| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 6,500.00 | 6,900.00 | 6,325.00 | 6,400.00 | 40,700 | 0 |
| 31-Oct-2023 | 6,650.00 | 6,800.00 | 6,400.00 | 6,600.00 | 6,600 | 0 |
| 30-Oct-2023 | 6,900.00 | 6,900.00 | 6,550.00 | 6,675.00 | 13,700 | 0 |
| 27-Oct-2023 | 6,775.00 | 6,850.00 | 6,750.00 | 6,825.00 | 15,100 | 0 |
| 26-Oct-2023 | 6,750.00 | 7,000.00 | 6,750.00 | 6,825.00 | 11,900 | 0 |
| 25-Oct-2023 | 7,175.00 | 7,175.00 | 6,700.00 | 6,900.00 | 53,200 | 0 |
| 24-Oct-2023 | 7,000.00 | 7,225.00 | 7,000.00 | 7,175.00 | 52,000 | 0 |
| 23-Oct-2023 | 7,025.00 | 7,200.00 | 7,000.00 | 7,100.00 | 18,000 | 0 |
| 20-Oct-2023 | 7,125.00 | 7,200.00 | 6,800.00 | 7,175.00 | 43,500 | 0 |
| 19-Oct-2023 | 7,175.00 | 7,225.00 | 7,000.00 | 7,150.00 | 29,400 | 0 |
| 18-Oct-2023 | 7,250.00 | 7,250.00 | 6,900.00 | 7,250.00 | 32,800 | 0 |
| 17-Oct-2023 | 7,250.00 | 7,300.00 | 7,000.00 | 7,200.00 | 33,500 | 0 |
| 16-Oct-2023 | 7,300.00 | 7,350.00 | 7,125.00 | 7,275.00 | 20,400 | 0 |
| 13-Oct-2023 | 7,225.00 | 7,375.00 | 7,150.00 | 7,325.00 | 67,400 | 0 |
| 12-Oct-2023 | 7,175.00 | 7,275.00 | 7,025.00 | 7,225.00 | 110,300 | 0 |
| 11-Oct-2023 | 7,150.00 | 7,250.00 | 7,050.00 | 7,175.00 | 28,200 | 0 |
| 10-Oct-2023 | 7,125.00 | 7,150.00 | 6,925.00 | 7,150.00 | 72,700 | 0 |
| 09-Oct-2023 | 6,900.00 | 7,125.00 | 6,900.00 | 7,125.00 | 70,100 | 0 |
| 06-Oct-2023 | 6,900.00 | 7,150.00 | 6,900.00 | 7,125.00 | 18,600 | 0 |
| 05-Oct-2023 | 6,925.00 | 7,150.00 | 6,925.00 | 7,125.00 | 23,300 | 0 |
| 04-Oct-2023 | 6,825.00 | 7,075.00 | 6,825.00 | 7,075.00 | 20,900 | 0 |
| 03-Oct-2023 | 6,975.00 | 7,175.00 | 6,900.00 | 7,125.00 | 28,000 | 0 |
| 02-Oct-2023 | 7,050.00 | 7,275.00 | 7,000.00 | 7,000.00 | 116,000 | 0 |
| 29-Sep-2023 | 7,050.00 | 7,100.00 | 6,375.00 | 7,050.00 | 224,200 | 0 |
| 27-Sep-2023 | 6,925.00 | 7,200.00 | 6,925.00 | 7,075.00 | 116,200 | 0 |
| 26-Sep-2023 | 6,925.00 | 7,050.00 | 6,800.00 | 6,925.00 | 89,100 | 0 |
| 25-Sep-2023 | 6,850.00 | 7,200.00 | 6,800.00 | 6,925.00 | 175,000 | 0 |
| 22-Sep-2023 | 6,775.00 | 6,875.00 | 6,700.00 | 6,750.00 | 55,800 | 0 |
| 21-Sep-2023 | 6,675.00 | 6,925.00 | 6,625.00 | 6,775.00 | 41,000 | 0 |
| 20-Sep-2023 | 6,800.00 | 6,850.00 | 6,625.00 | 6,800.00 | 48,400 | 0 |
| 19-Sep-2023 | 6,650.00 | 6,975.00 | 6,650.00 | 6,775.00 | 69,200 | 0 |
| 18-Sep-2023 | 6,575.00 | 6,650.00 | 6,325.00 | 6,650.00 | 117,400 | 0 |
| 15-Sep-2023 | 6,850.00 | 6,975.00 | 6,600.00 | 6,600.00 | 166,600 | 0 |
| 14-Sep-2023 | 6,775.00 | 7,000.00 | 6,575.00 | 6,925.00 | 336,400 | 0 |
| 13-Sep-2023 | 7,200.00 | 7,200.00 | 6,550.00 | 6,775.00 | 439,800 | 0 |
| 12-Sep-2023 | 6,450.00 | 7,075.00 | 6,450.00 | 7,075.00 | 913,200 | 0 |
| 11-Sep-2023 | 6,375.00 | 6,450.00 | 6,300.00 | 6,425.00 | 49,800 | 0 |
| 08-Sep-2023 | 6,400.00 | 6,500.00 | 6,275.00 | 6,375.00 | 57,200 | 0 |
| 07-Sep-2023 | 6,375.00 | 6,500.00 | 6,050.00 | 6,375.00 | 65,900 | 0 |
| 06-Sep-2023 | 6,175.00 | 6,425.00 | 6,125.00 | 6,375.00 | 547,900 | 0 |
| 05-Sep-2023 | 6,450.00 | 6,575.00 | 6,250.00 | 6,375.00 | 516,400 | 0 |
| 04-Sep-2023 | 6,300.00 | 6,475.00 | 6,125.00 | 6,450.00 | 549,100 | 0 |
| 01-Sep-2023 | 6,300.00 | 6,475.00 | 6,150.00 | 6,300.00 | 645,300 | 0 |
| 31-Aug-2023 | 5,700.00 | 6,300.00 | 5,700.00 | 6,250.00 | 182,400 | 0 |
| 30-Aug-2023 | 5,375.00 | 5,700.00 | 5,375.00 | 5,700.00 | 115,500 | 0 |
| 29-Aug-2023 | 5,350.00 | 5,375.00 | 5,275.00 | 5,375.00 | 52,900 | 0 |
| 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 |