| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 3,780.00 | 3,780.00 | 3,470.00 | 3,470.00 | 12,766,700 | 0 |
| 31-Oct-2023 | 3,850.00 | 3,850.00 | 3,720.00 | 3,820.00 | 2,430,000 | 0 |
| 30-Oct-2023 | 3,950.00 | 3,980.00 | 3,830.00 | 3,850.00 | 1,839,400 | 0 |
| 27-Oct-2023 | 3,940.00 | 4,020.00 | 3,920.00 | 3,940.00 | 883,800 | 0 |
| 26-Oct-2023 | 3,980.00 | 3,980.00 | 3,880.00 | 3,940.00 | 1,286,600 | 0 |
| 25-Oct-2023 | 3,950.00 | 3,990.00 | 3,920.00 | 3,980.00 | 944,800 | 0 |
| 24-Oct-2023 | 3,930.00 | 4,000.00 | 3,890.00 | 3,950.00 | 834,000 | 0 |
| 23-Oct-2023 | 3,900.00 | 3,940.00 | 3,820.00 | 3,930.00 | 1,974,300 | 0 |
| 20-Oct-2023 | 4,020.00 | 4,030.00 | 3,890.00 | 3,930.00 | 3,454,800 | 0 |
| 19-Oct-2023 | 4,300.00 | 4,340.00 | 3,880.00 | 4,030.00 | 6,930,200 | 0 |
| 18-Oct-2023 | 4,090.00 | 4,300.00 | 4,070.00 | 4,300.00 | 17,407,700 | 0 |
| 17-Oct-2023 | 4,090.00 | 4,090.00 | 3,990.00 | 4,060.00 | 1,426,800 | 0 |
| 16-Oct-2023 | 4,090.00 | 4,100.00 | 4,070.00 | 4,090.00 | 1,885,700 | 0 |
| 13-Oct-2023 | 4,030.00 | 4,140.00 | 4,030.00 | 4,090.00 | 1,687,300 | 0 |
| 12-Oct-2023 | 4,040.00 | 4,060.00 | 3,970.00 | 4,010.00 | 1,740,800 | 0 |
| 11-Oct-2023 | 4,100.00 | 4,150.00 | 4,030.00 | 4,040.00 | 1,383,900 | 0 |
| 10-Oct-2023 | 4,070.00 | 4,130.00 | 4,010.00 | 4,100.00 | 3,265,200 | 0 |
| 09-Oct-2023 | 3,820.00 | 4,070.00 | 3,790.00 | 4,050.00 | 5,643,700 | 0 |
| 06-Oct-2023 | 3,770.00 | 3,850.00 | 3,770.00 | 3,780.00 | 434,900 | 0 |
| 05-Oct-2023 | 3,670.00 | 3,830.00 | 3,670.00 | 3,770.00 | 2,089,500 | 0 |
| 04-Oct-2023 | 3,830.00 | 3,840.00 | 3,690.00 | 3,760.00 | 2,384,400 | 0 |
| 03-Oct-2023 | 3,880.00 | 3,900.00 | 3,840.00 | 3,840.00 | 2,391,400 | 0 |
| 02-Oct-2023 | 3,940.00 | 3,950.00 | 3,840.00 | 3,880.00 | 1,338,700 | 0 |
| 29-Sep-2023 | 3,950.00 | 3,960.00 | 3,920.00 | 3,940.00 | 680,400 | 0 |
| 27-Sep-2023 | 3,970.00 | 3,970.00 | 3,870.00 | 3,950.00 | 2,272,200 | 0 |
| 26-Sep-2023 | 4,040.00 | 4,060.00 | 3,980.00 | 3,980.00 | 1,044,900 | 0 |
| 25-Sep-2023 | 4,050.00 | 4,070.00 | 4,020.00 | 4,040.00 | 1,078,500 | 0 |
| 22-Sep-2023 | 4,030.00 | 4,050.00 | 4,000.00 | 4,020.00 | 1,107,400 | 0 |
| 21-Sep-2023 | 4,030.00 | 4,090.00 | 4,000.00 | 4,030.00 | 1,383,000 | 0 |
| 20-Sep-2023 | 3,990.00 | 4,070.00 | 3,990.00 | 4,030.00 | 1,156,900 | 0 |
| 19-Sep-2023 | 3,960.00 | 4,020.00 | 3,950.00 | 4,000.00 | 941,400 | 0 |
| 18-Sep-2023 | 4,000.00 | 4,020.00 | 3,950.00 | 3,960.00 | 789,600 | 0 |
| 15-Sep-2023 | 4,020.00 | 4,020.00 | 3,960.00 | 3,990.00 | 1,048,000 | 0 |
| 14-Sep-2023 | 4,000.00 | 4,030.00 | 3,980.00 | 4,010.00 | 743,800 | 0 |
| 13-Sep-2023 | 3,980.00 | 4,020.00 | 3,940.00 | 3,960.00 | 2,142,700 | 0 |
| 12-Sep-2023 | 3,980.00 | 4,040.00 | 3,970.00 | 3,990.00 | 531,500 | 0 |
| 11-Sep-2023 | 4,010.00 | 4,020.00 | 3,940.00 | 3,980.00 | 1,040,200 | 0 |
| 08-Sep-2023 | 4,020.00 | 4,080.00 | 3,990.00 | 4,000.00 | 732,400 | 0 |
| 07-Sep-2023 | 4,090.00 | 4,090.00 | 4,000.00 | 4,020.00 | 814,700 | 0 |
| 06-Sep-2023 | 4,060.00 | 4,110.00 | 4,040.00 | 4,090.00 | 2,051,900 | 0 |
| 05-Sep-2023 | 4,100.00 | 4,110.00 | 4,000.00 | 4,030.00 | 1,519,700 | 0 |
| 04-Sep-2023 | 3,950.00 | 4,100.00 | 3,930.00 | 4,090.00 | 2,322,000 | 0 |
| 01-Sep-2023 | 3,920.00 | 3,960.00 | 3,870.00 | 3,940.00 | 2,488,500 | 0 |
| 31-Aug-2023 | 3,980.00 | 4,000.00 | 3,900.00 | 3,920.00 | 2,615,000 | 0 |
| 30-Aug-2023 | 4,020.00 | 4,040.00 | 3,750.00 | 3,990.00 | 2,453,600 | 0 |
| 29-Aug-2023 | 4,060.00 | 4,080.00 | 4,020.00 | 4,020.00 | 1,255,800 | 0 |
| 28-Aug-2023 | 4,050.00 | 4,110.00 | 4,040.00 | 4,050.00 | 1,479,000 | 0 |
| 25-Aug-2023 | 4,040.00 | 4,040.00 | 3,990.00 | 4,040.00 | 1,585,100 | 0 |
| 24-Aug-2023 | 4,170.00 | 4,180.00 | 4,010.00 | 4,030.00 | 3,872,100 | 0 |
| 23-Aug-2023 | 4,060.00 | 4,190.00 | 4,030.00 | 4,150.00 | 6,934,700 | 0 |
| 22-Aug-2023 | 3,960.00 | 4,120.00 | 3,950.00 | 4,070.00 | 3,256,100 | 0 |
| 21-Aug-2023 | 3,990.00 | 4,040.00 | 3,920.00 | 3,960.00 | 2,615,400 | 0 |
| 18-Aug-2023 | 4,050.00 | 4,110.00 | 3,970.00 | 3,980.00 | 3,827,900 | 0 |
| 16-Aug-2023 | 4,090.00 | 4,110.00 | 3,980.00 | 4,060.00 | 2,544,300 | 0 |
| 15-Aug-2023 | 4,100.00 | 4,180.00 | 4,040.00 | 4,080.00 | 3,140,800 | 0 |
| 14-Aug-2023 | 4,010.00 | 4,160.00 | 4,010.00 | 4,100.00 | 6,665,600 | 0 |
| 11-Aug-2023 | 3,990.00 | 4,080.00 | 3,970.00 | 4,010.00 | 4,628,400 | 0 |
| 10-Aug-2023 | 3,820.00 | 4,030.00 | 3,820.00 | 3,980.00 | 7,052,000 | 0 |
| 09-Aug-2023 | 3,790.00 | 3,800.00 | 3,770.00 | 3,800.00 | 1,905,200 | 0 |
| 08-Aug-2023 | 3,800.00 | 3,870.00 | 3,750.00 | 3,790.00 | 3,419,300 | 0 |
| 07-Aug-2023 | 3,720.00 | 3,870.00 | 3,660.00 | 3,800.00 | 5,835,900 | 0 |
| 04-Aug-2023 | 3,660.00 | 3,700.00 | 3,650.00 | 3,680.00 | 1,221,800 | 0 |
| 03-Aug-2023 | 3,720.00 | 3,720.00 | 3,600.00 | 3,660.00 | 1,492,200 | 0 |
| 02-Aug-2023 | 3,740.00 | 3,810.00 | 3,680.00 | 3,720.00 | 3,200,300 | 0 |
| 01-Aug-2023 | 3,750.00 | 3,920.00 | 3,730.00 | 3,730.00 | 5,066,200 | 0 |
| 31-Jul-2023 | 3,600.00 | 3,750.00 | 3,570.00 | 3,660.00 | 3,361,500 | 0 |
| 28-Jul-2023 | 3,640.00 | 3,650.00 | 3,540.00 | 3,600.00 | 1,790,000 | 0 |
| 27-Jul-2023 | 3,700.00 | 3,710.00 | 3,610.00 | 3,640.00 | 2,328,800 | 0 |
| 26-Jul-2023 | 3,590.00 | 3,720.00 | 3,590.00 | 3,700.00 | 4,128,300 | 0 |
| 25-Jul-2023 | 3,600.00 | 3,640.00 | 3,570.00 | 3,590.00 | 3,034,600 | 0 |
| 24-Jul-2023 | 3,550.00 | 3,590.00 | 3,500.00 | 3,580.00 | 3,462,700 | 0 |
| 21-Jul-2023 | 3,440.00 | 3,540.00 | 3,440.00 | 3,530.00 | 1,943,100 | 0 |
| 20-Jul-2023 | 3,410.00 | 3,520.00 | 3,410.00 | 3,440.00 | 2,080,000 | 0 |
| 18-Jul-2023 | 3,450.00 | 3,450.00 | 3,370.00 | 3,410.00 | 2,074,500 | 0 |
| 17-Jul-2023 | 3,440.00 | 3,460.00 | 3,410.00 | 3,450.00 | 1,941,200 | 0 |
| 14-Jul-2023 | 3,400.00 | 3,480.00 | 3,400.00 | 3,420.00 | 2,155,700 | 0 |
| 13-Jul-2023 | 3,420.00 | 3,430.00 | 3,320.00 | 3,400.00 | 3,460,000 | 0 |
| 12-Jul-2023 | 3,420.00 | 3,440.00 | 3,370.00 | 3,420.00 | 2,003,100 | 0 |
| 11-Jul-2023 | 3,470.00 | 3,490.00 | 3,400.00 | 3,410.00 | 2,596,800 | 0 |
| 10-Jul-2023 | 3,370.00 | 3,490.00 | 3,370.00 | 3,440.00 | 3,396,100 | 0 |
| 07-Jul-2023 | 3,370.00 | 3,380.00 | 3,310.00 | 3,360.00 | 1,523,200 | 0 |
| 06-Jul-2023 | 3,300.00 | 3,450.00 | 3,290.00 | 3,370.00 | 4,313,300 | 0 |
| 05-Jul-2023 | 3,150.00 | 3,330.00 | 3,150.00 | 3,290.00 | 4,529,200 | 0 |
| 04-Jul-2023 | 3,150.00 | 3,190.00 | 3,130.00 | 3,150.00 | 1,720,300 | 0 |
| 03-Jul-2023 | 3,080.00 | 3,170.00 | 3,070.00 | 3,140.00 | 2,269,200 | 0 |
| 27-Jun-2023 | 3,010.00 | 3,120.00 | 3,000.00 | 3,070.00 | 1,528,000 | 0 |
| 26-Jun-2023 | 3,040.00 | 3,050.00 | 2,960.00 | 3,000.00 | 2,884,700 | 0 |
| 23-Jun-2023 | 3,030.00 | 3,040.00 | 3,000.00 | 3,030.00 | 1,301,200 | 0 |
| 22-Jun-2023 | 3,010.00 | 3,090.00 | 3,000.00 | 3,030.00 | 1,307,400 | 0 |
| 21-Jun-2023 | 3,000.00 | 3,030.00 | 2,960.00 | 3,000.00 | 1,209,500 | 0 |
| 20-Jun-2023 | 2,980.00 | 3,050.00 | 2,980.00 | 3,000.00 | 780,200 | 0 |
| 19-Jun-2023 | 3,030.00 | 3,040.00 | 2,900.00 | 2,980.00 | 2,355,700 | 0 |
| 16-Jun-2023 | 3,080.00 | 3,100.00 | 3,000.00 | 3,030.00 | 2,251,000 | 0 |
| 15-Jun-2023 | 3,110.00 | 3,150.00 | 3,040.00 | 3,070.00 | 2,302,700 | 0 |
| 14-Jun-2023 | 3,080.00 | 3,150.00 | 3,060.00 | 3,100.00 | 1,075,600 | 0 |
| 13-Jun-2023 | 3,050.00 | 3,080.00 | 3,000.00 | 3,070.00 | 1,597,100 | 0 |
| 12-Jun-2023 | 3,160.00 | 3,160.00 | 3,010.00 | 3,050.00 | 3,384,900 | 0 |
| 09-Jun-2023 | 3,000.00 | 3,160.00 | 2,990.00 | 3,150.00 | 2,741,900 | 0 |
| 08-Jun-2023 | 2,890.00 | 3,020.00 | 2,890.00 | 2,990.00 | 2,187,200 | 0 |
| 07-Jun-2023 | 2,900.00 | 2,920.00 | 2,860.00 | 2,890.00 | 1,542,000 | 0 |