| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 6,650.00 | 6,700.00 | 6,550.00 | 6,650.00 | 14,000 | 0 |
| 31-Oct-2023 | 6,650.00 | 6,700.00 | 6,500.00 | 6,650.00 | 20,000 | 0 |
| 30-Oct-2023 | 6,550.00 | 6,675.00 | 6,550.00 | 6,650.00 | 3,500 | 0 |
| 27-Oct-2023 | 6,700.00 | 6,775.00 | 6,650.00 | 6,675.00 | 25,600 | 0 |
| 26-Oct-2023 | 6,825.00 | 6,900.00 | 6,750.00 | 6,775.00 | 28,500 | 0 |
| 25-Oct-2023 | 6,825.00 | 6,900.00 | 6,825.00 | 6,875.00 | 9,700 | 0 |
| 24-Oct-2023 | 6,900.00 | 6,950.00 | 6,825.00 | 6,900.00 | 6,400 | 0 |
| 23-Oct-2023 | 6,850.00 | 6,900.00 | 6,825.00 | 6,900.00 | 7,700 | 0 |
| 20-Oct-2023 | 6,825.00 | 6,900.00 | 6,825.00 | 6,900.00 | 5,500 | 0 |
| 19-Oct-2023 | 6,775.00 | 6,900.00 | 6,775.00 | 6,900.00 | 4,700 | 0 |
| 18-Oct-2023 | 6,850.00 | 6,900.00 | 6,825.00 | 6,875.00 | 4,700 | 0 |
| 17-Oct-2023 | 6,900.00 | 6,900.00 | 6,800.00 | 6,900.00 | 17,300 | 0 |
| 16-Oct-2023 | 6,900.00 | 6,975.00 | 6,875.00 | 6,900.00 | 20,700 | 0 |
| 13-Oct-2023 | 6,925.00 | 7,000.00 | 6,875.00 | 6,975.00 | 36,500 | 0 |
| 12-Oct-2023 | 6,925.00 | 7,000.00 | 6,900.00 | 7,000.00 | 27,600 | 0 |
| 11-Oct-2023 | 7,050.00 | 7,050.00 | 6,925.00 | 7,000.00 | 5,400 | 0 |
| 10-Oct-2023 | 7,075.00 | 7,075.00 | 6,750.00 | 7,000.00 | 211,700 | 0 |
| 09-Oct-2023 | 7,100.00 | 7,100.00 | 6,925.00 | 7,000.00 | 21,300 | 0 |
| 06-Oct-2023 | 6,925.00 | 7,000.00 | 6,900.00 | 6,975.00 | 22,300 | 0 |
| 05-Oct-2023 | 6,925.00 | 7,025.00 | 6,925.00 | 7,025.00 | 17,600 | 0 |
| 04-Oct-2023 | 7,050.00 | 7,050.00 | 6,900.00 | 7,025.00 | 39,000 | 0 |
| 03-Oct-2023 | 7,100.00 | 7,125.00 | 6,925.00 | 7,000.00 | 69,000 | 0 |
| 02-Oct-2023 | 7,000.00 | 7,125.00 | 6,975.00 | 7,075.00 | 24,100 | 0 |
| 29-Sep-2023 | 6,900.00 | 7,000.00 | 6,900.00 | 7,000.00 | 16,400 | 0 |
| 27-Sep-2023 | 6,900.00 | 7,000.00 | 6,875.00 | 7,000.00 | 20,800 | 0 |
| 26-Sep-2023 | 7,050.00 | 7,100.00 | 6,850.00 | 7,000.00 | 22,400 | 0 |
| 25-Sep-2023 | 6,875.00 | 7,200.00 | 6,825.00 | 7,000.00 | 32,400 | 0 |
| 22-Sep-2023 | 6,875.00 | 6,950.00 | 6,800.00 | 6,875.00 | 14,100 | 0 |
| 21-Sep-2023 | 6,775.00 | 6,875.00 | 6,750.00 | 6,875.00 | 23,400 | 0 |
| 20-Sep-2023 | 6,850.00 | 6,975.00 | 6,750.00 | 6,875.00 | 31,600 | 0 |
| 19-Sep-2023 | 6,800.00 | 6,850.00 | 6,500.00 | 6,850.00 | 57,300 | 0 |
| 18-Sep-2023 | 6,850.00 | 6,950.00 | 6,425.00 | 6,800.00 | 598,000 | 0 |
| 15-Sep-2023 | 6,850.00 | 6,950.00 | 6,825.00 | 6,950.00 | 14,800 | 0 |
| 14-Sep-2023 | 6,975.00 | 7,000.00 | 6,825.00 | 6,950.00 | 91,100 | 0 |
| 13-Sep-2023 | 7,000.00 | 7,050.00 | 6,925.00 | 6,975.00 | 19,500 | 0 |
| 12-Sep-2023 | 6,975.00 | 7,000.00 | 6,950.00 | 7,000.00 | 7,700 | 0 |
| 11-Sep-2023 | 6,900.00 | 7,000.00 | 6,900.00 | 7,000.00 | 21,800 | 0 |
| 08-Sep-2023 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 4,400 | 0 |
| 07-Sep-2023 | 6,900.00 | 7,000.00 | 6,900.00 | 7,000.00 | 15,400 | 0 |
| 06-Sep-2023 | 7,025.00 | 7,025.00 | 6,900.00 | 7,000.00 | 6,200 | 0 |
| 05-Sep-2023 | 7,000.00 | 7,100.00 | 6,875.00 | 7,000.00 | 104,100 | 0 |
| 04-Sep-2023 | 7,100.00 | 7,150.00 | 6,900.00 | 7,000.00 | 31,200 | 0 |
| 01-Sep-2023 | 7,000.00 | 7,150.00 | 6,975.00 | 7,100.00 | 54,100 | 0 |
| 31-Aug-2023 | 6,975.00 | 7,025.00 | 6,875.00 | 7,000.00 | 202,800 | 0 |
| 30-Aug-2023 | 7,075.00 | 7,150.00 | 6,725.00 | 6,975.00 | 190,900 | 0 |
| 29-Aug-2023 | 7,000.00 | 7,275.00 | 7,000.00 | 7,075.00 | 183,000 | 0 |
| 28-Aug-2023 | 7,050.00 | 7,100.00 | 6,850.00 | 7,000.00 | 60,800 | 0 |
| 25-Aug-2023 | 6,850.00 | 7,000.00 | 6,750.00 | 7,000.00 | 69,200 | 0 |
| 24-Aug-2023 | 6,650.00 | 6,875.00 | 6,650.00 | 6,875.00 | 51,600 | 0 |
| 23-Aug-2023 | 6,700.00 | 6,850.00 | 6,600.00 | 6,850.00 | 55,000 | 0 |
| 22-Aug-2023 | 6,950.00 | 6,950.00 | 6,650.00 | 6,800.00 | 77,300 | 0 |
| 21-Aug-2023 | 6,725.00 | 7,050.00 | 6,450.00 | 6,900.00 | 437,300 | 0 |
| 18-Aug-2023 | 6,875.00 | 6,875.00 | 6,400.00 | 6,725.00 | 93,500 | 0 |
| 16-Aug-2023 | 6,875.00 | 7,200.00 | 6,700.00 | 6,850.00 | 179,500 | 0 |
| 15-Aug-2023 | 7,050.00 | 7,175.00 | 6,825.00 | 6,875.00 | 154,000 | 0 |
| 14-Aug-2023 | 7,250.00 | 7,250.00 | 7,075.00 | 7,175.00 | 16,600 | 0 |
| 11-Aug-2023 | 7,200.00 | 7,250.00 | 7,025.00 | 7,250.00 | 12,900 | 0 |
| 10-Aug-2023 | 7,200.00 | 7,425.00 | 7,175.00 | 7,200.00 | 49,100 | 0 |
| 09-Aug-2023 | 7,250.00 | 7,425.00 | 7,075.00 | 7,425.00 | 78,000 | 0 |
| 08-Aug-2023 | 7,300.00 | 7,550.00 | 7,225.00 | 7,425.00 | 83,700 | 0 |
| 07-Aug-2023 | 7,250.00 | 7,550.00 | 7,000.00 | 7,300.00 | 93,500 | 0 |
| 04-Aug-2023 | 7,525.00 | 7,600.00 | 7,200.00 | 7,275.00 | 203,000 | 0 |
| 03-Aug-2023 | 7,900.00 | 7,900.00 | 7,550.00 | 7,600.00 | 29,300 | 0 |
| 02-Aug-2023 | 8,025.00 | 8,025.00 | 7,875.00 | 7,875.00 | 52,800 | 0 |
| 01-Aug-2023 | 8,150.00 | 8,250.00 | 8,025.00 | 8,150.00 | 29,700 | 0 |
| 31-Jul-2023 | 8,050.00 | 8,225.00 | 8,000.00 | 8,150.00 | 24,400 | 0 |
| 28-Jul-2023 | 8,050.00 | 8,200.00 | 8,000.00 | 8,200.00 | 45,000 | 0 |
| 27-Jul-2023 | 8,100.00 | 8,200.00 | 7,975.00 | 8,200.00 | 61,500 | 0 |
| 26-Jul-2023 | 8,150.00 | 8,200.00 | 7,975.00 | 8,200.00 | 18,100 | 0 |
| 25-Jul-2023 | 8,300.00 | 8,350.00 | 8,025.00 | 8,050.00 | 105,400 | 0 |
| 24-Jul-2023 | 8,125.00 | 8,300.00 | 8,100.00 | 8,300.00 | 35,200 | 0 |
| 21-Jul-2023 | 8,050.00 | 8,325.00 | 8,000.00 | 8,275.00 | 64,400 | 0 |
| 20-Jul-2023 | 8,475.00 | 8,475.00 | 8,100.00 | 8,275.00 | 218,900 | 0 |
| 18-Jul-2023 | 8,325.00 | 8,500.00 | 8,325.00 | 8,475.00 | 72,700 | 0 |
| 17-Jul-2023 | 8,400.00 | 8,450.00 | 8,050.00 | 8,425.00 | 127,400 | 0 |
| 14-Jul-2023 | 8,100.00 | 8,475.00 | 8,050.00 | 8,375.00 | 382,500 | 0 |
| 13-Jul-2023 | 8,075.00 | 8,450.00 | 7,925.00 | 7,975.00 | 574,800 | 0 |
| 12-Jul-2023 | 7,925.00 | 7,975.00 | 7,650.00 | 7,925.00 | 157,200 | 0 |
| 11-Jul-2023 | 8,000.00 | 8,125.00 | 7,725.00 | 7,925.00 | 225,300 | 0 |
| 10-Jul-2023 | 8,350.00 | 8,375.00 | 7,925.00 | 7,925.00 | 233,900 | 0 |
| 07-Jul-2023 | 8,600.00 | 8,600.00 | 7,900.00 | 8,375.00 | 2,355,100 | 0 |
| 06-Jul-2023 | 8,200.00 | 8,600.00 | 8,200.00 | 8,425.00 | 851,000 | 0 |
| 05-Jul-2023 | 7,700.00 | 8,975.00 | 7,300.00 | 8,175.00 | 1,331,300 | 0 |
| 04-Jul-2023 | 7,825.00 | 8,075.00 | 7,450.00 | 7,700.00 | 385,600 | 0 |
| 03-Jul-2023 | 8,000.00 | 8,100.00 | 7,775.00 | 8,100.00 | 250,000 | 0 |
| 27-Jun-2023 | 8,125.00 | 8,200.00 | 7,750.00 | 8,100.00 | 588,400 | 0 |
| 26-Jun-2023 | 7,975.00 | 8,150.00 | 7,875.00 | 8,150.00 | 36,200 | 0 |
| 23-Jun-2023 | 8,050.00 | 8,250.00 | 7,875.00 | 8,150.00 | 131,300 | 0 |
| 22-Jun-2023 | 8,000.00 | 8,200.00 | 7,775.00 | 8,075.00 | 46,200 | 0 |
| 21-Jun-2023 | 8,200.00 | 8,250.00 | 7,450.00 | 8,250.00 | 241,900 | 0 |
| 20-Jun-2023 | 8,525.00 | 8,725.00 | 8,250.00 | 8,250.00 | 86,900 | 0 |
| 19-Jun-2023 | 8,925.00 | 8,925.00 | 8,600.00 | 8,600.00 | 51,200 | 0 |
| 16-Jun-2023 | 8,950.00 | 9,050.00 | 8,300.00 | 8,950.00 | 248,700 | 0 |
| 15-Jun-2023 | 8,975.00 | 9,025.00 | 8,825.00 | 8,975.00 | 42,700 | 0 |
| 14-Jun-2023 | 8,850.00 | 9,000.00 | 8,750.00 | 8,975.00 | 54,000 | 0 |
| 13-Jun-2023 | 8,825.00 | 9,050.00 | 8,725.00 | 8,950.00 | 390,100 | 0 |
| 12-Jun-2023 | 9,075.00 | 9,100.00 | 8,700.00 | 8,950.00 | 447,900 | 0 |
| 09-Jun-2023 | 8,950.00 | 9,050.00 | 8,900.00 | 9,000.00 | 251,800 | 0 |
| 08-Jun-2023 | 9,025.00 | 9,025.00 | 8,800.00 | 9,000.00 | 334,600 | 0 |
| 07-Jun-2023 | 9,025.00 | 9,050.00 | 8,925.00 | 9,025.00 | 234,700 | 0 |