| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 31-Aug-2023 | 3,400.00 | 3,550.00 | 3,400.00 | 3,550.00 | 16,500 | 0 |
| 30-Aug-2023 | 3,370.00 | 3,430.00 | 3,350.00 | 3,360.00 | 80,500 | 0 |
| 29-Aug-2023 | 3,545.00 | 3,545.00 | 3,545.00 | 3,545.00 | 0 | 0 |
| 28-Aug-2023 | 3,545.00 | 3,545.00 | 3,545.00 | 3,545.00 | 0 | 0 |
| 25-Aug-2023 | 3,545.00 | 3,545.00 | 3,545.00 | 3,545.00 | 500 | 0 |
| 24-Aug-2023 | 3,520.00 | 3,545.00 | 3,450.00 | 3,545.00 | 4,500 | 0 |
| 23-Aug-2023 | 3,555.00 | 3,555.00 | 3,410.00 | 3,520.00 | 10,500 | 0 |
| 22-Aug-2023 | 3,600.00 | 3,600.00 | 3,450.00 | 3,555.00 | 24,000 | 0 |
| 21-Aug-2023 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 1,000 | 0 |
| 18-Aug-2023 | 3,595.00 | 3,595.00 | 3,595.00 | 3,595.00 | 12,500 | 0 |
| 16-Aug-2023 | 3,580.00 | 3,600.00 | 3,580.00 | 3,600.00 | 9,000 | 0 |
| 15-Aug-2023 | 3,580.00 | 3,580.00 | 3,580.00 | 3,580.00 | 0 | 0 |
| 14-Aug-2023 | 3,575.00 | 3,580.00 | 3,575.00 | 3,580.00 | 1,500 | 0 |
| 11-Aug-2023 | 3,550.00 | 3,575.00 | 3,550.00 | 3,575.00 | 36,000 | 0 |
| 10-Aug-2023 | 3,575.00 | 3,575.00 | 3,520.00 | 3,555.00 | 5,500 | 0 |
| 09-Aug-2023 | 3,515.00 | 3,575.00 | 3,510.00 | 3,575.00 | 4,000 | 0 |
| 08-Aug-2023 | 3,545.00 | 3,575.00 | 3,545.00 | 3,575.00 | 1,000 | 0 |
| 07-Aug-2023 | 3,590.00 | 3,590.00 | 3,580.00 | 3,580.00 | 2,000 | 0 |
| 04-Aug-2023 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 4,500 | 0 |
| 03-Aug-2023 | 3,600.00 | 3,600.00 | 3,590.00 | 3,590.00 | 19,500 | 0 |
| 02-Aug-2023 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 500 | 0 |
| 01-Aug-2023 | 3,600.00 | 3,610.00 | 3,550.00 | 3,610.00 | 11,500 | 0 |
| 31-Jul-2023 | 3,610.00 | 3,615.00 | 3,610.00 | 3,615.00 | 5,000 | 0 |
| 28-Jul-2023 | 3,600.00 | 3,695.00 | 3,600.00 | 3,695.00 | 6,500 | 0 |
| 27-Jul-2023 | 3,600.00 | 3,650.00 | 3,590.00 | 3,630.00 | 10,500 | 0 |
| 26-Jul-2023 | 3,640.00 | 3,710.00 | 3,600.00 | 3,700.00 | 6,500 | 0 |
| 25-Jul-2023 | 3,600.00 | 3,735.00 | 3,600.00 | 3,640.00 | 8,500 | 0 |
| 24-Jul-2023 | 3,690.00 | 3,690.00 | 3,640.00 | 3,685.00 | 10,000 | 0 |
| 21-Jul-2023 | 3,680.00 | 3,700.00 | 3,680.00 | 3,695.00 | 2,000 | 0 |
| 20-Jul-2023 | 3,600.00 | 3,740.00 | 3,600.00 | 3,740.00 | 4,500 | 0 |
| 18-Jul-2023 | 3,750.00 | 3,775.00 | 3,750.00 | 3,775.00 | 1,500 | 0 |
| 17-Jul-2023 | 3,775.00 | 3,775.00 | 3,775.00 | 3,775.00 | 0 | 0 |
| 14-Jul-2023 | 3,760.00 | 3,775.00 | 3,710.00 | 3,775.00 | 6,500 | 0 |
| 13-Jul-2023 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 1,000 | 0 |
| 12-Jul-2023 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0 | 0 |
| 11-Jul-2023 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0 | 0 |
| 10-Jul-2023 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0 | 0 |
| 07-Jul-2023 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0 | 0 |
| 06-Jul-2023 | 3,740.00 | 3,835.00 | 3,740.00 | 3,800.00 | 4,000 | 0 |
| 05-Jul-2023 | 3,750.00 | 3,750.00 | 3,740.00 | 3,740.00 | 1,500 | 0 |
| 04-Jul-2023 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 51,000 | 0 |
| 03-Jul-2023 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 0 | 0 |
| 27-Jun-2023 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 0 | 0 |
| 26-Jun-2023 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 500 | 0 |
| 23-Jun-2023 | 3,775.00 | 3,775.00 | 3,775.00 | 3,775.00 | 0 | 0 |
| 22-Jun-2023 | 3,670.00 | 3,775.00 | 3,660.00 | 3,775.00 | 20,000 | 0 |
| 21-Jun-2023 | 3,670.00 | 3,685.00 | 3,605.00 | 3,630.00 | 11,500 | 0 |
| 20-Jun-2023 | 3,775.00 | 3,775.00 | 3,560.00 | 3,670.00 | 36,000 | 0 |
| 19-Jun-2023 | 3,765.00 | 3,765.00 | 3,755.00 | 3,755.00 | 2,000 | 0 |
| 16-Jun-2023 | 3,775.00 | 3,775.00 | 3,605.00 | 3,770.00 | 13,000 | 0 |
| 15-Jun-2023 | 3,835.00 | 3,835.00 | 3,700.00 | 3,775.00 | 16,500 | 0 |
| 14-Jun-2023 | 3,725.00 | 4,250.00 | 3,680.00 | 3,805.00 | 44,000 | 0 |
| 13-Jun-2023 | 3,725.00 | 3,765.00 | 3,600.00 | 3,675.00 | 28,000 | 0 |
| 12-Jun-2023 | 3,600.00 | 3,680.00 | 3,600.00 | 3,680.00 | 1,500 | 0 |
| 09-Jun-2023 | 3,745.00 | 3,745.00 | 3,745.00 | 3,745.00 | 1,000 | 0 |
| 08-Jun-2023 | 3,695.00 | 3,695.00 | 3,695.00 | 3,695.00 | 0 | 0 |
| 07-Jun-2023 | 3,760.00 | 3,760.00 | 3,680.00 | 3,695.00 | 9,500 | 0 |
| 06-Jun-2023 | 3,795.00 | 3,795.00 | 3,680.00 | 3,690.00 | 26,000 | 0 |
| 05-Jun-2023 | 3,750.00 | 3,800.00 | 3,750.00 | 3,795.00 | 24,000 | 0 |
| 31-May-2023 | 3,745.00 | 3,760.00 | 3,700.00 | 3,750.00 | 25,000 | 0 |
| 30-May-2023 | 3,700.00 | 3,745.00 | 3,700.00 | 3,745.00 | 4,000 | 0 |
| 29-May-2023 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 1,500 | 0 |
| 26-May-2023 | 3,635.00 | 3,635.00 | 3,635.00 | 3,635.00 | 0 | 0 |
| 25-May-2023 | 3,670.00 | 3,670.00 | 3,560.00 | 3,635.00 | 3,500 | 0 |
| 24-May-2023 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 0 | 0 |
| 23-May-2023 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 0 | 0 |
| 22-May-2023 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 500 | 0 |
| 19-May-2023 | 3,700.00 | 3,710.00 | 3,700.00 | 3,710.00 | 1,000 | 0 |
| 17-May-2023 | 3,515.00 | 3,745.00 | 3,515.00 | 3,710.00 | 10,500 | 0 |
| 16-May-2023 | 3,775.00 | 3,775.00 | 3,775.00 | 3,775.00 | 500 | 0 |
| 15-May-2023 | 3,685.00 | 3,685.00 | 3,570.00 | 3,680.00 | 16,000 | 0 |
| 12-May-2023 | 3,790.00 | 3,790.00 | 3,680.00 | 3,680.00 | 2,500 | 0 |
| 11-May-2023 | 3,810.00 | 3,810.00 | 3,800.00 | 3,800.00 | 1,000 | 0 |
| 10-May-2023 | 3,810.00 | 3,810.00 | 3,800.00 | 3,800.00 | 2,500 | 0 |
| 09-May-2023 | 3,720.00 | 3,795.00 | 3,720.00 | 3,795.00 | 3,500 | 0 |
| 08-May-2023 | 3,750.00 | 3,750.00 | 3,735.00 | 3,750.00 | 3,000 | 0 |
| 05-May-2023 | 3,800.00 | 3,800.00 | 3,750.00 | 3,795.00 | 7,500 | 0 |
| 04-May-2023 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0 | 0 |
| 03-May-2023 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0 | 0 |
| 02-May-2023 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0 | 0 |
| 28-Apr-2023 | 3,810.00 | 3,810.00 | 3,800.00 | 3,800.00 | 3,500 | 0 |
| 27-Apr-2023 | 3,720.00 | 3,780.00 | 3,710.00 | 3,780.00 | 4,000 | 0 |
| 26-Apr-2023 | 3,780.00 | 3,780.00 | 3,620.00 | 3,720.00 | 4,500 | 0 |
| 18-Apr-2023 | 3,810.00 | 3,810.00 | 3,810.00 | 3,810.00 | 0 | 0 |
| 17-Apr-2023 | 3,800.00 | 3,810.00 | 3,800.00 | 3,810.00 | 6,000 | 0 |
| 14-Apr-2023 | 3,850.00 | 3,850.00 | 3,700.00 | 3,810.00 | 8,500 | 0 |
| 13-Apr-2023 | 3,850.00 | 3,850.00 | 3,805.00 | 3,805.00 | 2,000 | 0 |
| 12-Apr-2023 | 3,700.00 | 3,800.00 | 3,700.00 | 3,800.00 | 7,500 | 0 |
| 11-Apr-2023 | 3,740.00 | 3,740.00 | 3,700.00 | 3,740.00 | 12,500 | 0 |
| 10-Apr-2023 | 3,740.00 | 3,740.00 | 3,735.00 | 3,740.00 | 3,500 | 0 |
| 06-Apr-2023 | 3,775.00 | 3,775.00 | 3,740.00 | 3,760.00 | 11,000 | 0 |
| 05-Apr-2023 | 3,795.00 | 3,795.00 | 3,740.00 | 3,750.00 | 3,500 | 0 |
| 04-Apr-2023 | 3,700.00 | 3,825.00 | 3,680.00 | 3,825.00 | 5,000 | 0 |
| 03-Apr-2023 | 3,850.00 | 3,850.00 | 3,840.00 | 3,840.00 | 2,500 | 0 |
| 31-Mar-2023 | 3,850.00 | 3,850.00 | 3,700.00 | 3,800.00 | 5,500 | 0 |
| 30-Mar-2023 | 3,750.00 | 3,800.00 | 3,700.00 | 3,800.00 | 9,500 | 0 |
| 29-Mar-2023 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 500 | 0 |
| 28-Mar-2023 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 13,000 | 0 |
| 27-Mar-2023 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 0 | 0 |
| 24-Mar-2023 | 3,840.00 | 3,840.00 | 3,760.00 | 3,830.00 | 9,500 | 0 |