| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 8,750.00 | 8,750.00 | 8,000.00 | 8,000.00 | 10,516,700 | 0 |
| 31-Oct-2023 | 8,800.00 | 9,050.00 | 8,350.00 | 8,725.00 | 10,859,300 | 0 |
| 30-Oct-2023 | 8,600.00 | 8,850.00 | 8,425.00 | 8,750.00 | 10,388,100 | 0 |
| 27-Oct-2023 | 8,500.00 | 8,700.00 | 8,300.00 | 8,600.00 | 10,072,300 | 0 |
| 26-Oct-2023 | 9,075.00 | 9,200.00 | 8,500.00 | 8,500.00 | 10,868,100 | 0 |
| 25-Oct-2023 | 8,850.00 | 9,200.00 | 8,775.00 | 9,050.00 | 11,231,900 | 0 |
| 24-Oct-2023 | 8,400.00 | 8,900.00 | 8,350.00 | 8,675.00 | 10,750,600 | 0 |
| 23-Oct-2023 | 8,725.00 | 8,750.00 | 8,100.00 | 8,400.00 | 11,365,800 | 0 |
| 20-Oct-2023 | 8,825.00 | 8,875.00 | 8,525.00 | 8,700.00 | 10,649,700 | 0 |
| 19-Oct-2023 | 8,525.00 | 8,825.00 | 8,375.00 | 8,800.00 | 9,955,000 | 0 |
| 18-Oct-2023 | 8,775.00 | 8,800.00 | 8,400.00 | 8,550.00 | 10,703,800 | 0 |
| 17-Oct-2023 | 8,625.00 | 8,850.00 | 8,300.00 | 8,750.00 | 10,073,600 | 0 |
| 16-Oct-2023 | 8,800.00 | 8,800.00 | 8,300.00 | 8,600.00 | 11,173,400 | 0 |
| 13-Oct-2023 | 8,325.00 | 8,775.00 | 8,050.00 | 8,775.00 | 11,612,400 | 0 |
| 12-Oct-2023 | 8,350.00 | 8,350.00 | 7,800.00 | 8,350.00 | 10,542,600 | 0 |
| 11-Oct-2023 | 8,450.00 | 8,475.00 | 8,175.00 | 8,325.00 | 11,217,400 | 0 |
| 10-Oct-2023 | 8,125.00 | 8,450.00 | 8,075.00 | 8,425.00 | 8,657,400 | 0 |
| 09-Oct-2023 | 8,050.00 | 8,300.00 | 7,950.00 | 8,100.00 | 10,242,700 | 0 |
| 06-Oct-2023 | 7,875.00 | 8,075.00 | 7,475.00 | 8,050.00 | 10,250,100 | 0 |
| 05-Oct-2023 | 7,800.00 | 8,025.00 | 7,575.00 | 7,850.00 | 11,175,700 | 0 |
| 04-Oct-2023 | 8,375.00 | 8,375.00 | 7,750.00 | 7,775.00 | 9,530,800 | 0 |
| 03-Oct-2023 | 7,850.00 | 8,725.00 | 7,700.00 | 8,375.00 | 9,035,500 | 0 |
| 02-Oct-2023 | 8,225.00 | 8,250.00 | 7,600.00 | 7,850.00 | 9,260,000 | 0 |
| 29-Sep-2023 | 8,775.00 | 8,800.00 | 8,225.00 | 8,225.00 | 8,811,400 | 0 |
| 27-Sep-2023 | 8,850.00 | 8,875.00 | 8,650.00 | 8,750.00 | 10,355,700 | 0 |
| 26-Sep-2023 | 8,675.00 | 8,875.00 | 8,600.00 | 8,825.00 | 9,872,100 | 0 |
| 25-Sep-2023 | 8,925.00 | 8,925.00 | 8,600.00 | 8,675.00 | 10,677,900 | 0 |
| 22-Sep-2023 | 9,350.00 | 9,350.00 | 8,450.00 | 8,900.00 | 11,511,900 | 0 |
| 21-Sep-2023 | 9,750.00 | 9,750.00 | 9,350.00 | 9,350.00 | 10,088,400 | 0 |
| 20-Sep-2023 | 9,750.00 | 9,750.00 | 9,300.00 | 9,700.00 | 11,327,800 | 0 |
| 19-Sep-2023 | 9,775.00 | 9,800.00 | 9,625.00 | 9,725.00 | 10,209,900 | 0 |
| 18-Sep-2023 | 9,675.00 | 9,750.00 | 9,525.00 | 9,750.00 | 10,668,600 | 0 |
| 15-Sep-2023 | 9,500.00 | 9,700.00 | 9,450.00 | 9,700.00 | 9,443,500 | 0 |
| 14-Sep-2023 | 9,425.00 | 9,475.00 | 9,300.00 | 9,475.00 | 10,357,800 | 0 |
| 13-Sep-2023 | 9,375.00 | 9,425.00 | 9,100.00 | 9,425.00 | 10,030,200 | 0 |
| 12-Sep-2023 | 9,400.00 | 9,400.00 | 9,000.00 | 9,350.00 | 8,972,900 | 0 |
| 11-Sep-2023 | 9,350.00 | 9,425.00 | 9,200.00 | 9,375.00 | 11,028,700 | 0 |
| 08-Sep-2023 | 9,275.00 | 9,350.00 | 8,975.00 | 9,325.00 | 11,312,200 | 0 |
| 07-Sep-2023 | 9,225.00 | 9,300.00 | 9,000.00 | 9,250.00 | 11,265,200 | 0 |
| 06-Sep-2023 | 9,125.00 | 9,200.00 | 9,000.00 | 9,200.00 | 10,883,900 | 0 |
| 05-Sep-2023 | 9,100.00 | 9,150.00 | 8,875.00 | 9,125.00 | 10,647,400 | 0 |
| 04-Sep-2023 | 9,075.00 | 9,150.00 | 8,900.00 | 9,100.00 | 11,886,300 | 0 |
| 01-Sep-2023 | 9,050.00 | 9,100.00 | 8,950.00 | 9,075.00 | 10,367,300 | 0 |
| 31-Aug-2023 | 9,075.00 | 9,175.00 | 8,775.00 | 9,050.00 | 11,701,400 | 0 |
| 30-Aug-2023 | 9,025.00 | 9,100.00 | 8,925.00 | 9,075.00 | 10,786,100 | 0 |
| 29-Aug-2023 | 9,025.00 | 9,100.00 | 8,850.00 | 9,025.00 | 7,312,700 | 0 |
| 28-Aug-2023 | 9,050.00 | 9,075.00 | 8,800.00 | 9,025.00 | 10,854,300 | 0 |
| 25-Aug-2023 | 8,925.00 | 9,100.00 | 8,750.00 | 9,050.00 | 9,939,200 | 0 |
| 24-Aug-2023 | 9,000.00 | 9,075.00 | 8,750.00 | 8,900.00 | 10,132,700 | 0 |
| 23-Aug-2023 | 8,850.00 | 9,150.00 | 8,850.00 | 9,000.00 | 10,806,300 | 0 |
| 22-Aug-2023 | 8,725.00 | 8,850.00 | 8,550.00 | 8,850.00 | 11,359,800 | 0 |
| 21-Aug-2023 | 8,700.00 | 8,925.00 | 8,675.00 | 8,725.00 | 10,949,100 | 0 |
| 18-Aug-2023 | 8,475.00 | 8,950.00 | 8,475.00 | 8,700.00 | 12,182,500 | 0 |
| 16-Aug-2023 | 8,525.00 | 8,575.00 | 8,350.00 | 8,450.00 | 11,196,700 | 0 |
| 15-Aug-2023 | 8,300.00 | 8,600.00 | 8,300.00 | 8,525.00 | 10,278,300 | 0 |
| 14-Aug-2023 | 8,100.00 | 8,300.00 | 7,900.00 | 8,300.00 | 11,656,800 | 0 |
| 11-Aug-2023 | 7,525.00 | 8,100.00 | 7,500.00 | 8,075.00 | 10,268,800 | 0 |
| 10-Aug-2023 | 7,175.00 | 7,525.00 | 7,175.00 | 7,500.00 | 10,423,900 | 0 |
| 09-Aug-2023 | 7,350.00 | 7,375.00 | 7,100.00 | 7,150.00 | 12,214,200 | 0 |
| 08-Aug-2023 | 7,150.00 | 7,450.00 | 7,150.00 | 7,325.00 | 12,059,100 | 0 |
| 07-Aug-2023 | 6,800.00 | 7,150.00 | 6,650.00 | 7,125.00 | 12,722,300 | 0 |
| 04-Aug-2023 | 6,775.00 | 6,800.00 | 6,650.00 | 6,775.00 | 11,425,800 | 0 |
| 03-Aug-2023 | 6,825.00 | 6,825.00 | 6,625.00 | 6,750.00 | 12,000,600 | 0 |
| 02-Aug-2023 | 6,700.00 | 6,850.00 | 6,550.00 | 6,800.00 | 10,095,700 | 0 |
| 01-Aug-2023 | 6,650.00 | 6,700.00 | 6,400.00 | 6,675.00 | 11,919,100 | 0 |
| 31-Jul-2023 | 6,750.00 | 6,800.00 | 6,350.00 | 6,650.00 | 13,518,900 | 0 |
| 28-Jul-2023 | 6,650.00 | 6,700.00 | 6,250.00 | 6,700.00 | 10,777,800 | 0 |
| 27-Jul-2023 | 7,000.00 | 7,000.00 | 6,200.00 | 6,625.00 | 9,737,600 | 0 |
| 26-Jul-2023 | 7,475.00 | 7,475.00 | 6,525.00 | 6,750.00 | 10,740,000 | 0 |
| 25-Jul-2023 | 7,900.00 | 7,900.00 | 6,975.00 | 7,425.00 | 9,279,400 | 0 |
| 24-Jul-2023 | 7,850.00 | 7,900.00 | 7,725.00 | 7,875.00 | 10,073,600 | 0 |
| 21-Jul-2023 | 7,525.00 | 7,850.00 | 7,525.00 | 7,850.00 | 11,378,300 | 0 |
| 20-Jul-2023 | 7,550.00 | 7,725.00 | 7,275.00 | 7,550.00 | 12,471,900 | 0 |
| 18-Jul-2023 | 7,525.00 | 7,700.00 | 7,400.00 | 7,525.00 | 11,864,400 | 0 |
| 17-Jul-2023 | 7,450.00 | 7,550.00 | 7,400.00 | 7,500.00 | 10,035,000 | 0 |
| 14-Jul-2023 | 7,275.00 | 7,475.00 | 7,200.00 | 7,425.00 | 11,111,800 | 0 |
| 13-Jul-2023 | 7,300.00 | 7,325.00 | 7,125.00 | 7,225.00 | 11,465,300 | 0 |
| 12-Jul-2023 | 7,450.00 | 7,450.00 | 7,225.00 | 7,250.00 | 12,381,200 | 0 |
| 11-Jul-2023 | 7,300.00 | 7,425.00 | 7,300.00 | 7,400.00 | 11,603,400 | 0 |
| 10-Jul-2023 | 7,150.00 | 7,425.00 | 7,150.00 | 7,275.00 | 13,526,200 | 0 |
| 07-Jul-2023 | 7,150.00 | 7,150.00 | 7,000.00 | 7,100.00 | 11,722,700 | 0 |
| 06-Jul-2023 | 7,050.00 | 7,150.00 | 6,950.00 | 7,100.00 | 12,707,800 | 0 |
| 05-Jul-2023 | 7,050.00 | 7,050.00 | 6,925.00 | 7,025.00 | 9,794,400 | 0 |
| 04-Jul-2023 | 7,000.00 | 7,025.00 | 6,875.00 | 7,025.00 | 11,107,800 | 0 |
| 03-Jul-2023 | 7,000.00 | 7,075.00 | 6,950.00 | 7,025.00 | 9,214,000 | 0 |
| 27-Jun-2023 | 6,950.00 | 7,025.00 | 6,700.00 | 7,000.00 | 7,106,600 | 0 |
| 26-Jun-2023 | 7,050.00 | 7,150.00 | 6,900.00 | 6,950.00 | 9,754,200 | 0 |
| 23-Jun-2023 | 6,825.00 | 7,025.00 | 6,800.00 | 6,950.00 | 9,326,100 | 0 |
| 22-Jun-2023 | 6,975.00 | 6,975.00 | 6,775.00 | 6,900.00 | 12,212,000 | 0 |
| 21-Jun-2023 | 7,025.00 | 7,075.00 | 6,850.00 | 6,950.00 | 12,717,400 | 0 |
| 20-Jun-2023 | 6,875.00 | 7,000.00 | 6,625.00 | 7,000.00 | 11,323,800 | 0 |
| 19-Jun-2023 | 6,850.00 | 6,900.00 | 6,775.00 | 6,850.00 | 11,338,300 | 0 |
| 16-Jun-2023 | 6,800.00 | 6,850.00 | 6,675.00 | 6,825.00 | 10,670,400 | 0 |
| 15-Jun-2023 | 6,875.00 | 6,875.00 | 6,725.00 | 6,825.00 | 11,468,700 | 0 |
| 14-Jun-2023 | 6,575.00 | 6,850.00 | 6,450.00 | 6,850.00 | 9,874,100 | 0 |
| 13-Jun-2023 | 6,375.00 | 6,725.00 | 6,200.00 | 6,600.00 | 7,207,300 | 0 |
| 12-Jun-2023 | 6,675.00 | 6,700.00 | 6,125.00 | 6,350.00 | 10,241,300 | 0 |
| 09-Jun-2023 | 6,725.00 | 6,750.00 | 6,425.00 | 6,650.00 | 12,170,200 | 0 |
| 08-Jun-2023 | 6,725.00 | 6,750.00 | 6,375.00 | 6,700.00 | 10,059,700 | 0 |
| 07-Jun-2023 | 6,550.00 | 6,700.00 | 5,875.00 | 6,700.00 | 6,428,500 | 0 |