| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 5,600.00 | 5,625.00 | 5,550.00 | 5,550.00 | 37,126,600 | 0 |
| 25-Aug-2023 | 5,550.00 | 5,600.00 | 5,525.00 | 5,600.00 | 65,096,500 | 0 |
| 24-Aug-2023 | 5,625.00 | 5,625.00 | 5,550.00 | 5,550.00 | 74,407,500 | 0 |
| 23-Aug-2023 | 5,600.00 | 5,625.00 | 5,575.00 | 5,600.00 | 78,686,900 | 0 |
| 22-Aug-2023 | 5,500.00 | 5,625.00 | 5,500.00 | 5,575.00 | 101,221,500 | 0 |
| 21-Aug-2023 | 5,550.00 | 5,575.00 | 5,500.00 | 5,500.00 | 91,640,000 | 0 |
| 18-Aug-2023 | 5,500.00 | 5,600.00 | 5,500.00 | 5,575.00 | 121,561,200 | 0 |
| 16-Aug-2023 | 5,550.00 | 5,575.00 | 5,450.00 | 5,525.00 | 188,191,900 | 0 |
| 15-Aug-2023 | 5,650.00 | 5,675.00 | 5,575.00 | 5,575.00 | 89,597,300 | 0 |
| 14-Aug-2023 | 5,650.00 | 5,675.00 | 5,575.00 | 5,650.00 | 127,358,400 | 0 |
| 11-Aug-2023 | 5,675.00 | 5,700.00 | 5,650.00 | 5,650.00 | 74,321,000 | 0 |
| 10-Aug-2023 | 5,675.00 | 5,725.00 | 5,675.00 | 5,700.00 | 85,474,200 | 0 |
| 09-Aug-2023 | 5,650.00 | 5,725.00 | 5,625.00 | 5,700.00 | 91,930,000 | 0 |
| 08-Aug-2023 | 5,700.00 | 5,750.00 | 5,600.00 | 5,625.00 | 89,189,600 | 0 |
| 07-Aug-2023 | 5,600.00 | 5,725.00 | 5,575.00 | 5,700.00 | 88,104,900 | 0 |
| 04-Aug-2023 | 5,700.00 | 5,725.00 | 5,575.00 | 5,575.00 | 150,738,500 | 0 |
| 03-Aug-2023 | 5,675.00 | 5,750.00 | 5,650.00 | 5,700.00 | 82,775,000 | 0 |
| 02-Aug-2023 | 5,650.00 | 5,725.00 | 5,650.00 | 5,700.00 | 90,611,300 | 0 |
| 01-Aug-2023 | 5,650.00 | 5,750.00 | 5,650.00 | 5,700.00 | 100,137,500 | 0 |
| 31-Jul-2023 | 5,700.00 | 5,700.00 | 5,650.00 | 5,650.00 | 186,727,400 | 0 |
| 28-Jul-2023 | 5,625.00 | 5,700.00 | 5,625.00 | 5,700.00 | 74,036,700 | 0 |
| 27-Jul-2023 | 5,675.00 | 5,750.00 | 5,650.00 | 5,650.00 | 109,859,200 | 0 |
| 26-Jul-2023 | 5,700.00 | 5,700.00 | 5,650.00 | 5,675.00 | 76,200,300 | 0 |
| 25-Jul-2023 | 5,625.00 | 5,700.00 | 5,625.00 | 5,650.00 | 111,248,100 | 0 |
| 24-Jul-2023 | 5,600.00 | 5,650.00 | 5,600.00 | 5,600.00 | 62,962,500 | 0 |
| 21-Jul-2023 | 5,600.00 | 5,625.00 | 5,575.00 | 5,625.00 | 63,094,600 | 0 |
| 20-Jul-2023 | 5,575.00 | 5,650.00 | 5,550.00 | 5,625.00 | 111,117,300 | 0 |
| 18-Jul-2023 | 5,625.00 | 5,700.00 | 5,600.00 | 5,625.00 | 120,810,300 | 0 |
| 17-Jul-2023 | 5,550.00 | 5,625.00 | 5,525.00 | 5,575.00 | 166,951,300 | 0 |
| 14-Jul-2023 | 5,450.00 | 5,525.00 | 5,425.00 | 5,525.00 | 127,814,200 | 0 |
| 13-Jul-2023 | 5,425.00 | 5,475.00 | 5,425.00 | 5,450.00 | 134,905,700 | 0 |
| 12-Jul-2023 | 5,450.00 | 5,475.00 | 5,425.00 | 5,450.00 | 104,993,700 | 0 |
| 11-Jul-2023 | 5,375.00 | 5,450.00 | 5,375.00 | 5,425.00 | 122,094,700 | 0 |
| 10-Jul-2023 | 5,425.00 | 5,500.00 | 5,400.00 | 5,400.00 | 78,972,100 | 0 |
| 07-Jul-2023 | 5,400.00 | 5,425.00 | 5,375.00 | 5,375.00 | 114,043,800 | 0 |
| 06-Jul-2023 | 5,450.00 | 5,475.00 | 5,400.00 | 5,425.00 | 109,446,200 | 0 |
| 05-Jul-2023 | 5,400.00 | 5,450.00 | 5,400.00 | 5,450.00 | 109,632,800 | 0 |
| 04-Jul-2023 | 5,500.00 | 5,500.00 | 5,425.00 | 5,450.00 | 94,462,600 | 0 |
| 03-Jul-2023 | 5,500.00 | 5,550.00 | 5,450.00 | 5,475.00 | 168,559,800 | 0 |
| 27-Jun-2023 | 5,450.00 | 5,500.00 | 5,425.00 | 5,425.00 | 110,716,500 | 0 |
| 26-Jun-2023 | 5,425.00 | 5,475.00 | 5,375.00 | 5,450.00 | 85,472,100 | 0 |
| 23-Jun-2023 | 5,425.00 | 5,475.00 | 5,400.00 | 5,400.00 | 123,350,300 | 0 |
| 22-Jun-2023 | 5,550.00 | 5,600.00 | 5,475.00 | 5,475.00 | 94,143,200 | 0 |
| 21-Jun-2023 | 5,500.00 | 5,575.00 | 5,500.00 | 5,575.00 | 84,605,400 | 0 |
| 20-Jun-2023 | 5,475.00 | 5,550.00 | 5,475.00 | 5,550.00 | 102,926,800 | 0 |
| 19-Jun-2023 | 5,500.00 | 5,525.00 | 5,450.00 | 5,525.00 | 55,144,200 | 0 |
| 16-Jun-2023 | 5,475.00 | 5,550.00 | 5,400.00 | 5,550.00 | 189,062,600 | 0 |
| 15-Jun-2023 | 5,475.00 | 5,525.00 | 5,450.00 | 5,525.00 | 74,388,400 | 0 |
| 14-Jun-2023 | 5,575.00 | 5,575.00 | 5,475.00 | 5,550.00 | 79,137,600 | 0 |
| 13-Jun-2023 | 5,400.00 | 5,550.00 | 5,400.00 | 5,550.00 | 108,831,400 | 0 |
| 12-Jun-2023 | 5,400.00 | 5,400.00 | 5,375.00 | 5,400.00 | 92,314,200 | 0 |
| 09-Jun-2023 | 5,425.00 | 5,450.00 | 5,375.00 | 5,425.00 | 77,251,000 | 0 |
| 08-Jun-2023 | 5,375.00 | 5,475.00 | 5,350.00 | 5,475.00 | 92,794,100 | 0 |
| 07-Jun-2023 | 5,475.00 | 5,475.00 | 5,350.00 | 5,400.00 | 150,377,000 | 0 |
| 06-Jun-2023 | 5,400.00 | 5,500.00 | 5,350.00 | 5,450.00 | 92,019,300 | 0 |
| 05-Jun-2023 | 5,600.00 | 5,600.00 | 5,425.00 | 5,425.00 | 255,472,600 | 0 |
| 31-May-2023 | 5,575.00 | 5,575.00 | 5,375.00 | 5,575.00 | 898,453,700 | 0 |
| 30-May-2023 | 5,500.00 | 5,600.00 | 5,500.00 | 5,500.00 | 67,363,200 | 0 |
| 29-May-2023 | 5,600.00 | 5,625.00 | 5,475.00 | 5,550.00 | 125,049,100 | 0 |
| 26-May-2023 | 5,425.00 | 5,600.00 | 5,425.00 | 5,600.00 | 154,003,100 | 0 |
| 25-May-2023 | 5,500.00 | 5,575.00 | 5,450.00 | 5,475.00 | 224,391,900 | 0 |
| 24-May-2023 | 5,525.00 | 5,600.00 | 5,450.00 | 5,600.00 | 187,436,100 | 0 |
| 23-May-2023 | 5,475.00 | 5,600.00 | 5,475.00 | 5,500.00 | 255,251,600 | 0 |
| 22-May-2023 | 5,300.00 | 5,500.00 | 5,300.00 | 5,425.00 | 162,655,900 | 0 |
| 19-May-2023 | 5,225.00 | 5,450.00 | 5,200.00 | 5,400.00 | 185,672,200 | 0 |
| 17-May-2023 | 5,250.00 | 5,250.00 | 5,175.00 | 5,200.00 | 115,834,500 | 0 |
| 16-May-2023 | 5,175.00 | 5,200.00 | 5,100.00 | 5,200.00 | 73,611,200 | 0 |
| 15-May-2023 | 5,150.00 | 5,175.00 | 5,025.00 | 5,150.00 | 163,732,600 | 0 |
| 12-May-2023 | 5,100.00 | 5,175.00 | 5,100.00 | 5,150.00 | 92,625,800 | 0 |
| 11-May-2023 | 5,175.00 | 5,175.00 | 5,100.00 | 5,150.00 | 85,618,800 | 0 |
| 10-May-2023 | 5,075.00 | 5,150.00 | 5,050.00 | 5,150.00 | 108,369,600 | 0 |
| 09-May-2023 | 5,050.00 | 5,125.00 | 5,025.00 | 5,125.00 | 102,987,300 | 0 |
| 08-May-2023 | 5,250.00 | 5,250.00 | 5,050.00 | 5,100.00 | 107,804,200 | 0 |
| 05-May-2023 | 5,225.00 | 5,250.00 | 5,125.00 | 5,225.00 | 182,599,600 | 0 |
| 04-May-2023 | 5,150.00 | 5,175.00 | 5,075.00 | 5,150.00 | 140,482,000 | 0 |
| 03-May-2023 | 5,225.00 | 5,225.00 | 5,050.00 | 5,100.00 | 183,524,700 | 0 |
| 02-May-2023 | 5,175.00 | 5,175.00 | 5,050.00 | 5,150.00 | 84,246,100 | 0 |
| 28-Apr-2023 | 5,175.00 | 5,275.00 | 5,100.00 | 5,100.00 | 251,912,000 | 0 |
| 27-Apr-2023 | 4,990.00 | 5,150.00 | 4,990.00 | 5,150.00 | 125,947,200 | 0 |
| 26-Apr-2023 | 5,150.00 | 5,150.00 | 4,930.00 | 5,025.00 | 273,336,000 | 0 |
| 18-Apr-2023 | 4,990.00 | 5,025.00 | 4,950.00 | 4,950.00 | 95,747,700 | 0 |
| 17-Apr-2023 | 5,075.00 | 5,075.00 | 4,960.00 | 4,990.00 | 121,231,300 | 0 |
| 14-Apr-2023 | 5,050.00 | 5,100.00 | 5,000.00 | 5,075.00 | 190,097,200 | 0 |
| 13-Apr-2023 | 4,950.00 | 5,000.00 | 4,930.00 | 4,980.00 | 141,279,800 | 0 |
| 12-Apr-2023 | 4,950.00 | 4,950.00 | 4,890.00 | 4,930.00 | 194,839,900 | 0 |
| 11-Apr-2023 | 4,860.00 | 4,890.00 | 4,830.00 | 4,880.00 | 67,275,600 | 0 |
| 10-Apr-2023 | 4,860.00 | 4,860.00 | 4,820.00 | 4,860.00 | 58,886,800 | 0 |
| 06-Apr-2023 | 4,860.00 | 4,860.00 | 4,820.00 | 4,840.00 | 88,012,300 | 0 |
| 05-Apr-2023 | 4,810.00 | 4,880.00 | 4,800.00 | 4,830.00 | 119,316,500 | 0 |
| 04-Apr-2023 | 4,800.00 | 4,820.00 | 4,760.00 | 4,820.00 | 88,097,800 | 0 |
| 03-Apr-2023 | 4,770.00 | 4,800.00 | 4,760.00 | 4,800.00 | 133,511,700 | 0 |
| 31-Mar-2023 | 4,730.00 | 4,750.00 | 4,710.00 | 4,730.00 | 161,561,800 | 0 |
| 30-Mar-2023 | 4,810.00 | 4,810.00 | 4,740.00 | 4,750.00 | 98,847,200 | 0 |
| 29-Mar-2023 | 4,800.00 | 4,820.00 | 4,770.00 | 4,810.00 | 141,800,500 | 0 |
| 28-Mar-2023 | 4,740.00 | 4,780.00 | 4,740.00 | 4,770.00 | 105,217,100 | 0 |
| 27-Mar-2023 | 4,750.00 | 4,790.00 | 4,720.00 | 4,740.00 | 144,925,200 | 0 |
| 24-Mar-2023 | 4,750.00 | 4,820.00 | 4,720.00 | 4,770.00 | 266,103,900 | 0 |
| 21-Mar-2023 | 4,870.00 | 4,920.00 | 4,840.00 | 4,900.00 | 214,639,300 | 0 |
| 20-Mar-2023 | 4,840.00 | 4,880.00 | 4,820.00 | 4,880.00 | 113,829,400 | 0 |
| 17-Mar-2023 | 4,770.00 | 4,900.00 | 4,750.00 | 4,900.00 | 267,753,300 | 0 |