| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 1,365.00 | 1,395.00 | 1,360.00 | 1,385.00 | 6,578,400 | 0 |
| 31-Oct-2023 | 1,370.00 | 1,400.00 | 1,350.00 | 1,365.00 | 1,791,500 | 0 |
| 30-Oct-2023 | 1,410.00 | 1,425.00 | 1,340.00 | 1,370.00 | 2,507,800 | 0 |
| 27-Oct-2023 | 1,370.00 | 1,430.00 | 1,370.00 | 1,415.00 | 4,861,500 | 0 |
| 26-Oct-2023 | 1,420.00 | 1,425.00 | 1,360.00 | 1,370.00 | 3,905,300 | 0 |
| 25-Oct-2023 | 1,335.00 | 1,430.00 | 1,335.00 | 1,420.00 | 7,455,600 | 0 |
| 24-Oct-2023 | 1,300.00 | 1,350.00 | 1,290.00 | 1,335.00 | 1,413,600 | 0 |
| 23-Oct-2023 | 1,355.00 | 1,370.00 | 1,280.00 | 1,300.00 | 3,314,700 | 0 |
| 20-Oct-2023 | 1,360.00 | 1,415.00 | 1,345.00 | 1,370.00 | 1,980,900 | 0 |
| 19-Oct-2023 | 1,420.00 | 1,425.00 | 1,340.00 | 1,370.00 | 6,991,600 | 0 |
| 18-Oct-2023 | 1,490.00 | 1,495.00 | 1,410.00 | 1,425.00 | 2,560,900 | 0 |
| 17-Oct-2023 | 1,435.00 | 1,490.00 | 1,415.00 | 1,490.00 | 2,206,600 | 0 |
| 16-Oct-2023 | 1,545.00 | 1,555.00 | 1,410.00 | 1,430.00 | 5,275,400 | 0 |
| 13-Oct-2023 | 1,480.00 | 1,550.00 | 1,475.00 | 1,545.00 | 15,284,800 | 0 |
| 12-Oct-2023 | 1,465.00 | 1,490.00 | 1,440.00 | 1,470.00 | 9,927,000 | 0 |
| 11-Oct-2023 | 1,425.00 | 1,460.00 | 1,425.00 | 1,460.00 | 4,844,900 | 0 |
| 10-Oct-2023 | 1,310.00 | 1,430.00 | 1,310.00 | 1,425.00 | 11,244,700 | 0 |
| 09-Oct-2023 | 1,355.00 | 1,355.00 | 1,305.00 | 1,310.00 | 2,130,400 | 0 |
| 06-Oct-2023 | 1,360.00 | 1,375.00 | 1,335.00 | 1,355.00 | 1,275,200 | 0 |
| 05-Oct-2023 | 1,360.00 | 1,365.00 | 1,310.00 | 1,360.00 | 3,534,200 | 0 |
| 04-Oct-2023 | 1,345.00 | 1,345.00 | 1,265.00 | 1,345.00 | 8,047,800 | 0 |
| 03-Oct-2023 | 1,390.00 | 1,390.00 | 1,330.00 | 1,345.00 | 5,926,800 | 0 |
| 02-Oct-2023 | 1,420.00 | 1,425.00 | 1,385.00 | 1,390.00 | 1,719,700 | 0 |
| 29-Sep-2023 | 1,400.00 | 1,425.00 | 1,385.00 | 1,420.00 | 3,241,000 | 0 |
| 27-Sep-2023 | 1,395.00 | 1,400.00 | 1,370.00 | 1,400.00 | 1,109,600 | 0 |
| 26-Sep-2023 | 1,370.00 | 1,420.00 | 1,370.00 | 1,395.00 | 3,837,900 | 0 |
| 25-Sep-2023 | 1,410.00 | 1,415.00 | 1,365.00 | 1,365.00 | 3,965,800 | 0 |
| 22-Sep-2023 | 1,435.00 | 1,435.00 | 1,400.00 | 1,400.00 | 2,718,900 | 0 |
| 21-Sep-2023 | 1,445.00 | 1,455.00 | 1,420.00 | 1,435.00 | 2,884,400 | 0 |
| 20-Sep-2023 | 1,415.00 | 1,460.00 | 1,410.00 | 1,445.00 | 7,289,400 | 0 |
| 19-Sep-2023 | 1,415.00 | 1,470.00 | 1,405.00 | 1,430.00 | 4,876,400 | 0 |
| 18-Sep-2023 | 1,460.00 | 1,460.00 | 1,400.00 | 1,415.00 | 2,797,000 | 0 |
| 15-Sep-2023 | 1,465.00 | 1,470.00 | 1,435.00 | 1,460.00 | 2,942,700 | 0 |
| 14-Sep-2023 | 1,415.00 | 1,490.00 | 1,415.00 | 1,470.00 | 6,675,900 | 0 |
| 13-Sep-2023 | 1,415.00 | 1,435.00 | 1,400.00 | 1,415.00 | 2,278,300 | 0 |
| 12-Sep-2023 | 1,400.00 | 1,430.00 | 1,375.00 | 1,415.00 | 2,837,800 | 0 |
| 11-Sep-2023 | 1,395.00 | 1,435.00 | 1,380.00 | 1,400.00 | 2,256,300 | 0 |
| 08-Sep-2023 | 1,405.00 | 1,415.00 | 1,390.00 | 1,390.00 | 1,716,200 | 0 |
| 07-Sep-2023 | 1,410.00 | 1,425.00 | 1,395.00 | 1,405.00 | 1,329,800 | 0 |
| 06-Sep-2023 | 1,440.00 | 1,465.00 | 1,405.00 | 1,405.00 | 3,824,800 | 0 |
| 05-Sep-2023 | 1,450.00 | 1,500.00 | 1,420.00 | 1,440.00 | 4,160,200 | 0 |
| 04-Sep-2023 | 1,365.00 | 1,470.00 | 1,360.00 | 1,450.00 | 7,296,900 | 0 |
| 01-Sep-2023 | 1,470.00 | 1,470.00 | 1,360.00 | 1,360.00 | 13,813,100 | 0 |
| 31-Aug-2023 | 1,545.00 | 1,580.00 | 1,465.00 | 1,470.00 | 6,468,400 | 0 |
| 30-Aug-2023 | 1,530.00 | 1,555.00 | 1,445.00 | 1,540.00 | 13,109,200 | 0 |
| 29-Aug-2023 | 1,520.00 | 1,555.00 | 1,510.00 | 1,520.00 | 4,791,700 | 0 |
| 28-Aug-2023 | 1,540.00 | 1,550.00 | 1,500.00 | 1,510.00 | 3,122,400 | 0 |
| 25-Aug-2023 | 1,600.00 | 1,600.00 | 1,535.00 | 1,540.00 | 3,396,600 | 0 |
| 24-Aug-2023 | 1,635.00 | 1,635.00 | 1,580.00 | 1,600.00 | 4,193,700 | 0 |
| 23-Aug-2023 | 1,560.00 | 1,630.00 | 1,560.00 | 1,625.00 | 10,863,500 | 0 |
| 22-Aug-2023 | 1,510.00 | 1,595.00 | 1,505.00 | 1,555.00 | 12,258,300 | 0 |
| 21-Aug-2023 | 1,645.00 | 1,650.00 | 1,490.00 | 1,520.00 | 20,982,800 | 0 |
| 18-Aug-2023 | 1,670.00 | 1,740.00 | 1,590.00 | 1,640.00 | 19,004,600 | 0 |
| 16-Aug-2023 | 1,700.00 | 1,700.00 | 1,630.00 | 1,670.00 | 11,561,100 | 0 |
| 15-Aug-2023 | 1,700.00 | 1,705.00 | 1,630.00 | 1,695.00 | 8,938,900 | 0 |
| 14-Aug-2023 | 1,740.00 | 1,745.00 | 1,660.00 | 1,700.00 | 10,445,800 | 0 |
| 11-Aug-2023 | 1,740.00 | 1,750.00 | 1,705.00 | 1,740.00 | 8,620,600 | 0 |
| 10-Aug-2023 | 1,750.00 | 1,815.00 | 1,705.00 | 1,740.00 | 9,201,900 | 0 |
| 09-Aug-2023 | 1,660.00 | 1,745.00 | 1,640.00 | 1,745.00 | 10,019,200 | 0 |
| 08-Aug-2023 | 1,660.00 | 1,665.00 | 1,620.00 | 1,660.00 | 9,118,700 | 0 |
| 07-Aug-2023 | 1,530.00 | 1,675.00 | 1,530.00 | 1,650.00 | 23,041,800 | 0 |
| 04-Aug-2023 | 1,525.00 | 1,540.00 | 1,485.00 | 1,530.00 | 3,596,700 | 0 |
| 03-Aug-2023 | 1,540.00 | 1,545.00 | 1,480.00 | 1,520.00 | 7,319,700 | 0 |
| 02-Aug-2023 | 1,525.00 | 1,565.00 | 1,410.00 | 1,540.00 | 9,562,900 | 0 |
| 01-Aug-2023 | 1,540.00 | 1,545.00 | 1,520.00 | 1,525.00 | 4,320,000 | 0 |
| 31-Jul-2023 | 1,590.00 | 1,590.00 | 1,525.00 | 1,530.00 | 5,349,500 | 0 |
| 28-Jul-2023 | 1,570.00 | 1,570.00 | 1,525.00 | 1,560.00 | 3,830,000 | 0 |
| 27-Jul-2023 | 1,580.00 | 1,590.00 | 1,535.00 | 1,570.00 | 7,915,700 | 0 |
| 26-Jul-2023 | 1,510.00 | 1,585.00 | 1,465.00 | 1,580.00 | 16,803,900 | 0 |
| 25-Jul-2023 | 1,500.00 | 1,515.00 | 1,465.00 | 1,495.00 | 4,135,000 | 0 |
| 24-Jul-2023 | 1,555.00 | 1,585.00 | 1,485.00 | 1,495.00 | 6,164,400 | 0 |
| 21-Jul-2023 | 1,585.00 | 1,585.00 | 1,510.00 | 1,555.00 | 4,294,700 | 0 |
| 20-Jul-2023 | 1,425.00 | 1,585.00 | 1,425.00 | 1,580.00 | 14,760,200 | 0 |
| 18-Jul-2023 | 1,420.00 | 1,435.00 | 1,390.00 | 1,425.00 | 3,756,400 | 0 |
| 17-Jul-2023 | 1,335.00 | 1,455.00 | 1,335.00 | 1,410.00 | 9,225,500 | 0 |
| 14-Jul-2023 | 1,335.00 | 1,360.00 | 1,330.00 | 1,335.00 | 2,242,400 | 0 |
| 13-Jul-2023 | 1,335.00 | 1,360.00 | 1,315.00 | 1,335.00 | 4,513,900 | 0 |
| 12-Jul-2023 | 1,395.00 | 1,405.00 | 1,330.00 | 1,330.00 | 6,773,300 | 0 |
| 11-Jul-2023 | 1,345.00 | 1,400.00 | 1,260.00 | 1,395.00 | 12,556,100 | 0 |
| 10-Jul-2023 | 1,410.00 | 1,480.00 | 1,335.00 | 1,350.00 | 10,887,500 | 0 |
| 07-Jul-2023 | 1,405.00 | 1,450.00 | 1,405.00 | 1,440.00 | 4,669,400 | 0 |
| 06-Jul-2023 | 1,450.00 | 1,460.00 | 1,390.00 | 1,395.00 | 10,436,600 | 0 |
| 05-Jul-2023 | 1,475.00 | 1,505.00 | 1,440.00 | 1,450.00 | 2,796,600 | 0 |
| 04-Jul-2023 | 1,510.00 | 1,535.00 | 1,465.00 | 1,475.00 | 6,756,300 | 0 |
| 03-Jul-2023 | 1,430.00 | 1,555.00 | 1,400.00 | 1,505.00 | 9,747,500 | 0 |
| 27-Jun-2023 | 1,380.00 | 1,450.00 | 1,350.00 | 1,430.00 | 5,781,200 | 0 |
| 26-Jun-2023 | 1,500.00 | 1,500.00 | 1,335.00 | 1,395.00 | 15,774,400 | 0 |
| 23-Jun-2023 | 1,575.00 | 1,580.00 | 1,470.00 | 1,500.00 | 7,994,800 | 0 |
| 22-Jun-2023 | 1,460.00 | 1,595.00 | 1,425.00 | 1,575.00 | 11,773,800 | 0 |
| 21-Jun-2023 | 1,465.00 | 1,485.00 | 1,420.00 | 1,465.00 | 5,655,100 | 0 |
| 20-Jun-2023 | 1,440.00 | 1,485.00 | 1,420.00 | 1,465.00 | 9,274,900 | 0 |
| 19-Jun-2023 | 1,450.00 | 1,475.00 | 1,405.00 | 1,440.00 | 9,328,900 | 0 |
| 16-Jun-2023 | 1,370.00 | 1,455.00 | 1,350.00 | 1,450.00 | 15,729,800 | 0 |
| 15-Jun-2023 | 1,235.00 | 1,390.00 | 1,205.00 | 1,375.00 | 12,717,700 | 0 |
| 14-Jun-2023 | 1,290.00 | 1,320.00 | 1,235.00 | 1,235.00 | 8,053,900 | 0 |
| 13-Jun-2023 | 1,240.00 | 1,350.00 | 1,235.00 | 1,295.00 | 15,140,400 | 0 |
| 12-Jun-2023 | 1,260.00 | 1,290.00 | 1,235.00 | 1,240.00 | 5,349,400 | 0 |
| 09-Jun-2023 | 1,280.00 | 1,280.00 | 1,205.00 | 1,260.00 | 11,850,300 | 0 |
| 08-Jun-2023 | 1,210.00 | 1,290.00 | 1,160.00 | 1,290.00 | 18,102,100 | 0 |
| 07-Jun-2023 | 1,140.00 | 1,210.00 | 1,110.00 | 1,210.00 | 15,949,900 | 0 |