| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 03-Nov-2023 | 3,250.00 | 3,570.00 | 2,400.00 | 2,550.00 | 1,101,200 | 0 |
| 02-Nov-2023 | 2,450.00 | 2,960.00 | 2,450.00 | 2,960.00 | 472,300 | 0 |
| 01-Nov-2023 | 1,900.00 | 2,370.00 | 1,900.00 | 2,370.00 | 184,200 | 0 |
| 31-Oct-2023 | 2,040.00 | 2,040.00 | 1,870.00 | 1,900.00 | 15,600 | 0 |
| 30-Oct-2023 | 2,040.00 | 2,150.00 | 1,985.00 | 2,040.00 | 34,800 | 0 |
| 27-Oct-2023 | 2,100.00 | 2,100.00 | 2,000.00 | 2,040.00 | 13,800 | 0 |
| 26-Oct-2023 | 2,130.00 | 2,190.00 | 2,050.00 | 2,120.00 | 5,200 | 0 |
| 25-Oct-2023 | 2,130.00 | 2,210.00 | 2,050.00 | 2,130.00 | 9,200 | 0 |
| 24-Oct-2023 | 2,200.00 | 2,200.00 | 2,040.00 | 2,130.00 | 9,600 | 0 |
| 23-Oct-2023 | 2,240.00 | 2,240.00 | 2,100.00 | 2,170.00 | 10,400 | 0 |
| 20-Oct-2023 | 2,130.00 | 2,170.00 | 2,030.00 | 2,150.00 | 9,000 | 0 |
| 19-Oct-2023 | 2,250.00 | 2,250.00 | 2,040.00 | 2,190.00 | 36,400 | 0 |
| 18-Oct-2023 | 2,160.00 | 2,560.00 | 2,000.00 | 2,210.00 | 124,500 | 0 |
| 17-Oct-2023 | 2,460.00 | 2,460.00 | 2,150.00 | 2,150.00 | 125,700 | 0 |
| 16-Oct-2023 | 2,690.00 | 2,710.00 | 2,400.00 | 2,400.00 | 93,000 | 0 |
| 13-Oct-2023 | 2,730.00 | 2,780.00 | 2,600.00 | 2,680.00 | 100,500 | 0 |
| 12-Oct-2023 | 2,820.00 | 2,840.00 | 2,600.00 | 2,810.00 | 52,600 | 0 |
| 11-Oct-2023 | 2,900.00 | 3,020.00 | 2,800.00 | 2,820.00 | 65,100 | 0 |
| 10-Oct-2023 | 2,850.00 | 3,300.00 | 2,710.00 | 2,890.00 | 435,900 | 0 |
| 09-Oct-2023 | 2,800.00 | 3,210.00 | 2,390.00 | 2,850.00 | 375,900 | 0 |
| 06-Oct-2023 | 2,740.00 | 3,360.00 | 2,110.00 | 2,790.00 | 559,800 | 0 |
| 05-Oct-2023 | 3,610.00 | 4,300.00 | 2,700.00 | 2,730.00 | 1,275,500 | 0 |
| 04-Oct-2023 | 3,150.00 | 3,600.00 | 3,150.00 | 3,600.00 | 1,083,200 | 0 |
| 03-Oct-2023 | 2,500.00 | 2,880.00 | 2,500.00 | 2,880.00 | 655,800 | 0 |
| 02-Oct-2023 | 1,940.00 | 2,310.00 | 1,940.00 | 2,310.00 | 748,100 | 0 |
| 29-Sep-2023 | 1,625.00 | 1,940.00 | 1,620.00 | 1,850.00 | 1,068,400 | 0 |
| 27-Sep-2023 | 1,330.00 | 1,555.00 | 1,285.00 | 1,555.00 | 127,700 | 0 |
| 26-Sep-2023 | 1,645.00 | 1,685.00 | 1,245.00 | 1,245.00 | 50,500 | 0 |
| 25-Sep-2023 | 1,710.00 | 1,715.00 | 1,590.00 | 1,645.00 | 22,500 | 0 |
| 22-Sep-2023 | 1,790.00 | 1,790.00 | 1,690.00 | 1,700.00 | 10,100 | 0 |
| 21-Sep-2023 | 1,900.00 | 1,900.00 | 1,760.00 | 1,790.00 | 3,800 | 0 |
| 20-Sep-2023 | 1,805.00 | 1,975.00 | 1,755.00 | 1,800.00 | 15,500 | 0 |
| 19-Sep-2023 | 1,865.00 | 1,865.00 | 1,800.00 | 1,815.00 | 4,000 | 0 |
| 18-Sep-2023 | 1,935.00 | 1,935.00 | 1,860.00 | 1,865.00 | 34,200 | 0 |
| 15-Sep-2023 | 1,905.00 | 2,150.00 | 1,900.00 | 1,930.00 | 23,100 | 0 |
| 14-Sep-2023 | 2,000.00 | 2,010.00 | 1,900.00 | 1,940.00 | 44,400 | 0 |
| 13-Sep-2023 | 2,070.00 | 2,400.00 | 1,990.00 | 2,000.00 | 141,500 | 0 |
| 12-Sep-2023 | 2,290.00 | 2,310.00 | 1,980.00 | 2,070.00 | 51,500 | 0 |
| 11-Sep-2023 | 2,850.00 | 2,880.00 | 2,170.00 | 2,290.00 | 108,200 | 0 |
| 08-Sep-2023 | 3,440.00 | 3,470.00 | 2,840.00 | 2,880.00 | 173,500 | 0 |
| 07-Sep-2023 | 3,890.00 | 3,890.00 | 3,780.00 | 3,780.00 | 700 | 0 |
| 06-Sep-2023 | 4,000.00 | 4,100.00 | 3,890.00 | 3,890.00 | 20,900 | 0 |
| 05-Sep-2023 | 4,120.00 | 4,120.00 | 4,090.00 | 4,100.00 | 94,000 | 0 |
| 04-Sep-2023 | 4,120.00 | 4,120.00 | 4,120.00 | 4,120.00 | 0 | 0 |
| 01-Sep-2023 | 4,120.00 | 4,120.00 | 4,120.00 | 4,120.00 | 0 | 0 |
| 31-Aug-2023 | 4,020.00 | 4,150.00 | 4,020.00 | 4,120.00 | 900 | 0 |
| 30-Aug-2023 | 4,150.00 | 4,150.00 | 4,030.00 | 4,130.00 | 2,000 | 0 |
| 29-Aug-2023 | 4,140.00 | 4,150.00 | 4,060.00 | 4,120.00 | 1,200 | 0 |
| 28-Aug-2023 | 4,150.00 | 4,150.00 | 4,070.00 | 4,150.00 | 300 | 0 |
| 25-Aug-2023 | 4,260.00 | 4,260.00 | 4,110.00 | 4,210.00 | 1,100 | 0 |
| 24-Aug-2023 | 4,240.00 | 4,330.00 | 4,100.00 | 4,310.00 | 80,100 | 0 |
| 23-Aug-2023 | 4,350.00 | 4,350.00 | 4,200.00 | 4,250.00 | 700 | 0 |
| 22-Aug-2023 | 4,130.00 | 4,290.00 | 4,100.00 | 4,260.00 | 2,300 | 0 |
| 21-Aug-2023 | 4,370.00 | 4,370.00 | 3,800.00 | 4,270.00 | 3,300 | 0 |
| 18-Aug-2023 | 4,340.00 | 4,370.00 | 4,210.00 | 4,310.00 | 6,200 | 0 |
| 16-Aug-2023 | 4,250.00 | 4,650.00 | 4,220.00 | 4,340.00 | 20,500 | 0 |
| 15-Aug-2023 | 4,200.00 | 4,250.00 | 4,110.00 | 4,130.00 | 3,600 | 0 |
| 14-Aug-2023 | 4,230.00 | 4,250.00 | 4,000.00 | 4,200.00 | 5,300 | 0 |
| 11-Aug-2023 | 4,300.00 | 4,350.00 | 4,230.00 | 4,230.00 | 3,100 | 0 |
| 10-Aug-2023 | 4,180.00 | 4,360.00 | 4,140.00 | 4,300.00 | 12,000 | 0 |
| 09-Aug-2023 | 4,470.00 | 4,490.00 | 4,100.00 | 4,100.00 | 7,500 | 0 |
| 08-Aug-2023 | 4,370.00 | 4,480.00 | 4,350.00 | 4,470.00 | 14,700 | 0 |
| 07-Aug-2023 | 4,450.00 | 4,510.00 | 4,100.00 | 4,370.00 | 22,800 | 0 |
| 04-Aug-2023 | 3,980.00 | 4,750.00 | 3,960.00 | 4,360.00 | 21,600 | 0 |
| 03-Aug-2023 | 4,000.00 | 4,000.00 | 3,950.00 | 3,960.00 | 1,100 | 0 |
| 02-Aug-2023 | 3,970.00 | 3,980.00 | 3,690.00 | 3,960.00 | 35,400 | 0 |
| 01-Aug-2023 | 3,930.00 | 3,980.00 | 3,730.00 | 3,970.00 | 5,000 | 0 |
| 31-Jul-2023 | 3,930.00 | 3,930.00 | 3,930.00 | 3,930.00 | 0 | 0 |
| 28-Jul-2023 | 3,380.00 | 4,020.00 | 3,300.00 | 3,930.00 | 58,500 | 0 |
| 27-Jul-2023 | 3,430.00 | 3,460.00 | 3,300.00 | 3,380.00 | 2,800 | 0 |
| 26-Jul-2023 | 3,470.00 | 3,550.00 | 3,240.00 | 3,360.00 | 34,200 | 0 |
| 25-Jul-2023 | 3,070.00 | 3,700.00 | 2,970.00 | 3,450.00 | 66,300 | 0 |
| 24-Jul-2023 | 3,140.00 | 3,280.00 | 2,990.00 | 3,090.00 | 8,900 | 0 |
| 21-Jul-2023 | 3,000.00 | 3,300.00 | 3,000.00 | 3,140.00 | 12,800 | 0 |
| 20-Jul-2023 | 2,750.00 | 3,490.00 | 2,650.00 | 3,000.00 | 15,900 | 0 |
| 18-Jul-2023 | 2,970.00 | 2,980.00 | 2,820.00 | 2,850.00 | 3,900 | 0 |
| 17-Jul-2023 | 2,900.00 | 3,060.00 | 2,800.00 | 2,970.00 | 26,200 | 0 |
| 14-Jul-2023 | 3,270.00 | 3,270.00 | 2,860.00 | 2,900.00 | 10,200 | 0 |
| 13-Jul-2023 | 3,490.00 | 3,720.00 | 2,930.00 | 3,210.00 | 67,200 | 0 |
| 12-Jul-2023 | 3,410.00 | 4,200.00 | 3,300.00 | 3,400.00 | 148,400 | 0 |
| 11-Jul-2023 | 3,120.00 | 3,560.00 | 2,910.00 | 3,400.00 | 87,800 | 0 |
| 10-Jul-2023 | 2,480.00 | 3,090.00 | 2,480.00 | 3,000.00 | 49,500 | 0 |
| 07-Jul-2023 | 2,250.00 | 2,710.00 | 2,250.00 | 2,500.00 | 12,000 | 0 |
| 06-Jul-2023 | 1,615.00 | 2,300.00 | 1,615.00 | 2,170.00 | 41,900 | 0 |
| 05-Jul-2023 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0 | 0 |
| 04-Jul-2023 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0 | 0 |
| 03-Jul-2023 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0 | 0 |
| 27-Jun-2023 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0 | 0 |
| 26-Jun-2023 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0 | 0 |
| 23-Jun-2023 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0 | 0 |
| 22-Jun-2023 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0 | 0 |
| 21-Jun-2023 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0 | 0 |
| 20-Jun-2023 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0 | 0 |
| 19-Jun-2023 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0 | 0 |
| 16-Jun-2023 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0 | 0 |
| 15-Jun-2023 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0 | 0 |
| 14-Jun-2023 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0 | 0 |
| 13-Jun-2023 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0 | 0 |
| 12-Jun-2023 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0 | 0 |
| 09-Jun-2023 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0 | 0 |