| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 06-Jun-2023 | 2,900.00 | 2,950.00 | 2,870.00 | 2,910.00 | 1,938,200 | 0 |
| 05-Jun-2023 | 2,800.00 | 2,900.00 | 2,800.00 | 2,860.00 | 3,462,500 | 0 |
| 31-May-2023 | 2,830.00 | 2,830.00 | 2,710.00 | 2,780.00 | 2,385,900 | 0 |
| 30-May-2023 | 2,710.00 | 2,840.00 | 2,710.00 | 2,830.00 | 2,012,800 | 0 |
| 29-May-2023 | 2,830.00 | 2,860.00 | 2,700.00 | 2,740.00 | 5,164,700 | 0 |
| 26-May-2023 | 2,950.00 | 2,950.00 | 2,800.00 | 2,830.00 | 4,794,000 | 0 |
| 25-May-2023 | 3,050.00 | 3,050.00 | 2,920.00 | 2,950.00 | 5,200,500 | 0 |
| 24-May-2023 | 3,070.00 | 3,110.00 | 3,030.00 | 3,050.00 | 4,873,400 | 0 |
| 23-May-2023 | 2,920.00 | 3,130.00 | 2,920.00 | 3,090.00 | 9,522,200 | 0 |
| 22-May-2023 | 3,130.00 | 3,130.00 | 3,130.00 | 3,130.00 | 723,900 | 0 |
| 19-May-2023 | 3,310.00 | 3,380.00 | 3,200.00 | 3,360.00 | 17,946,400 | 0 |
| 17-May-2023 | 3,440.00 | 3,480.00 | 3,270.00 | 3,340.00 | 9,206,600 | 0 |
| 16-May-2023 | 3,540.00 | 3,560.00 | 3,440.00 | 3,440.00 | 4,011,700 | 0 |
| 15-May-2023 | 3,590.00 | 3,600.00 | 3,460.00 | 3,540.00 | 4,184,500 | 0 |
| 12-May-2023 | 3,560.00 | 3,610.00 | 3,500.00 | 3,530.00 | 2,324,000 | 0 |
| 11-May-2023 | 3,500.00 | 3,610.00 | 3,440.00 | 3,580.00 | 6,056,600 | 0 |
| 10-May-2023 | 3,570.00 | 3,850.00 | 3,330.00 | 3,500.00 | 17,065,300 | 0 |
| 09-May-2023 | 3,640.00 | 3,740.00 | 3,550.00 | 3,560.00 | 4,951,100 | 0 |
| 08-May-2023 | 3,560.00 | 3,660.00 | 3,540.00 | 3,640.00 | 2,660,600 | 0 |
| 05-May-2023 | 3,690.00 | 3,690.00 | 3,490.00 | 3,510.00 | 4,403,400 | 0 |
| 04-May-2023 | 3,400.00 | 3,700.00 | 3,310.00 | 3,660.00 | 8,520,800 | 0 |
| 03-May-2023 | 3,380.00 | 3,600.00 | 3,380.00 | 3,400.00 | 6,929,000 | 0 |
| 02-May-2023 | 3,300.00 | 3,340.00 | 3,110.00 | 3,200.00 | 3,620,600 | 0 |
| 28-Apr-2023 | 3,400.00 | 3,400.00 | 3,300.00 | 3,340.00 | 2,050,900 | 0 |
| 27-Apr-2023 | 3,390.00 | 3,400.00 | 3,360.00 | 3,390.00 | 1,373,200 | 0 |
| 26-Apr-2023 | 3,310.00 | 3,440.00 | 3,300.00 | 3,390.00 | 3,351,800 | 0 |
| 18-Apr-2023 | 3,200.00 | 3,310.00 | 3,160.00 | 3,290.00 | 1,850,800 | 0 |
| 17-Apr-2023 | 3,220.00 | 3,270.00 | 3,100.00 | 3,210.00 | 1,746,800 | 0 |
| 14-Apr-2023 | 3,180.00 | 3,250.00 | 3,170.00 | 3,220.00 | 650,800 | 0 |
| 13-Apr-2023 | 3,170.00 | 3,250.00 | 3,130.00 | 3,180.00 | 685,600 | 0 |
| 12-Apr-2023 | 3,260.00 | 3,260.00 | 3,110.00 | 3,170.00 | 1,645,500 | 0 |
| 11-Apr-2023 | 3,290.00 | 3,310.00 | 3,220.00 | 3,250.00 | 753,100 | 0 |
| 10-Apr-2023 | 3,290.00 | 3,320.00 | 3,210.00 | 3,250.00 | 1,317,400 | 0 |
| 06-Apr-2023 | 3,290.00 | 3,340.00 | 3,280.00 | 3,290.00 | 2,185,700 | 0 |
| 05-Apr-2023 | 3,320.00 | 3,320.00 | 3,260.00 | 3,290.00 | 1,103,300 | 0 |
| 04-Apr-2023 | 3,280.00 | 3,340.00 | 3,190.00 | 3,300.00 | 3,949,300 | 0 |
| 03-Apr-2023 | 3,220.00 | 3,350.00 | 3,170.00 | 3,200.00 | 2,907,500 | 0 |
| 31-Mar-2023 | 3,070.00 | 3,230.00 | 3,030.00 | 3,170.00 | 2,388,000 | 0 |
| 30-Mar-2023 | 3,090.00 | 3,130.00 | 3,030.00 | 3,070.00 | 1,259,700 | 0 |
| 29-Mar-2023 | 2,960.00 | 3,100.00 | 2,960.00 | 3,090.00 | 2,921,200 | 0 |
| 28-Mar-2023 | 2,760.00 | 2,950.00 | 2,760.00 | 2,950.00 | 2,163,100 | 0 |
| 27-Mar-2023 | 2,650.00 | 2,820.00 | 2,650.00 | 2,760.00 | 1,157,900 | 0 |
| 24-Mar-2023 | 2,670.00 | 2,700.00 | 2,650.00 | 2,650.00 | 594,600 | 0 |
| 21-Mar-2023 | 2,670.00 | 2,720.00 | 2,670.00 | 2,680.00 | 369,600 | 0 |
| 20-Mar-2023 | 2,720.00 | 2,730.00 | 2,650.00 | 2,690.00 | 613,400 | 0 |
| 17-Mar-2023 | 2,650.00 | 2,740.00 | 2,650.00 | 2,700.00 | 777,400 | 0 |