| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 2,420.00 | 2,460.00 | 2,100.00 | 2,120.00 | 6,933,300 | 0 |
| 31-Oct-2023 | 2,400.00 | 2,450.00 | 2,230.00 | 2,410.00 | 14,146,000 | 0 |
| 30-Oct-2023 | 2,680.00 | 2,730.00 | 2,370.00 | 2,370.00 | 13,572,900 | 0 |
| 27-Oct-2023 | 2,700.00 | 2,750.00 | 2,670.00 | 2,680.00 | 12,415,200 | 0 |
| 26-Oct-2023 | 2,720.00 | 2,790.00 | 2,660.00 | 2,700.00 | 11,798,200 | 0 |
| 25-Oct-2023 | 2,790.00 | 2,880.00 | 2,700.00 | 2,710.00 | 19,308,700 | 0 |
| 24-Oct-2023 | 2,880.00 | 2,890.00 | 2,770.00 | 2,790.00 | 13,625,900 | 0 |
| 23-Oct-2023 | 2,950.00 | 2,960.00 | 2,860.00 | 2,880.00 | 9,163,600 | 0 |
| 20-Oct-2023 | 2,950.00 | 2,980.00 | 2,890.00 | 2,960.00 | 10,782,100 | 0 |
| 19-Oct-2023 | 2,900.00 | 3,030.00 | 2,880.00 | 2,950.00 | 8,563,100 | 0 |
| 18-Oct-2023 | 2,960.00 | 3,000.00 | 2,880.00 | 2,900.00 | 7,306,200 | 0 |
| 17-Oct-2023 | 2,960.00 | 3,090.00 | 2,920.00 | 2,960.00 | 8,280,400 | 0 |
| 16-Oct-2023 | 3,080.00 | 3,210.00 | 2,900.00 | 2,940.00 | 6,158,200 | 0 |
| 13-Oct-2023 | 3,160.00 | 3,330.00 | 3,040.00 | 3,080.00 | 11,170,900 | 0 |
| 12-Oct-2023 | 2,610.00 | 3,240.00 | 2,600.00 | 3,160.00 | 48,460,200 | 0 |
| 11-Oct-2023 | 2,800.00 | 2,830.00 | 2,610.00 | 2,610.00 | 6,265,800 | 0 |
| 10-Oct-2023 | 2,880.00 | 2,900.00 | 2,800.00 | 2,800.00 | 2,975,600 | 0 |
| 09-Oct-2023 | 2,900.00 | 2,940.00 | 2,790.00 | 2,880.00 | 7,841,900 | 0 |
| 06-Oct-2023 | 2,880.00 | 2,970.00 | 2,830.00 | 2,870.00 | 7,026,100 | 0 |
| 05-Oct-2023 | 2,980.00 | 3,030.00 | 2,750.00 | 2,870.00 | 10,950,600 | 0 |
| 04-Oct-2023 | 3,170.00 | 3,230.00 | 2,940.00 | 2,980.00 | 9,062,400 | 0 |
| 03-Oct-2023 | 2,960.00 | 3,150.00 | 2,960.00 | 3,140.00 | 43,725,800 | 0 |
| 02-Oct-2023 | 2,970.00 | 3,100.00 | 2,950.00 | 2,960.00 | 17,536,200 | 0 |
| 29-Sep-2023 | 2,940.00 | 3,000.00 | 2,920.00 | 2,950.00 | 11,213,700 | 0 |
| 27-Sep-2023 | 2,920.00 | 2,990.00 | 2,840.00 | 2,920.00 | 5,622,600 | 0 |
| 26-Sep-2023 | 3,080.00 | 3,160.00 | 2,920.00 | 2,920.00 | 6,151,400 | 0 |
| 25-Sep-2023 | 2,870.00 | 3,170.00 | 2,750.00 | 3,080.00 | 28,864,700 | 0 |
| 22-Sep-2023 | 2,900.00 | 2,990.00 | 2,840.00 | 2,870.00 | 10,083,500 | 0 |
| 21-Sep-2023 | 3,000.00 | 3,040.00 | 2,800.00 | 2,880.00 | 11,323,000 | 0 |
| 20-Sep-2023 | 3,270.00 | 3,400.00 | 2,990.00 | 3,000.00 | 24,941,100 | 0 |
| 19-Sep-2023 | 3,320.00 | 3,470.00 | 3,240.00 | 3,260.00 | 15,427,800 | 0 |
| 18-Sep-2023 | 3,390.00 | 3,450.00 | 3,200.00 | 3,290.00 | 22,346,500 | 0 |
| 15-Sep-2023 | 3,500.00 | 3,540.00 | 3,370.00 | 3,390.00 | 10,123,100 | 0 |
| 14-Sep-2023 | 3,530.00 | 3,630.00 | 3,420.00 | 3,500.00 | 12,697,600 | 0 |
| 13-Sep-2023 | 3,570.00 | 3,580.00 | 3,440.00 | 3,530.00 | 11,592,400 | 0 |
| 12-Sep-2023 | 3,630.00 | 3,820.00 | 3,470.00 | 3,560.00 | 16,337,600 | 0 |
| 11-Sep-2023 | 3,850.00 | 3,900.00 | 3,570.00 | 3,630.00 | 13,481,100 | 0 |
| 08-Sep-2023 | 3,360.00 | 3,910.00 | 3,360.00 | 3,840.00 | 38,304,400 | 0 |
| 07-Sep-2023 | 3,440.00 | 3,490.00 | 3,260.00 | 3,390.00 | 16,882,100 | 0 |
| 06-Sep-2023 | 3,590.00 | 3,610.00 | 3,370.00 | 3,430.00 | 19,672,700 | 0 |
| 05-Sep-2023 | 3,610.00 | 3,620.00 | 3,500.00 | 3,610.00 | 7,363,600 | 0 |
| 04-Sep-2023 | 3,580.00 | 3,650.00 | 3,540.00 | 3,600.00 | 11,781,100 | 0 |
| 01-Sep-2023 | 3,510.00 | 3,660.00 | 3,510.00 | 3,570.00 | 6,145,000 | 0 |
| 31-Aug-2023 | 3,480.00 | 3,570.00 | 3,480.00 | 3,510.00 | 10,994,200 | 0 |
| 30-Aug-2023 | 3,620.00 | 3,680.00 | 3,470.00 | 3,480.00 | 10,953,900 | 0 |
| 29-Aug-2023 | 3,650.00 | 3,750.00 | 3,540.00 | 3,620.00 | 16,783,100 | 0 |
| 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 |