| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 5,600.00 | 5,625.00 | 5,400.00 | 5,400.00 | 163,400 | 0 |
| 31-Oct-2023 | 5,675.00 | 5,725.00 | 5,300.00 | 5,675.00 | 260,300 | 0 |
| 30-Oct-2023 | 5,675.00 | 5,750.00 | 5,600.00 | 5,675.00 | 124,000 | 0 |
| 27-Oct-2023 | 5,650.00 | 5,725.00 | 5,500.00 | 5,675.00 | 158,400 | 0 |
| 26-Oct-2023 | 5,625.00 | 5,725.00 | 5,350.00 | 5,675.00 | 185,300 | 0 |
| 25-Oct-2023 | 5,575.00 | 5,750.00 | 5,525.00 | 5,625.00 | 408,900 | 0 |
| 24-Oct-2023 | 5,500.00 | 5,675.00 | 5,375.00 | 5,575.00 | 272,200 | 0 |
| 23-Oct-2023 | 5,400.00 | 5,500.00 | 5,250.00 | 5,450.00 | 318,700 | 0 |
| 20-Oct-2023 | 5,325.00 | 5,450.00 | 5,250.00 | 5,400.00 | 217,200 | 0 |
| 19-Oct-2023 | 5,375.00 | 5,425.00 | 5,225.00 | 5,350.00 | 243,100 | 0 |
| 18-Oct-2023 | 5,200.00 | 5,400.00 | 5,175.00 | 5,300.00 | 229,100 | 0 |
| 17-Oct-2023 | 5,200.00 | 5,200.00 | 5,175.00 | 5,175.00 | 33,700 | 0 |
| 16-Oct-2023 | 5,300.00 | 5,300.00 | 5,150.00 | 5,200.00 | 83,600 | 0 |
| 13-Oct-2023 | 5,175.00 | 5,325.00 | 5,125.00 | 5,250.00 | 217,400 | 0 |
| 12-Oct-2023 | 5,275.00 | 5,275.00 | 5,000.00 | 5,175.00 | 72,600 | 0 |
| 11-Oct-2023 | 5,300.00 | 5,300.00 | 5,200.00 | 5,200.00 | 50,700 | 0 |
| 10-Oct-2023 | 5,300.00 | 5,350.00 | 5,225.00 | 5,275.00 | 48,700 | 0 |
| 09-Oct-2023 | 5,275.00 | 5,425.00 | 5,225.00 | 5,250.00 | 187,000 | 0 |
| 06-Oct-2023 | 5,400.00 | 5,400.00 | 5,125.00 | 5,275.00 | 196,400 | 0 |
| 05-Oct-2023 | 5,000.00 | 5,425.00 | 4,920.00 | 5,200.00 | 293,900 | 0 |
| 04-Oct-2023 | 5,325.00 | 5,325.00 | 4,940.00 | 5,025.00 | 503,200 | 0 |
| 03-Oct-2023 | 5,450.00 | 5,500.00 | 5,300.00 | 5,325.00 | 173,300 | 0 |
| 02-Oct-2023 | 5,550.00 | 5,575.00 | 5,250.00 | 5,500.00 | 403,500 | 0 |
| 29-Sep-2023 | 5,475.00 | 5,700.00 | 5,325.00 | 5,500.00 | 1,000,200 | 0 |
| 27-Sep-2023 | 5,250.00 | 5,550.00 | 5,150.00 | 5,500.00 | 1,084,300 | 0 |
| 26-Sep-2023 | 5,350.00 | 5,400.00 | 5,075.00 | 5,250.00 | 967,300 | 0 |
| 25-Sep-2023 | 4,960.00 | 5,350.00 | 4,960.00 | 5,350.00 | 889,600 | 0 |
| 22-Sep-2023 | 4,720.00 | 4,980.00 | 4,720.00 | 4,950.00 | 398,000 | 0 |
| 21-Sep-2023 | 4,630.00 | 4,770.00 | 4,630.00 | 4,730.00 | 246,600 | 0 |
| 20-Sep-2023 | 4,600.00 | 4,670.00 | 4,560.00 | 4,640.00 | 529,700 | 0 |
| 19-Sep-2023 | 4,600.00 | 4,600.00 | 4,540.00 | 4,560.00 | 110,100 | 0 |
| 18-Sep-2023 | 4,600.00 | 4,660.00 | 4,540.00 | 4,570.00 | 189,900 | 0 |
| 15-Sep-2023 | 4,600.00 | 4,670.00 | 4,560.00 | 4,600.00 | 353,800 | 0 |
| 14-Sep-2023 | 4,510.00 | 4,620.00 | 4,500.00 | 4,600.00 | 243,400 | 0 |
| 13-Sep-2023 | 4,540.00 | 4,540.00 | 4,450.00 | 4,480.00 | 219,200 | 0 |
| 12-Sep-2023 | 4,470.00 | 4,520.00 | 4,470.00 | 4,510.00 | 139,000 | 0 |
| 11-Sep-2023 | 4,500.00 | 4,550.00 | 4,400.00 | 4,450.00 | 396,300 | 0 |
| 08-Sep-2023 | 4,530.00 | 4,600.00 | 4,470.00 | 4,500.00 | 324,800 | 0 |
| 07-Sep-2023 | 4,570.00 | 4,620.00 | 4,510.00 | 4,530.00 | 311,700 | 0 |
| 06-Sep-2023 | 4,550.00 | 4,680.00 | 4,550.00 | 4,570.00 | 441,800 | 0 |
| 05-Sep-2023 | 4,530.00 | 4,740.00 | 4,520.00 | 4,540.00 | 284,400 | 0 |
| 04-Sep-2023 | 4,530.00 | 4,640.00 | 4,520.00 | 4,530.00 | 266,700 | 0 |
| 01-Sep-2023 | 4,570.00 | 4,590.00 | 4,510.00 | 4,530.00 | 116,800 | 0 |
| 31-Aug-2023 | 4,600.00 | 4,700.00 | 4,560.00 | 4,560.00 | 125,500 | 0 |
| 30-Aug-2023 | 4,640.00 | 4,750.00 | 4,600.00 | 4,600.00 | 242,700 | 0 |
| 29-Aug-2023 | 4,670.00 | 4,800.00 | 4,630.00 | 4,650.00 | 249,300 | 0 |
| 28-Aug-2023 | 4,490.00 | 4,800.00 | 4,490.00 | 4,670.00 | 570,500 | 0 |
| 25-Aug-2023 | 4,490.00 | 4,510.00 | 4,420.00 | 4,450.00 | 72,500 | 0 |
| 24-Aug-2023 | 4,540.00 | 4,540.00 | 4,400.00 | 4,450.00 | 266,500 | 0 |
| 23-Aug-2023 | 4,540.00 | 4,630.00 | 4,520.00 | 4,530.00 | 250,800 | 0 |
| 22-Aug-2023 | 4,360.00 | 4,580.00 | 4,360.00 | 4,530.00 | 375,100 | 0 |
| 21-Aug-2023 | 4,440.00 | 4,520.00 | 4,360.00 | 4,380.00 | 222,100 | 0 |
| 18-Aug-2023 | 4,460.00 | 4,470.00 | 4,390.00 | 4,440.00 | 118,200 | 0 |
| 16-Aug-2023 | 4,500.00 | 4,550.00 | 4,450.00 | 4,460.00 | 181,000 | 0 |
| 15-Aug-2023 | 4,590.00 | 4,590.00 | 4,490.00 | 4,500.00 | 82,700 | 0 |
| 14-Aug-2023 | 4,430.00 | 4,660.00 | 4,350.00 | 4,520.00 | 155,400 | 0 |
| 11-Aug-2023 | 4,450.00 | 4,460.00 | 4,340.00 | 4,360.00 | 138,200 | 0 |
| 10-Aug-2023 | 4,520.00 | 4,520.00 | 4,440.00 | 4,460.00 | 174,000 | 0 |
| 09-Aug-2023 | 4,620.00 | 4,680.00 | 4,450.00 | 4,450.00 | 327,700 | 0 |
| 08-Aug-2023 | 4,770.00 | 4,800.00 | 4,610.00 | 4,620.00 | 221,700 | 0 |
| 07-Aug-2023 | 4,850.00 | 4,890.00 | 4,550.00 | 4,780.00 | 167,300 | 0 |
| 04-Aug-2023 | 4,800.00 | 4,930.00 | 4,800.00 | 4,850.00 | 115,300 | 0 |
| 03-Aug-2023 | 5,000.00 | 5,000.00 | 4,860.00 | 4,870.00 | 160,600 | 0 |
| 02-Aug-2023 | 4,980.00 | 5,000.00 | 4,890.00 | 4,930.00 | 243,800 | 0 |
| 01-Aug-2023 | 5,175.00 | 5,175.00 | 4,870.00 | 4,900.00 | 597,400 | 0 |
| 31-Jul-2023 | 5,100.00 | 5,200.00 | 5,000.00 | 5,150.00 | 466,800 | 0 |
| 28-Jul-2023 | 5,175.00 | 5,200.00 | 5,000.00 | 5,125.00 | 528,700 | 0 |
| 27-Jul-2023 | 5,200.00 | 5,200.00 | 5,000.00 | 5,175.00 | 591,000 | 0 |
| 26-Jul-2023 | 5,125.00 | 5,200.00 | 5,100.00 | 5,175.00 | 265,600 | 0 |
| 25-Jul-2023 | 5,000.00 | 5,125.00 | 5,000.00 | 5,100.00 | 333,800 | 0 |
| 24-Jul-2023 | 4,850.00 | 5,200.00 | 4,810.00 | 5,000.00 | 666,700 | 0 |
| 21-Jul-2023 | 4,780.00 | 4,870.00 | 4,780.00 | 4,840.00 | 314,800 | 0 |
| 20-Jul-2023 | 4,780.00 | 4,870.00 | 4,690.00 | 4,780.00 | 452,400 | 0 |
| 18-Jul-2023 | 4,740.00 | 4,870.00 | 4,500.00 | 4,750.00 | 508,100 | 0 |
| 17-Jul-2023 | 4,350.00 | 5,000.00 | 4,350.00 | 4,740.00 | 525,900 | 0 |
| 14-Jul-2023 | 4,170.00 | 4,350.00 | 4,170.00 | 4,350.00 | 339,700 | 0 |
| 13-Jul-2023 | 4,130.00 | 4,220.00 | 4,110.00 | 4,200.00 | 301,900 | 0 |
| 12-Jul-2023 | 4,250.00 | 4,270.00 | 4,130.00 | 4,130.00 | 232,500 | 0 |
| 11-Jul-2023 | 4,160.00 | 4,280.00 | 4,120.00 | 4,260.00 | 315,400 | 0 |
| 10-Jul-2023 | 4,120.00 | 4,240.00 | 4,100.00 | 4,150.00 | 322,500 | 0 |
| 07-Jul-2023 | 4,210.00 | 4,250.00 | 4,100.00 | 4,100.00 | 367,600 | 0 |
| 06-Jul-2023 | 4,090.00 | 4,490.00 | 4,030.00 | 4,200.00 | 584,700 | 0 |
| 05-Jul-2023 | 4,080.00 | 4,150.00 | 4,060.00 | 4,090.00 | 405,900 | 0 |
| 04-Jul-2023 | 4,170.00 | 4,190.00 | 4,080.00 | 4,080.00 | 309,800 | 0 |
| 03-Jul-2023 | 4,230.00 | 4,300.00 | 4,150.00 | 4,170.00 | 391,200 | 0 |
| 27-Jun-2023 | 4,280.00 | 4,350.00 | 4,220.00 | 4,220.00 | 262,700 | 0 |
| 26-Jun-2023 | 4,450.00 | 4,500.00 | 4,120.00 | 4,280.00 | 183,300 | 0 |
| 23-Jun-2023 | 4,410.00 | 4,500.00 | 4,380.00 | 4,400.00 | 124,200 | 0 |
| 22-Jun-2023 | 4,420.00 | 4,450.00 | 4,380.00 | 4,390.00 | 227,000 | 0 |
| 21-Jun-2023 | 4,450.00 | 4,470.00 | 4,400.00 | 4,420.00 | 106,400 | 0 |
| 20-Jun-2023 | 4,450.00 | 4,490.00 | 4,420.00 | 4,420.00 | 71,900 | 0 |
| 19-Jun-2023 | 4,450.00 | 4,550.00 | 4,350.00 | 4,450.00 | 129,000 | 0 |
| 16-Jun-2023 | 4,500.00 | 4,520.00 | 4,450.00 | 4,460.00 | 167,600 | 0 |
| 15-Jun-2023 | 4,500.00 | 4,530.00 | 4,460.00 | 4,500.00 | 97,000 | 0 |
| 14-Jun-2023 | 4,600.00 | 4,600.00 | 4,500.00 | 4,500.00 | 239,100 | 0 |
| 13-Jun-2023 | 4,600.00 | 4,680.00 | 4,580.00 | 4,600.00 | 52,100 | 0 |
| 12-Jun-2023 | 4,600.00 | 4,730.00 | 4,560.00 | 4,600.00 | 177,700 | 0 |
| 09-Jun-2023 | 4,600.00 | 4,650.00 | 4,590.00 | 4,600.00 | 101,900 | 0 |
| 08-Jun-2023 | 4,600.00 | 4,800.00 | 4,590.00 | 4,600.00 | 336,000 | 0 |
| 07-Jun-2023 | 4,580.00 | 4,640.00 | 4,580.00 | 4,600.00 | 177,600 | 0 |