| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Nov-2023 | 4,940.00 | 5,075.00 | 4,910.00 | 5,000.00 | 208,075,400 | 0 |
| 01-Nov-2023 | 4,920.00 | 4,960.00 | 4,830.00 | 4,830.00 | 191,567,200 | 0 |
| 31-Oct-2023 | 4,980.00 | 5,000.00 | 4,960.00 | 4,960.00 | 106,760,300 | 0 |
| 30-Oct-2023 | 4,980.00 | 5,025.00 | 4,970.00 | 5,000.00 | 108,523,700 | 0 |
| 27-Oct-2023 | 4,950.00 | 5,050.00 | 4,940.00 | 5,000.00 | 129,599,800 | 0 |
| 26-Oct-2023 | 5,175.00 | 5,175.00 | 4,920.00 | 4,920.00 | 330,618,800 | 0 |
| 25-Oct-2023 | 5,100.00 | 5,200.00 | 5,100.00 | 5,175.00 | 142,215,000 | 0 |
| 24-Oct-2023 | 5,000.00 | 5,100.00 | 4,950.00 | 5,100.00 | 104,021,500 | 0 |
| 23-Oct-2023 | 5,000.00 | 5,075.00 | 4,990.00 | 5,000.00 | 82,756,100 | 0 |
| 20-Oct-2023 | 4,980.00 | 5,100.00 | 4,960.00 | 5,050.00 | 173,353,600 | 0 |
| 19-Oct-2023 | 5,100.00 | 5,150.00 | 5,000.00 | 5,000.00 | 195,831,400 | 0 |
| 18-Oct-2023 | 5,125.00 | 5,225.00 | 5,125.00 | 5,150.00 | 77,217,600 | 0 |
| 17-Oct-2023 | 5,250.00 | 5,275.00 | 5,150.00 | 5,150.00 | 127,287,200 | 0 |
| 16-Oct-2023 | 5,325.00 | 5,325.00 | 5,250.00 | 5,250.00 | 45,782,300 | 0 |
| 13-Oct-2023 | 5,275.00 | 5,325.00 | 5,250.00 | 5,275.00 | 84,648,800 | 0 |
| 12-Oct-2023 | 5,300.00 | 5,375.00 | 5,275.00 | 5,300.00 | 174,022,400 | 0 |
| 11-Oct-2023 | 5,150.00 | 5,275.00 | 5,150.00 | 5,250.00 | 100,394,800 | 0 |
| 10-Oct-2023 | 5,125.00 | 5,250.00 | 5,125.00 | 5,175.00 | 98,457,000 | 0 |
| 09-Oct-2023 | 5,200.00 | 5,225.00 | 5,125.00 | 5,125.00 | 144,477,000 | 0 |
| 06-Oct-2023 | 5,200.00 | 5,250.00 | 5,175.00 | 5,175.00 | 70,202,300 | 0 |
| 05-Oct-2023 | 5,250.00 | 5,275.00 | 5,175.00 | 5,175.00 | 116,814,800 | 0 |
| 04-Oct-2023 | 5,250.00 | 5,275.00 | 5,200.00 | 5,250.00 | 121,445,000 | 0 |
| 03-Oct-2023 | 5,250.00 | 5,300.00 | 5,250.00 | 5,275.00 | 54,462,700 | 0 |
| 02-Oct-2023 | 5,250.00 | 5,300.00 | 5,250.00 | 5,250.00 | 81,674,600 | 0 |
| 29-Sep-2023 | 5,300.00 | 5,325.00 | 5,225.00 | 5,225.00 | 140,331,100 | 0 |
| 27-Sep-2023 | 5,175.00 | 5,300.00 | 5,175.00 | 5,225.00 | 119,774,700 | 0 |
| 26-Sep-2023 | 5,250.00 | 5,275.00 | 5,200.00 | 5,200.00 | 180,280,600 | 0 |
| 25-Sep-2023 | 5,325.00 | 5,350.00 | 5,200.00 | 5,300.00 | 120,196,700 | 0 |
| 22-Sep-2023 | 5,350.00 | 5,425.00 | 5,350.00 | 5,350.00 | 83,184,100 | 0 |
| 21-Sep-2023 | 5,425.00 | 5,425.00 | 5,350.00 | 5,350.00 | 68,584,900 | 0 |
| 20-Sep-2023 | 5,350.00 | 5,450.00 | 5,350.00 | 5,375.00 | 98,710,100 | 0 |
| 19-Sep-2023 | 5,325.00 | 5,375.00 | 5,300.00 | 5,375.00 | 50,612,700 | 0 |
| 18-Sep-2023 | 5,350.00 | 5,400.00 | 5,300.00 | 5,325.00 | 61,329,000 | 0 |
| 15-Sep-2023 | 5,400.00 | 5,450.00 | 5,375.00 | 5,375.00 | 141,455,400 | 0 |
| 14-Sep-2023 | 5,325.00 | 5,425.00 | 5,325.00 | 5,425.00 | 76,831,700 | 0 |
| 13-Sep-2023 | 5,350.00 | 5,425.00 | 5,350.00 | 5,400.00 | 59,408,000 | 0 |
| 12-Sep-2023 | 5,450.00 | 5,475.00 | 5,375.00 | 5,375.00 | 121,654,400 | 0 |
| 11-Sep-2023 | 5,350.00 | 5,425.00 | 5,300.00 | 5,425.00 | 80,474,100 | 0 |
| 08-Sep-2023 | 5,425.00 | 5,450.00 | 5,300.00 | 5,350.00 | 243,324,500 | 0 |
| 07-Sep-2023 | 5,525.00 | 5,550.00 | 5,450.00 | 5,450.00 | 157,998,600 | 0 |
| 06-Sep-2023 | 5,625.00 | 5,650.00 | 5,575.00 | 5,575.00 | 106,367,800 | 0 |
| 05-Sep-2023 | 5,625.00 | 5,650.00 | 5,600.00 | 5,625.00 | 72,464,300 | 0 |
| 04-Sep-2023 | 5,600.00 | 5,625.00 | 5,575.00 | 5,625.00 | 43,898,200 | 0 |
| 01-Sep-2023 | 5,600.00 | 5,600.00 | 5,525.00 | 5,575.00 | 87,366,100 | 0 |
| 31-Aug-2023 | 5,525.00 | 5,550.00 | 5,475.00 | 5,550.00 | 175,088,200 | 0 |
| 30-Aug-2023 | 5,600.00 | 5,600.00 | 5,500.00 | 5,525.00 | 171,282,700 | 0 |
| 29-Aug-2023 | 5,525.00 | 5,600.00 | 5,525.00 | 5,600.00 | 57,547,200 | 0 |
| 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 |