| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 5,375.00 | 5,400.00 | 5,225.00 | 5,375.00 | 2,400 | 0 |
| 25-Aug-2023 | 5,400.00 | 5,400.00 | 5,275.00 | 5,350.00 | 14,500 | 0 |
| 24-Aug-2023 | 5,250.00 | 5,375.00 | 5,125.00 | 5,375.00 | 31,900 | 0 |
| 23-Aug-2023 | 5,375.00 | 5,400.00 | 5,175.00 | 5,375.00 | 8,200 | 0 |
| 22-Aug-2023 | 5,375.00 | 5,575.00 | 5,350.00 | 5,375.00 | 30,300 | 0 |
| 21-Aug-2023 | 5,375.00 | 5,450.00 | 5,300.00 | 5,375.00 | 16,600 | 0 |
| 18-Aug-2023 | 5,250.00 | 5,400.00 | 5,100.00 | 5,375.00 | 48,700 | 0 |
| 16-Aug-2023 | 5,525.00 | 5,575.00 | 5,375.00 | 5,375.00 | 56,100 | 0 |
| 15-Aug-2023 | 5,475.00 | 5,550.00 | 5,350.00 | 5,500.00 | 182,700 | 0 |
| 14-Aug-2023 | 5,350.00 | 5,500.00 | 5,150.00 | 5,450.00 | 169,500 | 0 |
| 11-Aug-2023 | 5,150.00 | 5,375.00 | 5,150.00 | 5,350.00 | 94,600 | 0 |
| 10-Aug-2023 | 5,150.00 | 5,225.00 | 5,000.00 | 5,150.00 | 83,200 | 0 |
| 09-Aug-2023 | 5,150.00 | 5,200.00 | 5,000.00 | 5,150.00 | 36,600 | 0 |
| 08-Aug-2023 | 5,100.00 | 5,150.00 | 5,000.00 | 5,150.00 | 96,200 | 0 |
| 07-Aug-2023 | 5,075.00 | 5,125.00 | 4,790.00 | 5,100.00 | 100,600 | 0 |
| 04-Aug-2023 | 4,830.00 | 5,200.00 | 4,780.00 | 5,075.00 | 107,200 | 0 |
| 03-Aug-2023 | 4,400.00 | 4,840.00 | 4,400.00 | 4,780.00 | 144,800 | 0 |
| 02-Aug-2023 | 4,300.00 | 4,500.00 | 4,100.00 | 4,410.00 | 62,100 | 0 |
| 01-Aug-2023 | 4,470.00 | 4,500.00 | 4,300.00 | 4,300.00 | 93,000 | 0 |
| 31-Jul-2023 | 4,400.00 | 4,560.00 | 4,350.00 | 4,490.00 | 35,700 | 0 |
| 28-Jul-2023 | 4,390.00 | 4,490.00 | 4,280.00 | 4,490.00 | 44,600 | 0 |
| 27-Jul-2023 | 4,580.00 | 4,580.00 | 4,290.00 | 4,500.00 | 73,800 | 0 |
| 26-Jul-2023 | 4,560.00 | 4,600.00 | 4,480.00 | 4,580.00 | 20,600 | 0 |
| 25-Jul-2023 | 4,550.00 | 4,750.00 | 4,440.00 | 4,620.00 | 19,300 | 0 |
| 24-Jul-2023 | 4,500.00 | 4,600.00 | 4,340.00 | 4,600.00 | 82,100 | 0 |
| 21-Jul-2023 | 4,650.00 | 4,700.00 | 4,460.00 | 4,540.00 | 92,800 | 0 |
| 20-Jul-2023 | 4,950.00 | 4,950.00 | 4,640.00 | 4,640.00 | 170,300 | 0 |
| 18-Jul-2023 | 4,940.00 | 4,950.00 | 4,900.00 | 4,950.00 | 4,300 | 0 |
| 17-Jul-2023 | 4,900.00 | 4,970.00 | 4,850.00 | 4,950.00 | 17,100 | 0 |
| 14-Jul-2023 | 4,700.00 | 4,900.00 | 4,660.00 | 4,900.00 | 34,700 | 0 |
| 13-Jul-2023 | 4,860.00 | 4,960.00 | 4,770.00 | 4,840.00 | 39,400 | 0 |
| 12-Jul-2023 | 4,880.00 | 4,960.00 | 4,660.00 | 4,960.00 | 39,500 | 0 |
| 11-Jul-2023 | 4,880.00 | 4,920.00 | 4,860.00 | 4,900.00 | 18,200 | 0 |
| 10-Jul-2023 | 4,910.00 | 4,950.00 | 4,860.00 | 4,950.00 | 4,900 | 0 |
| 07-Jul-2023 | 4,940.00 | 4,980.00 | 4,920.00 | 4,950.00 | 5,900 | 0 |
| 06-Jul-2023 | 4,900.00 | 4,990.00 | 4,880.00 | 4,990.00 | 31,700 | 0 |
| 05-Jul-2023 | 4,970.00 | 4,970.00 | 4,880.00 | 4,970.00 | 8,900 | 0 |
| 04-Jul-2023 | 4,880.00 | 5,100.00 | 4,880.00 | 4,980.00 | 29,000 | 0 |
| 03-Jul-2023 | 4,900.00 | 4,990.00 | 4,850.00 | 4,900.00 | 10,000 | 0 |
| 27-Jun-2023 | 5,000.00 | 5,050.00 | 4,900.00 | 5,000.00 | 36,300 | 0 |
| 26-Jun-2023 | 5,000.00 | 5,050.00 | 4,600.00 | 5,000.00 | 50,300 | 0 |
| 23-Jun-2023 | 5,400.00 | 5,425.00 | 5,000.00 | 5,000.00 | 61,900 | 0 |
| 22-Jun-2023 | 5,500.00 | 5,500.00 | 4,950.00 | 5,425.00 | 69,000 | 0 |
| 21-Jun-2023 | 4,900.00 | 5,500.00 | 4,400.00 | 5,500.00 | 239,300 | 0 |
| 20-Jun-2023 | 5,175.00 | 5,175.00 | 4,850.00 | 4,900.00 | 52,600 | 0 |
| 19-Jun-2023 | 5,325.00 | 5,375.00 | 5,100.00 | 5,175.00 | 50,900 | 0 |
| 16-Jun-2023 | 5,300.00 | 5,475.00 | 5,175.00 | 5,350.00 | 70,700 | 0 |
| 15-Jun-2023 | 5,275.00 | 5,325.00 | 5,125.00 | 5,325.00 | 47,900 | 0 |
| 14-Jun-2023 | 5,300.00 | 5,575.00 | 5,100.00 | 5,250.00 | 69,500 | 0 |
| 13-Jun-2023 | 5,825.00 | 5,925.00 | 5,300.00 | 5,300.00 | 167,800 | 0 |
| 12-Jun-2023 | 5,850.00 | 5,975.00 | 5,500.00 | 5,825.00 | 155,300 | 0 |
| 09-Jun-2023 | 6,000.00 | 6,175.00 | 5,900.00 | 5,900.00 | 53,300 | 0 |
| 08-Jun-2023 | 6,400.00 | 6,400.00 | 6,000.00 | 6,000.00 | 19,100 | 0 |
| 07-Jun-2023 | 6,475.00 | 6,500.00 | 6,175.00 | 6,275.00 | 11,600 | 0 |
| 06-Jun-2023 | 6,150.00 | 6,275.00 | 6,075.00 | 6,275.00 | 29,100 | 0 |
| 05-Jun-2023 | 6,500.00 | 6,500.00 | 6,100.00 | 6,300.00 | 91,400 | 0 |
| 31-May-2023 | 6,600.00 | 6,750.00 | 6,525.00 | 6,525.00 | 13,800 | 0 |
| 30-May-2023 | 6,500.00 | 6,750.00 | 6,350.00 | 6,750.00 | 35,500 | 0 |
| 29-May-2023 | 6,725.00 | 6,750.00 | 6,575.00 | 6,750.00 | 8,900 | 0 |
| 26-May-2023 | 6,850.00 | 6,850.00 | 6,500.00 | 6,750.00 | 310,500 | 0 |
| 25-May-2023 | 6,700.00 | 6,825.00 | 6,625.00 | 6,800.00 | 14,700 | 0 |
| 24-May-2023 | 6,775.00 | 6,825.00 | 6,625.00 | 6,800.00 | 3,500 | 0 |
| 23-May-2023 | 6,675.00 | 7,125.00 | 6,650.00 | 6,700.00 | 55,800 | 0 |
| 22-May-2023 | 6,850.00 | 6,900.00 | 6,475.00 | 6,650.00 | 335,600 | 0 |
| 19-May-2023 | 6,750.00 | 6,875.00 | 6,675.00 | 6,875.00 | 18,400 | 0 |
| 17-May-2023 | 6,825.00 | 6,950.00 | 6,700.00 | 6,875.00 | 46,000 | 0 |
| 16-May-2023 | 6,775.00 | 6,975.00 | 6,675.00 | 6,975.00 | 41,700 | 0 |
| 15-May-2023 | 7,000.00 | 7,000.00 | 6,725.00 | 6,800.00 | 28,500 | 0 |
| 12-May-2023 | 6,875.00 | 7,000.00 | 6,850.00 | 7,000.00 | 31,000 | 0 |
| 11-May-2023 | 7,000.00 | 7,025.00 | 6,750.00 | 7,000.00 | 38,600 | 0 |
| 10-May-2023 | 6,925.00 | 7,075.00 | 6,800.00 | 7,000.00 | 71,900 | 0 |
| 09-May-2023 | 7,125.00 | 7,125.00 | 6,900.00 | 7,100.00 | 62,900 | 0 |
| 08-May-2023 | 7,200.00 | 7,200.00 | 6,925.00 | 7,000.00 | 7,900 | 0 |
| 05-May-2023 | 6,975.00 | 7,000.00 | 6,775.00 | 6,975.00 | 29,700 | 0 |
| 04-May-2023 | 7,075.00 | 7,075.00 | 6,825.00 | 6,975.00 | 44,900 | 0 |
| 03-May-2023 | 7,200.00 | 7,250.00 | 7,000.00 | 7,000.00 | 49,500 | 0 |
| 02-May-2023 | 7,300.00 | 7,400.00 | 6,975.00 | 7,200.00 | 116,200 | 0 |
| 28-Apr-2023 | 6,900.00 | 7,325.00 | 6,900.00 | 7,325.00 | 184,900 | 0 |
| 27-Apr-2023 | 6,750.00 | 6,950.00 | 6,750.00 | 6,900.00 | 86,000 | 0 |
| 26-Apr-2023 | 7,000.00 | 7,050.00 | 6,600.00 | 6,750.00 | 109,200 | 0 |
| 18-Apr-2023 | 6,825.00 | 7,300.00 | 6,825.00 | 7,025.00 | 117,100 | 0 |
| 17-Apr-2023 | 6,800.00 | 6,925.00 | 6,625.00 | 6,825.00 | 37,700 | 0 |
| 14-Apr-2023 | 6,775.00 | 6,950.00 | 6,625.00 | 6,800.00 | 1,114,600 | 0 |
| 13-Apr-2023 | 6,750.00 | 7,150.00 | 6,650.00 | 6,750.00 | 603,900 | 0 |
| 12-Apr-2023 | 5,750.00 | 6,775.00 | 5,750.00 | 6,750.00 | 635,600 | 0 |
| 11-Apr-2023 | 5,475.00 | 6,000.00 | 5,400.00 | 5,700.00 | 635,000 | 0 |
| 10-Apr-2023 | 5,450.00 | 5,900.00 | 5,175.00 | 5,475.00 | 109,400 | 0 |
| 06-Apr-2023 | 5,550.00 | 5,575.00 | 5,250.00 | 5,475.00 | 66,400 | 0 |
| 05-Apr-2023 | 5,825.00 | 5,900.00 | 5,350.00 | 5,550.00 | 311,200 | 0 |
| 04-Apr-2023 | 5,975.00 | 6,000.00 | 5,700.00 | 5,750.00 | 74,100 | 0 |
| 03-Apr-2023 | 6,400.00 | 6,575.00 | 5,975.00 | 5,975.00 | 213,700 | 0 |
| 31-Mar-2023 | 6,675.00 | 6,925.00 | 6,350.00 | 6,400.00 | 503,900 | 0 |
| 30-Mar-2023 | 6,100.00 | 7,200.00 | 6,100.00 | 6,675.00 | 674,000 | 0 |
| 29-Mar-2023 | 5,100.00 | 6,100.00 | 5,050.00 | 6,000.00 | 2,587,700 | 0 |
| 28-Mar-2023 | 5,100.00 | 5,550.00 | 5,000.00 | 5,100.00 | 222,800 | 0 |
| 27-Mar-2023 | 4,850.00 | 5,125.00 | 4,800.00 | 4,970.00 | 33,200 | 0 |
| 24-Mar-2023 | 5,000.00 | 5,000.00 | 4,780.00 | 4,850.00 | 38,400 | 0 |
| 21-Mar-2023 | 5,200.00 | 5,200.00 | 4,860.00 | 5,000.00 | 155,200 | 0 |
| 20-Mar-2023 | 5,500.00 | 5,550.00 | 5,200.00 | 5,200.00 | 172,800 | 0 |
| 17-Mar-2023 | 5,550.00 | 5,550.00 | 4,930.00 | 5,400.00 | 437,900 | 0 |