| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 4,370.00 | 4,420.00 | 4,050.00 | 4,160.00 | 7,193,000 | 0 |
| 31-Oct-2023 | 4,350.00 | 4,530.00 | 4,280.00 | 4,370.00 | 4,839,600 | 0 |
| 30-Oct-2023 | 4,450.00 | 4,570.00 | 4,250.00 | 4,350.00 | 5,296,600 | 0 |
| 27-Oct-2023 | 4,560.00 | 4,590.00 | 4,390.00 | 4,500.00 | 4,392,800 | 0 |
| 26-Oct-2023 | 4,560.00 | 4,800.00 | 4,530.00 | 4,530.00 | 10,157,500 | 0 |
| 25-Oct-2023 | 4,530.00 | 4,590.00 | 4,490.00 | 4,560.00 | 2,621,700 | 0 |
| 24-Oct-2023 | 4,580.00 | 4,620.00 | 4,460.00 | 4,530.00 | 4,157,800 | 0 |
| 23-Oct-2023 | 4,010.00 | 4,640.00 | 3,880.00 | 4,580.00 | 19,958,500 | 0 |
| 20-Oct-2023 | 4,240.00 | 4,240.00 | 3,970.00 | 4,010.00 | 8,966,300 | 0 |
| 19-Oct-2023 | 4,200.00 | 4,290.00 | 4,150.00 | 4,230.00 | 3,161,300 | 0 |
| 18-Oct-2023 | 4,300.00 | 4,310.00 | 4,040.00 | 4,200.00 | 10,555,200 | 0 |
| 17-Oct-2023 | 4,190.00 | 4,380.00 | 4,080.00 | 4,300.00 | 5,823,800 | 0 |
| 16-Oct-2023 | 4,650.00 | 4,680.00 | 4,200.00 | 4,200.00 | 13,678,700 | 0 |
| 13-Oct-2023 | 4,630.00 | 4,760.00 | 4,620.00 | 4,650.00 | 4,050,400 | 0 |
| 12-Oct-2023 | 4,700.00 | 4,740.00 | 4,580.00 | 4,650.00 | 3,076,000 | 0 |
| 11-Oct-2023 | 4,740.00 | 4,790.00 | 4,610.00 | 4,670.00 | 5,011,800 | 0 |
| 10-Oct-2023 | 4,480.00 | 4,790.00 | 4,410.00 | 4,760.00 | 9,166,800 | 0 |
| 09-Oct-2023 | 4,760.00 | 4,820.00 | 4,390.00 | 4,480.00 | 13,930,500 | 0 |
| 06-Oct-2023 | 4,880.00 | 4,920.00 | 4,730.00 | 4,760.00 | 6,859,800 | 0 |
| 05-Oct-2023 | 4,930.00 | 5,025.00 | 4,840.00 | 4,890.00 | 4,841,000 | 0 |
| 04-Oct-2023 | 5,075.00 | 5,125.00 | 4,690.00 | 4,930.00 | 16,060,300 | 0 |
| 03-Oct-2023 | 5,000.00 | 5,100.00 | 4,900.00 | 5,075.00 | 10,396,600 | 0 |
| 02-Oct-2023 | 4,870.00 | 5,200.00 | 4,800.00 | 4,940.00 | 23,652,300 | 0 |
| 29-Sep-2023 | 4,700.00 | 4,840.00 | 4,600.00 | 4,830.00 | 10,334,200 | 0 |
| 27-Sep-2023 | 4,750.00 | 4,850.00 | 4,550.00 | 4,670.00 | 11,100,800 | 0 |
| 26-Sep-2023 | 4,630.00 | 4,940.00 | 4,530.00 | 4,720.00 | 29,318,500 | 0 |
| 25-Sep-2023 | 4,200.00 | 4,630.00 | 4,200.00 | 4,600.00 | 19,530,500 | 0 |
| 22-Sep-2023 | 4,120.00 | 4,200.00 | 4,080.00 | 4,180.00 | 8,328,500 | 0 |
| 21-Sep-2023 | 4,070.00 | 4,210.00 | 4,050.00 | 4,090.00 | 16,945,200 | 0 |
| 20-Sep-2023 | 4,080.00 | 4,440.00 | 4,030.00 | 4,060.00 | 37,724,200 | 0 |
| 19-Sep-2023 | 4,070.00 | 4,150.00 | 4,020.00 | 4,070.00 | 9,695,900 | 0 |
| 18-Sep-2023 | 3,990.00 | 4,210.00 | 3,990.00 | 4,050.00 | 13,630,400 | 0 |
| 15-Sep-2023 | 4,170.00 | 4,220.00 | 3,960.00 | 4,050.00 | 19,672,000 | 0 |
| 14-Sep-2023 | 3,800.00 | 4,290.00 | 3,780.00 | 4,130.00 | 35,071,800 | 0 |
| 13-Sep-2023 | 3,320.00 | 3,810.00 | 3,270.00 | 3,760.00 | 26,681,500 | 0 |
| 12-Sep-2023 | 3,490.00 | 3,500.00 | 3,260.00 | 3,320.00 | 16,097,100 | 0 |
| 11-Sep-2023 | 3,590.00 | 3,640.00 | 3,500.00 | 3,500.00 | 4,382,300 | 0 |
| 08-Sep-2023 | 3,580.00 | 3,680.00 | 3,530.00 | 3,590.00 | 5,443,000 | 0 |
| 07-Sep-2023 | 3,620.00 | 3,650.00 | 3,470.00 | 3,580.00 | 7,884,100 | 0 |
| 06-Sep-2023 | 3,570.00 | 3,680.00 | 3,550.00 | 3,610.00 | 10,183,200 | 0 |
| 05-Sep-2023 | 3,690.00 | 3,710.00 | 3,410.00 | 3,570.00 | 24,538,200 | 0 |
| 04-Sep-2023 | 3,800.00 | 3,820.00 | 3,680.00 | 3,680.00 | 11,611,400 | 0 |
| 01-Sep-2023 | 3,780.00 | 3,870.00 | 3,720.00 | 3,790.00 | 14,299,000 | 0 |
| 31-Aug-2023 | 3,610.00 | 3,830.00 | 3,570.00 | 3,770.00 | 21,233,500 | 0 |
| 30-Aug-2023 | 3,580.00 | 3,640.00 | 3,460.00 | 3,600.00 | 16,748,300 | 0 |
| 29-Aug-2023 | 3,580.00 | 3,790.00 | 3,310.00 | 3,570.00 | 51,387,000 | 0 |
| 28-Aug-2023 | 3,100.00 | 3,610.00 | 3,080.00 | 3,580.00 | 37,787,200 | 0 |
| 25-Aug-2023 | 3,020.00 | 3,150.00 | 2,970.00 | 3,100.00 | 16,931,800 | 0 |
| 24-Aug-2023 | 3,080.00 | 3,120.00 | 2,970.00 | 3,010.00 | 21,426,600 | 0 |
| 23-Aug-2023 | 2,910.00 | 3,110.00 | 2,760.00 | 3,050.00 | 43,788,200 | 0 |
| 22-Aug-2023 | 2,400.00 | 2,950.00 | 2,400.00 | 2,880.00 | 51,576,100 | 0 |
| 21-Aug-2023 | 2,330.00 | 2,400.00 | 2,260.00 | 2,400.00 | 14,202,400 | 0 |
| 18-Aug-2023 | 2,190.00 | 2,320.00 | 2,160.00 | 2,310.00 | 12,116,700 | 0 |
| 16-Aug-2023 | 2,200.00 | 2,400.00 | 2,160.00 | 2,190.00 | 38,439,500 | 0 |
| 15-Aug-2023 | 2,030.00 | 2,200.00 | 1,980.00 | 2,200.00 | 33,084,600 | 0 |
| 14-Aug-2023 | 1,935.00 | 2,040.00 | 1,890.00 | 2,030.00 | 28,331,400 | 0 |
| 11-Aug-2023 | 1,840.00 | 1,945.00 | 1,810.00 | 1,930.00 | 12,432,800 | 0 |
| 10-Aug-2023 | 1,790.00 | 1,875.00 | 1,735.00 | 1,840.00 | 17,573,500 | 0 |
| 09-Aug-2023 | 1,900.00 | 1,970.00 | 1,735.00 | 1,790.00 | 30,281,900 | 0 |
| 08-Aug-2023 | 1,845.00 | 1,900.00 | 1,835.00 | 1,890.00 | 10,392,700 | 0 |
| 07-Aug-2023 | 1,800.00 | 1,835.00 | 1,770.00 | 1,835.00 | 5,233,500 | 0 |
| 04-Aug-2023 | 1,810.00 | 1,850.00 | 1,780.00 | 1,800.00 | 4,625,400 | 0 |
| 03-Aug-2023 | 1,800.00 | 1,820.00 | 1,760.00 | 1,800.00 | 5,369,700 | 0 |
| 02-Aug-2023 | 1,805.00 | 1,840.00 | 1,775.00 | 1,800.00 | 8,716,100 | 0 |
| 01-Aug-2023 | 1,705.00 | 1,810.00 | 1,695.00 | 1,805.00 | 13,862,500 | 0 |
| 31-Jul-2023 | 1,700.00 | 1,715.00 | 1,670.00 | 1,695.00 | 2,320,600 | 0 |
| 28-Jul-2023 | 1,705.00 | 1,705.00 | 1,680.00 | 1,700.00 | 1,470,600 | 0 |
| 27-Jul-2023 | 1,660.00 | 1,715.00 | 1,660.00 | 1,700.00 | 2,506,600 | 0 |
| 26-Jul-2023 | 1,710.00 | 1,720.00 | 1,660.00 | 1,660.00 | 6,333,800 | 0 |
| 25-Jul-2023 | 1,720.00 | 1,735.00 | 1,695.00 | 1,715.00 | 1,834,000 | 0 |
| 24-Jul-2023 | 1,715.00 | 1,730.00 | 1,660.00 | 1,710.00 | 4,659,600 | 0 |
| 21-Jul-2023 | 1,750.00 | 1,750.00 | 1,710.00 | 1,715.00 | 1,830,600 | 0 |
| 20-Jul-2023 | 1,700.00 | 1,750.00 | 1,690.00 | 1,745.00 | 4,156,500 | 0 |
| 18-Jul-2023 | 1,705.00 | 1,720.00 | 1,680.00 | 1,695.00 | 1,823,600 | 0 |
| 17-Jul-2023 | 1,740.00 | 1,755.00 | 1,685.00 | 1,705.00 | 5,605,100 | 0 |
| 14-Jul-2023 | 1,595.00 | 1,720.00 | 1,590.00 | 1,710.00 | 10,379,600 | 0 |
| 13-Jul-2023 | 1,600.00 | 1,625.00 | 1,590.00 | 1,590.00 | 1,840,300 | 0 |
| 12-Jul-2023 | 1,630.00 | 1,640.00 | 1,580.00 | 1,595.00 | 10,175,800 | 0 |
| 11-Jul-2023 | 1,660.00 | 1,665.00 | 1,610.00 | 1,625.00 | 3,831,700 | 0 |
| 10-Jul-2023 | 1,620.00 | 1,675.00 | 1,600.00 | 1,655.00 | 5,668,600 | 0 |
| 07-Jul-2023 | 1,600.00 | 1,610.00 | 1,575.00 | 1,600.00 | 1,224,000 | 0 |
| 06-Jul-2023 | 1,595.00 | 1,620.00 | 1,590.00 | 1,590.00 | 2,529,300 | 0 |
| 05-Jul-2023 | 1,560.00 | 1,630.00 | 1,560.00 | 1,595.00 | 3,653,300 | 0 |
| 04-Jul-2023 | 1,570.00 | 1,575.00 | 1,530.00 | 1,560.00 | 2,718,100 | 0 |
| 03-Jul-2023 | 1,590.00 | 1,620.00 | 1,560.00 | 1,565.00 | 2,581,700 | 0 |
| 27-Jun-2023 | 1,580.00 | 1,630.00 | 1,580.00 | 1,590.00 | 2,115,400 | 0 |
| 26-Jun-2023 | 1,600.00 | 1,600.00 | 1,545.00 | 1,580.00 | 3,172,700 | 0 |
| 23-Jun-2023 | 1,635.00 | 1,660.00 | 1,570.00 | 1,570.00 | 5,959,800 | 0 |
| 22-Jun-2023 | 1,680.00 | 1,740.00 | 1,630.00 | 1,630.00 | 8,545,400 | 0 |
| 21-Jun-2023 | 1,555.00 | 1,680.00 | 1,505.00 | 1,680.00 | 13,994,000 | 0 |
| 20-Jun-2023 | 1,650.00 | 1,720.00 | 1,545.00 | 1,555.00 | 17,379,700 | 0 |
| 19-Jun-2023 | 1,780.00 | 1,835.00 | 1,640.00 | 1,690.00 | 26,727,500 | 0 |
| 16-Jun-2023 | 1,740.00 | 1,795.00 | 1,690.00 | 1,770.00 | 6,815,700 | 0 |
| 15-Jun-2023 | 1,785.00 | 1,800.00 | 1,725.00 | 1,735.00 | 4,554,100 | 0 |
| 14-Jun-2023 | 1,800.00 | 1,835.00 | 1,610.00 | 1,785.00 | 17,888,600 | 0 |
| 13-Jun-2023 | 1,775.00 | 1,900.00 | 1,770.00 | 1,800.00 | 23,117,600 | 0 |
| 12-Jun-2023 | 1,845.00 | 1,850.00 | 1,755.00 | 1,775.00 | 14,708,500 | 0 |
| 09-Jun-2023 | 1,710.00 | 1,820.00 | 1,680.00 | 1,820.00 | 13,702,000 | 0 |
| 08-Jun-2023 | 1,720.00 | 1,735.00 | 1,660.00 | 1,695.00 | 3,916,600 | 0 |
| 07-Jun-2023 | 1,710.00 | 1,760.00 | 1,700.00 | 1,720.00 | 4,328,900 | 0 |