| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 3,650.00 | 3,700.00 | 3,590.00 | 3,650.00 | 4,589,100 | 0 |
| 25-Aug-2023 | 3,820.00 | 3,850.00 | 3,640.00 | 3,640.00 | 6,022,500 | 0 |
| 24-Aug-2023 | 3,740.00 | 3,870.00 | 3,740.00 | 3,810.00 | 14,411,100 | 0 |
| 23-Aug-2023 | 3,680.00 | 3,810.00 | 3,640.00 | 3,740.00 | 20,303,200 | 0 |
| 22-Aug-2023 | 3,680.00 | 3,750.00 | 3,580.00 | 3,680.00 | 13,356,700 | 0 |
| 21-Aug-2023 | 3,330.00 | 3,700.00 | 3,330.00 | 3,670.00 | 18,549,100 | 0 |
| 18-Aug-2023 | 3,660.00 | 3,660.00 | 3,330.00 | 3,330.00 | 8,126,500 | 0 |
| 16-Aug-2023 | 3,750.00 | 3,780.00 | 3,590.00 | 3,660.00 | 7,129,400 | 0 |
| 15-Aug-2023 | 3,730.00 | 3,790.00 | 3,710.00 | 3,760.00 | 8,236,900 | 0 |
| 14-Aug-2023 | 3,680.00 | 3,750.00 | 3,680.00 | 3,730.00 | 7,702,000 | 0 |
| 11-Aug-2023 | 3,650.00 | 3,720.00 | 3,580.00 | 3,690.00 | 8,198,000 | 0 |
| 10-Aug-2023 | 3,870.00 | 3,870.00 | 3,650.00 | 3,650.00 | 11,404,200 | 0 |
| 09-Aug-2023 | 3,800.00 | 3,880.00 | 3,770.00 | 3,870.00 | 16,765,500 | 0 |
| 08-Aug-2023 | 3,760.00 | 3,830.00 | 3,750.00 | 3,800.00 | 8,969,100 | 0 |
| 07-Aug-2023 | 3,730.00 | 3,790.00 | 3,700.00 | 3,760.00 | 6,972,500 | 0 |
| 04-Aug-2023 | 3,770.00 | 3,800.00 | 3,730.00 | 3,730.00 | 4,859,000 | 0 |
| 03-Aug-2023 | 3,720.00 | 3,790.00 | 3,660.00 | 3,770.00 | 7,564,700 | 0 |
| 02-Aug-2023 | 3,820.00 | 3,820.00 | 3,710.00 | 3,740.00 | 6,496,300 | 0 |
| 01-Aug-2023 | 3,990.00 | 3,990.00 | 3,810.00 | 3,810.00 | 6,207,500 | 0 |
| 31-Jul-2023 | 3,990.00 | 4,020.00 | 3,920.00 | 4,000.00 | 9,576,000 | 0 |
| 28-Jul-2023 | 3,750.00 | 4,020.00 | 3,750.00 | 3,990.00 | 36,108,900 | 0 |
| 27-Jul-2023 | 3,900.00 | 3,980.00 | 3,750.00 | 3,760.00 | 27,940,100 | 0 |
| 26-Jul-2023 | 3,810.00 | 3,930.00 | 3,770.00 | 3,900.00 | 27,565,800 | 0 |
| 25-Jul-2023 | 3,540.00 | 3,840.00 | 3,480.00 | 3,800.00 | 35,623,600 | 0 |
| 24-Jul-2023 | 3,680.00 | 3,730.00 | 3,480.00 | 3,530.00 | 10,947,600 | 0 |
| 21-Jul-2023 | 3,690.00 | 3,720.00 | 3,580.00 | 3,670.00 | 8,355,400 | 0 |
| 20-Jul-2023 | 3,780.00 | 3,860.00 | 3,620.00 | 3,670.00 | 20,341,600 | 0 |
| 18-Jul-2023 | 3,680.00 | 3,840.00 | 3,680.00 | 3,770.00 | 24,817,400 | 0 |
| 17-Jul-2023 | 3,640.00 | 3,700.00 | 3,560.00 | 3,680.00 | 17,629,300 | 0 |
| 14-Jul-2023 | 3,520.00 | 3,660.00 | 3,520.00 | 3,640.00 | 13,674,500 | 0 |
| 13-Jul-2023 | 3,550.00 | 3,570.00 | 3,370.00 | 3,500.00 | 10,187,100 | 0 |
| 12-Jul-2023 | 3,700.00 | 3,740.00 | 3,530.00 | 3,550.00 | 8,319,200 | 0 |
| 11-Jul-2023 | 3,570.00 | 3,740.00 | 3,520.00 | 3,700.00 | 20,342,200 | 0 |
| 10-Jul-2023 | 3,580.00 | 3,630.00 | 3,450.00 | 3,570.00 | 3,607,800 | 0 |
| 07-Jul-2023 | 3,540.00 | 3,640.00 | 3,460.00 | 3,570.00 | 16,587,800 | 0 |
| 06-Jul-2023 | 3,370.00 | 3,580.00 | 3,370.00 | 3,540.00 | 27,512,100 | 0 |
| 05-Jul-2023 | 3,240.00 | 3,400.00 | 3,230.00 | 3,360.00 | 17,979,800 | 0 |
| 04-Jul-2023 | 3,250.00 | 3,330.00 | 3,190.00 | 3,240.00 | 8,201,700 | 0 |
| 03-Jul-2023 | 3,360.00 | 3,500.00 | 3,200.00 | 3,240.00 | 10,053,700 | 0 |
| 27-Jun-2023 | 3,080.00 | 3,430.00 | 3,080.00 | 3,360.00 | 30,325,200 | 0 |
| 26-Jun-2023 | 3,070.00 | 3,110.00 | 2,940.00 | 3,080.00 | 9,017,100 | 0 |
| 23-Jun-2023 | 3,070.00 | 3,140.00 | 3,060.00 | 3,070.00 | 13,207,500 | 0 |
| 22-Jun-2023 | 2,930.00 | 3,110.00 | 2,910.00 | 3,070.00 | 16,750,800 | 0 |
| 21-Jun-2023 | 2,930.00 | 3,030.00 | 2,600.00 | 2,930.00 | 39,073,500 | 0 |
| 20-Jun-2023 | 3,150.00 | 3,190.00 | 2,710.00 | 2,930.00 | 45,107,100 | 0 |
| 19-Jun-2023 | 3,150.00 | 3,220.00 | 3,100.00 | 3,180.00 | 17,929,700 | 0 |
| 16-Jun-2023 | 3,320.00 | 3,320.00 | 2,950.00 | 3,100.00 | 15,946,000 | 0 |
| 15-Jun-2023 | 3,060.00 | 3,240.00 | 2,980.00 | 3,220.00 | 24,489,500 | 0 |
| 14-Jun-2023 | 3,110.00 | 3,200.00 | 3,000.00 | 3,060.00 | 12,375,800 | 0 |
| 13-Jun-2023 | 2,810.00 | 3,080.00 | 2,810.00 | 3,050.00 | 20,408,500 | 0 |
| 12-Jun-2023 | 3,110.00 | 3,110.00 | 2,790.00 | 2,880.00 | 8,485,200 | 0 |
| 09-Jun-2023 | 2,640.00 | 3,170.00 | 2,640.00 | 3,110.00 | 91,560,200 | 0 |
| 08-Jun-2023 | 2,660.00 | 2,740.00 | 2,600.00 | 2,650.00 | 7,909,700 | 0 |
| 07-Jun-2023 | 2,610.00 | 2,810.00 | 2,580.00 | 2,660.00 | 16,105,000 | 0 |
| 06-Jun-2023 | 2,210.00 | 2,680.00 | 2,210.00 | 2,600.00 | 37,279,400 | 0 |
| 05-Jun-2023 | 2,510.00 | 2,540.00 | 2,190.00 | 2,210.00 | 12,084,400 | 0 |
| 31-May-2023 | 2,550.00 | 2,680.00 | 2,480.00 | 2,510.00 | 27,362,000 | 0 |
| 30-May-2023 | 2,130.00 | 2,600.00 | 2,080.00 | 2,520.00 | 52,983,000 | 0 |
| 29-May-2023 | 2,310.00 | 2,310.00 | 2,120.00 | 2,120.00 | 14,416,800 | 0 |
| 26-May-2023 | 2,180.00 | 2,310.00 | 2,120.00 | 2,260.00 | 32,284,400 | 0 |
| 25-May-2023 | 2,130.00 | 2,230.00 | 2,080.00 | 2,150.00 | 19,687,800 | 0 |
| 24-May-2023 | 1,950.00 | 2,190.00 | 1,885.00 | 2,130.00 | 43,355,900 | 0 |
| 23-May-2023 | 1,845.00 | 1,990.00 | 1,765.00 | 1,930.00 | 11,799,200 | 0 |
| 22-May-2023 | 1,825.00 | 1,915.00 | 1,800.00 | 1,840.00 | 6,081,900 | 0 |
| 19-May-2023 | 1,860.00 | 1,920.00 | 1,790.00 | 1,800.00 | 5,150,300 | 0 |
| 17-May-2023 | 1,610.00 | 1,935.00 | 1,600.00 | 1,840.00 | 18,855,900 | 0 |
| 16-May-2023 | 1,660.00 | 1,695.00 | 1,600.00 | 1,610.00 | 9,047,100 | 0 |
| 15-May-2023 | 1,425.00 | 1,685.00 | 1,415.00 | 1,660.00 | 15,182,200 | 0 |
| 12-May-2023 | 1,525.00 | 1,530.00 | 1,425.00 | 1,425.00 | 10,321,200 | 0 |
| 11-May-2023 | 1,645.00 | 1,645.00 | 1,530.00 | 1,530.00 | 6,983,700 | 0 |
| 10-May-2023 | 1,680.00 | 1,690.00 | 1,590.00 | 1,645.00 | 7,309,000 | 0 |
| 09-May-2023 | 1,685.00 | 1,705.00 | 1,645.00 | 1,680.00 | 9,249,200 | 0 |
| 08-May-2023 | 1,680.00 | 1,730.00 | 1,600.00 | 1,680.00 | 7,120,200 | 0 |
| 05-May-2023 | 1,645.00 | 1,780.00 | 1,625.00 | 1,685.00 | 7,868,500 | 0 |
| 04-May-2023 | 1,630.00 | 1,750.00 | 1,535.00 | 1,655.00 | 7,813,600 | 0 |
| 03-May-2023 | 1,740.00 | 1,745.00 | 1,625.00 | 1,630.00 | 6,283,900 | 0 |
| 02-May-2023 | 1,830.00 | 1,830.00 | 1,705.00 | 1,745.00 | 8,595,000 | 0 |
| 28-Apr-2023 | 1,820.00 | 1,910.00 | 1,710.00 | 1,830.00 | 12,701,600 | 0 |
| 27-Apr-2023 | 1,935.00 | 1,935.00 | 1,820.00 | 1,820.00 | 11,274,600 | 0 |
| 26-Apr-2023 | 2,100.00 | 2,100.00 | 1,955.00 | 1,955.00 | 10,634,600 | 0 |
| 18-Apr-2023 | 1,920.00 | 2,260.00 | 1,875.00 | 2,100.00 | 24,146,600 | 0 |
| 17-Apr-2023 | 1,865.00 | 1,995.00 | 1,835.00 | 1,880.00 | 18,393,700 | 0 |
| 14-Apr-2023 | 1,935.00 | 1,940.00 | 1,820.00 | 1,865.00 | 8,648,800 | 0 |
| 13-Apr-2023 | 1,860.00 | 1,965.00 | 1,785.00 | 1,920.00 | 17,816,800 | 0 |
| 12-Apr-2023 | 1,910.00 | 1,950.00 | 1,805.00 | 1,820.00 | 10,545,600 | 0 |
| 11-Apr-2023 | 1,860.00 | 1,975.00 | 1,785.00 | 1,900.00 | 24,537,500 | 0 |
| 10-Apr-2023 | 1,635.00 | 1,880.00 | 1,605.00 | 1,840.00 | 40,277,000 | 0 |
| 06-Apr-2023 | 1,660.00 | 1,675.00 | 1,565.00 | 1,635.00 | 18,421,400 | 0 |
| 05-Apr-2023 | 1,395.00 | 1,700.00 | 1,335.00 | 1,630.00 | 57,269,200 | 0 |
| 04-Apr-2023 | 1,370.00 | 1,440.00 | 1,280.00 | 1,395.00 | 50,485,600 | 0 |
| 03-Apr-2023 | 1,060.00 | 1,275.00 | 1,000.00 | 1,275.00 | 29,731,100 | 0 |
| 31-Mar-2023 | 1,060.00 | 1,150.00 | 1,020.00 | 1,020.00 | 11,813,700 | 0 |
| 30-Mar-2023 | 1,210.00 | 1,405.00 | 1,060.00 | 1,095.00 | 80,426,900 | 0 |
| 29-Mar-2023 | 970.00 | 1,135.00 | 955.00 | 1,135.00 | 42,018,500 | 0 |
| 28-Mar-2023 | 740.00 | 910.00 | 730.00 | 910.00 | 62,804,600 | 0 |
| 27-Mar-2023 | 650.00 | 740.00 | 610.00 | 730.00 | 59,776,500 | 0 |
| 24-Mar-2023 | 680.00 | 680.00 | 650.00 | 650.00 | 499,800 | 0 |
| 21-Mar-2023 | 655.00 | 685.00 | 635.00 | 680.00 | 807,200 | 0 |
| 20-Mar-2023 | 660.00 | 710.00 | 630.00 | 650.00 | 3,173,000 | 0 |
| 17-Mar-2023 | 670.00 | 690.00 | 645.00 | 660.00 | 519,600 | 0 |