| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 2,230.00 | 2,250.00 | 2,080.00 | 2,130.00 | 706,700 | 0 |
| 31-Oct-2023 | 2,300.00 | 2,300.00 | 2,150.00 | 2,230.00 | 860,600 | 0 |
| 30-Oct-2023 | 2,100.00 | 2,310.00 | 1,995.00 | 2,270.00 | 2,527,100 | 0 |
| 27-Oct-2023 | 2,110.00 | 2,130.00 | 2,050.00 | 2,100.00 | 963,800 | 0 |
| 26-Oct-2023 | 2,090.00 | 2,130.00 | 2,080.00 | 2,110.00 | 886,000 | 0 |
| 25-Oct-2023 | 2,050.00 | 2,100.00 | 2,040.00 | 2,090.00 | 802,800 | 0 |
| 24-Oct-2023 | 2,040.00 | 2,050.00 | 2,010.00 | 2,040.00 | 763,200 | 0 |
| 23-Oct-2023 | 2,070.00 | 2,080.00 | 2,000.00 | 2,020.00 | 750,900 | 0 |
| 20-Oct-2023 | 2,050.00 | 2,090.00 | 2,000.00 | 2,080.00 | 735,800 | 0 |
| 19-Oct-2023 | 2,150.00 | 2,150.00 | 1,995.00 | 2,050.00 | 901,000 | 0 |
| 18-Oct-2023 | 2,200.00 | 2,230.00 | 2,130.00 | 2,150.00 | 953,600 | 0 |
| 17-Oct-2023 | 2,130.00 | 2,260.00 | 2,130.00 | 2,200.00 | 1,004,900 | 0 |
| 16-Oct-2023 | 2,090.00 | 2,160.00 | 2,090.00 | 2,120.00 | 743,600 | 0 |
| 13-Oct-2023 | 2,110.00 | 2,160.00 | 2,090.00 | 2,090.00 | 690,200 | 0 |
| 12-Oct-2023 | 2,040.00 | 2,130.00 | 2,040.00 | 2,110.00 | 578,300 | 0 |
| 11-Oct-2023 | 2,060.00 | 2,070.00 | 2,010.00 | 2,050.00 | 506,400 | 0 |
| 10-Oct-2023 | 2,020.00 | 2,100.00 | 2,010.00 | 2,060.00 | 531,300 | 0 |
| 09-Oct-2023 | 1,990.00 | 2,030.00 | 1,985.00 | 2,020.00 | 585,400 | 0 |
| 06-Oct-2023 | 2,040.00 | 2,060.00 | 1,985.00 | 1,990.00 | 521,400 | 0 |
| 05-Oct-2023 | 2,010.00 | 2,070.00 | 1,980.00 | 2,040.00 | 520,200 | 0 |
| 04-Oct-2023 | 2,000.00 | 2,070.00 | 1,985.00 | 2,000.00 | 597,600 | 0 |
| 03-Oct-2023 | 2,060.00 | 2,130.00 | 2,050.00 | 2,070.00 | 700,300 | 0 |
| 02-Oct-2023 | 2,030.00 | 2,080.00 | 1,995.00 | 2,060.00 | 649,200 | 0 |
| 29-Sep-2023 | 2,040.00 | 2,070.00 | 2,000.00 | 2,030.00 | 484,200 | 0 |
| 27-Sep-2023 | 1,980.00 | 2,090.00 | 1,975.00 | 2,050.00 | 552,600 | 0 |
| 26-Sep-2023 | 2,060.00 | 2,080.00 | 1,960.00 | 1,980.00 | 932,600 | 0 |
| 25-Sep-2023 | 2,130.00 | 2,160.00 | 2,030.00 | 2,060.00 | 1,018,400 | 0 |
| 22-Sep-2023 | 1,910.00 | 2,180.00 | 1,835.00 | 2,120.00 | 2,005,900 | 0 |
| 21-Sep-2023 | 2,240.00 | 2,240.00 | 2,020.00 | 2,020.00 | 485,600 | 0 |
| 20-Sep-2023 | 2,510.00 | 2,510.00 | 2,240.00 | 2,240.00 | 700,000 | 0 |
| 19-Sep-2023 | 2,300.00 | 2,480.00 | 2,260.00 | 2,480.00 | 2,353,700 | 0 |
| 18-Sep-2023 | 2,010.00 | 2,260.00 | 2,010.00 | 2,260.00 | 2,669,500 | 0 |
| 15-Sep-2023 | 1,995.00 | 2,100.00 | 1,985.00 | 2,060.00 | 1,075,400 | 0 |
| 14-Sep-2023 | 1,900.00 | 2,020.00 | 1,895.00 | 1,990.00 | 1,295,400 | 0 |
| 13-Sep-2023 | 1,815.00 | 1,945.00 | 1,805.00 | 1,895.00 | 839,300 | 0 |
| 12-Sep-2023 | 1,725.00 | 1,810.00 | 1,705.00 | 1,790.00 | 631,900 | 0 |
| 11-Sep-2023 | 1,725.00 | 1,740.00 | 1,705.00 | 1,725.00 | 321,800 | 0 |
| 08-Sep-2023 | 1,730.00 | 1,745.00 | 1,695.00 | 1,725.00 | 326,800 | 0 |
| 07-Sep-2023 | 1,745.00 | 1,780.00 | 1,735.00 | 1,735.00 | 379,200 | 0 |
| 06-Sep-2023 | 1,735.00 | 1,765.00 | 1,715.00 | 1,745.00 | 300,800 | 0 |
| 05-Sep-2023 | 1,715.00 | 1,770.00 | 1,715.00 | 1,735.00 | 471,600 | 0 |
| 04-Sep-2023 | 1,675.00 | 1,750.00 | 1,675.00 | 1,715.00 | 636,500 | 0 |
| 01-Sep-2023 | 1,665.00 | 1,690.00 | 1,630.00 | 1,675.00 | 456,700 | 0 |
| 31-Aug-2023 | 1,675.00 | 1,720.00 | 1,650.00 | 1,665.00 | 418,700 | 0 |
| 30-Aug-2023 | 1,705.00 | 1,715.00 | 1,620.00 | 1,675.00 | 600,000 | 0 |
| 29-Aug-2023 | 1,680.00 | 1,760.00 | 1,630.00 | 1,705.00 | 1,202,600 | 0 |
| 28-Aug-2023 | 1,580.00 | 1,675.00 | 1,550.00 | 1,670.00 | 1,022,300 | 0 |
| 25-Aug-2023 | 1,525.00 | 1,590.00 | 1,520.00 | 1,565.00 | 522,600 | 0 |
| 24-Aug-2023 | 1,520.00 | 1,565.00 | 1,500.00 | 1,540.00 | 463,900 | 0 |
| 23-Aug-2023 | 1,515.00 | 1,530.00 | 1,500.00 | 1,520.00 | 397,800 | 0 |
| 22-Aug-2023 | 1,505.00 | 1,525.00 | 1,490.00 | 1,515.00 | 355,500 | 0 |
| 21-Aug-2023 | 1,515.00 | 1,525.00 | 1,480.00 | 1,510.00 | 381,900 | 0 |
| 18-Aug-2023 | 1,500.00 | 1,515.00 | 1,445.00 | 1,515.00 | 376,700 | 0 |
| 16-Aug-2023 | 1,535.00 | 1,540.00 | 1,475.00 | 1,500.00 | 351,100 | 0 |
| 15-Aug-2023 | 1,450.00 | 1,545.00 | 1,445.00 | 1,535.00 | 570,300 | 0 |
| 14-Aug-2023 | 1,450.00 | 1,470.00 | 1,415.00 | 1,450.00 | 400,700 | 0 |
| 11-Aug-2023 | 1,510.00 | 1,510.00 | 1,410.00 | 1,445.00 | 639,900 | 0 |
| 10-Aug-2023 | 1,510.00 | 1,525.00 | 1,470.00 | 1,510.00 | 342,800 | 0 |
| 09-Aug-2023 | 1,570.00 | 1,570.00 | 1,490.00 | 1,510.00 | 556,500 | 0 |
| 08-Aug-2023 | 1,575.00 | 1,605.00 | 1,520.00 | 1,555.00 | 1,143,800 | 0 |
| 07-Aug-2023 | 1,455.00 | 1,590.00 | 1,415.00 | 1,580.00 | 1,456,300 | 0 |
| 04-Aug-2023 | 1,430.00 | 1,455.00 | 1,395.00 | 1,455.00 | 458,800 | 0 |
| 03-Aug-2023 | 1,440.00 | 1,455.00 | 1,405.00 | 1,430.00 | 377,500 | 0 |
| 02-Aug-2023 | 1,505.00 | 1,505.00 | 1,410.00 | 1,430.00 | 709,200 | 0 |
| 01-Aug-2023 | 1,600.00 | 1,610.00 | 1,500.00 | 1,505.00 | 1,301,300 | 0 |
| 31-Jul-2023 | 1,510.00 | 1,600.00 | 1,505.00 | 1,575.00 | 981,100 | 0 |
| 28-Jul-2023 | 1,420.00 | 1,505.00 | 1,355.00 | 1,505.00 | 1,537,000 | 0 |
| 27-Jul-2023 | 1,425.00 | 1,440.00 | 1,375.00 | 1,425.00 | 615,000 | 0 |
| 26-Jul-2023 | 1,405.00 | 1,455.00 | 1,400.00 | 1,425.00 | 913,900 | 0 |
| 25-Jul-2023 | 1,415.00 | 1,425.00 | 1,320.00 | 1,410.00 | 1,203,400 | 0 |
| 24-Jul-2023 | 1,445.00 | 1,445.00 | 1,395.00 | 1,415.00 | 742,700 | 0 |
| 21-Jul-2023 | 1,340.00 | 1,395.00 | 1,280.00 | 1,395.00 | 754,600 | 0 |
| 20-Jul-2023 | 1,320.00 | 1,370.00 | 1,250.00 | 1,340.00 | 794,500 | 0 |
| 18-Jul-2023 | 1,360.00 | 1,365.00 | 1,280.00 | 1,315.00 | 947,300 | 0 |
| 17-Jul-2023 | 1,405.00 | 1,405.00 | 1,340.00 | 1,365.00 | 534,600 | 0 |
| 14-Jul-2023 | 1,445.00 | 1,465.00 | 1,380.00 | 1,410.00 | 973,000 | 0 |
| 13-Jul-2023 | 1,255.00 | 1,375.00 | 1,255.00 | 1,375.00 | 1,060,200 | 0 |
| 12-Jul-2023 | 1,220.00 | 1,260.00 | 1,140.00 | 1,250.00 | 731,900 | 0 |
| 11-Jul-2023 | 1,340.00 | 1,340.00 | 1,210.00 | 1,225.00 | 1,238,500 | 0 |
| 10-Jul-2023 | 1,400.00 | 1,400.00 | 1,320.00 | 1,340.00 | 665,100 | 0 |
| 07-Jul-2023 | 1,410.00 | 1,440.00 | 1,320.00 | 1,400.00 | 1,291,200 | 0 |
| 06-Jul-2023 | 1,495.00 | 1,500.00 | 1,410.00 | 1,410.00 | 778,100 | 0 |
| 05-Jul-2023 | 1,505.00 | 1,535.00 | 1,430.00 | 1,495.00 | 880,600 | 0 |
| 04-Jul-2023 | 1,485.00 | 1,520.00 | 1,470.00 | 1,500.00 | 476,600 | 0 |
| 03-Jul-2023 | 1,480.00 | 1,535.00 | 1,445.00 | 1,480.00 | 853,300 | 0 |
| 27-Jun-2023 | 1,380.00 | 1,510.00 | 1,375.00 | 1,480.00 | 2,905,100 | 0 |
| 26-Jun-2023 | 1,380.00 | 1,415.00 | 1,340.00 | 1,375.00 | 739,300 | 0 |
| 23-Jun-2023 | 1,440.00 | 1,455.00 | 1,340.00 | 1,370.00 | 1,782,000 | 0 |
| 22-Jun-2023 | 1,475.00 | 1,480.00 | 1,415.00 | 1,440.00 | 838,900 | 0 |
| 21-Jun-2023 | 1,500.00 | 1,545.00 | 1,430.00 | 1,475.00 | 1,171,300 | 0 |
| 20-Jun-2023 | 1,450.00 | 1,495.00 | 1,445.00 | 1,460.00 | 568,100 | 0 |
| 19-Jun-2023 | 1,450.00 | 1,460.00 | 1,415.00 | 1,450.00 | 707,400 | 0 |
| 16-Jun-2023 | 1,415.00 | 1,455.00 | 1,380.00 | 1,440.00 | 578,400 | 0 |
| 15-Jun-2023 | 1,460.00 | 1,490.00 | 1,400.00 | 1,415.00 | 831,800 | 0 |
| 14-Jun-2023 | 1,495.00 | 1,495.00 | 1,350.00 | 1,475.00 | 1,792,300 | 0 |
| 13-Jun-2023 | 1,500.00 | 1,510.00 | 1,415.00 | 1,490.00 | 1,101,400 | 0 |
| 12-Jun-2023 | 1,510.00 | 1,545.00 | 1,430.00 | 1,510.00 | 895,300 | 0 |
| 09-Jun-2023 | 1,560.00 | 1,565.00 | 1,425.00 | 1,500.00 | 1,301,300 | 0 |
| 08-Jun-2023 | 1,550.00 | 1,625.00 | 1,530.00 | 1,560.00 | 1,103,700 | 0 |
| 07-Jun-2023 | 1,600.00 | 1,630.00 | 1,530.00 | 1,550.00 | 1,694,900 | 0 |