| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 6,500.00 | 6,650.00 | 6,250.00 | 6,650.00 | 56,756,900 | 0 |
| 31-Oct-2023 | 6,750.00 | 6,750.00 | 6,450.00 | 6,500.00 | 68,381,100 | 0 |
| 30-Oct-2023 | 6,675.00 | 6,800.00 | 6,650.00 | 6,750.00 | 34,993,600 | 0 |
| 27-Oct-2023 | 6,550.00 | 6,700.00 | 6,525.00 | 6,675.00 | 49,725,600 | 0 |
| 26-Oct-2023 | 6,500.00 | 6,675.00 | 6,500.00 | 6,550.00 | 38,386,000 | 0 |
| 25-Oct-2023 | 6,450.00 | 6,550.00 | 6,425.00 | 6,500.00 | 36,480,300 | 0 |
| 24-Oct-2023 | 6,575.00 | 6,600.00 | 6,400.00 | 6,425.00 | 42,092,900 | 0 |
| 23-Oct-2023 | 6,575.00 | 6,625.00 | 6,450.00 | 6,575.00 | 44,638,600 | 0 |
| 20-Oct-2023 | 6,450.00 | 6,600.00 | 6,425.00 | 6,575.00 | 49,020,700 | 0 |
| 19-Oct-2023 | 6,375.00 | 6,475.00 | 6,325.00 | 6,450.00 | 52,067,200 | 0 |
| 18-Oct-2023 | 6,250.00 | 6,475.00 | 6,250.00 | 6,375.00 | 50,650,600 | 0 |
| 17-Oct-2023 | 6,125.00 | 6,275.00 | 5,875.00 | 6,250.00 | 61,106,500 | 0 |
| 16-Oct-2023 | 6,600.00 | 6,625.00 | 6,125.00 | 6,150.00 | 70,221,000 | 0 |
| 13-Oct-2023 | 6,650.00 | 6,725.00 | 6,450.00 | 6,600.00 | 36,895,700 | 0 |
| 12-Oct-2023 | 6,800.00 | 6,800.00 | 6,575.00 | 6,675.00 | 54,294,000 | 0 |
| 11-Oct-2023 | 6,525.00 | 6,775.00 | 6,475.00 | 6,700.00 | 70,530,000 | 0 |
| 10-Oct-2023 | 6,425.00 | 6,525.00 | 6,375.00 | 6,500.00 | 45,848,900 | 0 |
| 09-Oct-2023 | 6,300.00 | 6,475.00 | 6,100.00 | 6,425.00 | 78,633,500 | 0 |
| 06-Oct-2023 | 6,300.00 | 6,325.00 | 6,125.00 | 6,275.00 | 52,587,900 | 0 |
| 05-Oct-2023 | 6,150.00 | 6,325.00 | 6,050.00 | 6,300.00 | 54,846,800 | 0 |
| 04-Oct-2023 | 6,325.00 | 6,400.00 | 5,925.00 | 6,150.00 | 92,665,100 | 0 |
| 03-Oct-2023 | 6,125.00 | 6,375.00 | 6,075.00 | 6,300.00 | 57,323,200 | 0 |
| 02-Oct-2023 | 5,800.00 | 6,100.00 | 5,600.00 | 6,100.00 | 76,950,900 | 0 |
| 29-Sep-2023 | 5,675.00 | 5,975.00 | 5,650.00 | 5,925.00 | 75,787,100 | 0 |
| 27-Sep-2023 | 5,650.00 | 5,750.00 | 5,575.00 | 5,650.00 | 43,138,000 | 0 |
| 26-Sep-2023 | 5,700.00 | 5,800.00 | 5,525.00 | 5,675.00 | 65,325,700 | 0 |
| 25-Sep-2023 | 5,450.00 | 5,700.00 | 5,450.00 | 5,675.00 | 50,688,200 | 0 |
| 22-Sep-2023 | 5,325.00 | 5,475.00 | 5,225.00 | 5,450.00 | 43,107,600 | 0 |
| 21-Sep-2023 | 5,275.00 | 5,325.00 | 5,150.00 | 5,275.00 | 40,805,600 | 0 |
| 20-Sep-2023 | 5,375.00 | 5,425.00 | 5,225.00 | 5,275.00 | 34,052,700 | 0 |
| 19-Sep-2023 | 5,150.00 | 5,450.00 | 5,050.00 | 5,350.00 | 75,031,600 | 0 |
| 18-Sep-2023 | 5,600.00 | 5,625.00 | 5,025.00 | 5,150.00 | 121,594,100 | 0 |
| 15-Sep-2023 | 5,775.00 | 5,825.00 | 5,375.00 | 5,600.00 | 83,812,900 | 0 |
| 14-Sep-2023 | 5,825.00 | 5,875.00 | 5,725.00 | 5,775.00 | 60,667,800 | 0 |
| 13-Sep-2023 | 5,850.00 | 5,950.00 | 5,550.00 | 5,825.00 | 122,386,600 | 0 |
| 12-Sep-2023 | 5,525.00 | 5,825.00 | 5,500.00 | 5,800.00 | 68,802,100 | 0 |
| 11-Sep-2023 | 5,800.00 | 5,800.00 | 4,800.00 | 5,500.00 | 154,716,900 | 0 |
| 08-Sep-2023 | 5,425.00 | 5,650.00 | 5,425.00 | 5,600.00 | 68,316,700 | 0 |
| 07-Sep-2023 | 5,250.00 | 5,425.00 | 5,225.00 | 5,400.00 | 60,842,800 | 0 |
| 06-Sep-2023 | 5,000.00 | 5,250.00 | 4,980.00 | 5,200.00 | 74,615,800 | 0 |
| 05-Sep-2023 | 5,025.00 | 5,050.00 | 4,930.00 | 4,990.00 | 59,236,900 | 0 |
| 04-Sep-2023 | 4,780.00 | 4,980.00 | 4,760.00 | 4,970.00 | 72,654,600 | 0 |
| 01-Sep-2023 | 4,530.00 | 4,870.00 | 4,440.00 | 4,750.00 | 84,973,000 | 0 |
| 31-Aug-2023 | 4,500.00 | 4,550.00 | 4,460.00 | 4,530.00 | 51,696,900 | 0 |
| 30-Aug-2023 | 4,480.00 | 4,540.00 | 4,390.00 | 4,500.00 | 100,315,000 | 0 |
| 29-Aug-2023 | 4,290.00 | 4,470.00 | 4,250.00 | 4,470.00 | 95,744,500 | 0 |
| 28-Aug-2023 | 4,140.00 | 4,290.00 | 4,090.00 | 4,280.00 | 65,825,700 | 0 |
| 25-Aug-2023 | 3,950.00 | 4,140.00 | 3,930.00 | 4,140.00 | 64,624,300 | 0 |
| 24-Aug-2023 | 3,840.00 | 4,020.00 | 3,540.00 | 3,950.00 | 102,057,200 | 0 |
| 23-Aug-2023 | 3,620.00 | 3,840.00 | 3,610.00 | 3,830.00 | 71,234,600 | 0 |
| 22-Aug-2023 | 3,440.00 | 3,610.00 | 3,430.00 | 3,610.00 | 77,881,500 | 0 |
| 21-Aug-2023 | 3,360.00 | 3,440.00 | 3,340.00 | 3,440.00 | 42,819,200 | 0 |
| 18-Aug-2023 | 3,330.00 | 3,380.00 | 3,300.00 | 3,350.00 | 39,653,600 | 0 |
| 16-Aug-2023 | 3,200.00 | 3,300.00 | 3,170.00 | 3,300.00 | 52,448,700 | 0 |
| 15-Aug-2023 | 3,080.00 | 3,200.00 | 3,070.00 | 3,190.00 | 48,297,700 | 0 |
| 14-Aug-2023 | 3,010.00 | 3,080.00 | 3,000.00 | 3,080.00 | 37,538,100 | 0 |
| 11-Aug-2023 | 3,000.00 | 3,020.00 | 2,990.00 | 3,000.00 | 27,254,100 | 0 |
| 10-Aug-2023 | 3,010.00 | 3,040.00 | 2,800.00 | 3,000.00 | 52,237,600 | 0 |
| 09-Aug-2023 | 2,960.00 | 3,020.00 | 2,960.00 | 3,000.00 | 55,024,200 | 0 |
| 08-Aug-2023 | 2,930.00 | 2,970.00 | 2,920.00 | 2,960.00 | 54,714,300 | 0 |
| 07-Aug-2023 | 2,880.00 | 2,950.00 | 2,850.00 | 2,930.00 | 45,436,600 | 0 |
| 04-Aug-2023 | 2,830.00 | 2,940.00 | 2,830.00 | 2,870.00 | 53,097,600 | 0 |
| 03-Aug-2023 | 2,830.00 | 2,880.00 | 2,790.00 | 2,830.00 | 51,237,100 | 0 |
| 02-Aug-2023 | 2,790.00 | 2,950.00 | 2,550.00 | 2,830.00 | 142,828,200 | 0 |
| 01-Aug-2023 | 2,830.00 | 3,230.00 | 2,390.00 | 2,800.00 | 179,828,300 | 0 |
| 31-Jul-2023 | 2,680.00 | 2,850.00 | 2,680.00 | 2,810.00 | 72,440,600 | 0 |
| 28-Jul-2023 | 2,470.00 | 2,810.00 | 2,460.00 | 2,660.00 | 94,264,400 | 0 |
| 27-Jul-2023 | 2,290.00 | 2,480.00 | 2,250.00 | 2,470.00 | 65,302,700 | 0 |
| 26-Jul-2023 | 2,310.00 | 2,410.00 | 2,220.00 | 2,280.00 | 57,626,800 | 0 |
| 25-Jul-2023 | 2,020.00 | 2,310.00 | 1,960.00 | 2,300.00 | 78,275,300 | 0 |
| 24-Jul-2023 | 1,880.00 | 2,030.00 | 1,860.00 | 2,010.00 | 58,408,400 | 0 |
| 21-Jul-2023 | 1,845.00 | 1,885.00 | 1,840.00 | 1,875.00 | 33,106,100 | 0 |
| 20-Jul-2023 | 1,880.00 | 1,915.00 | 1,825.00 | 1,845.00 | 38,857,400 | 0 |
| 18-Jul-2023 | 1,800.00 | 1,935.00 | 1,800.00 | 1,875.00 | 64,182,800 | 0 |
| 17-Jul-2023 | 1,790.00 | 1,805.00 | 1,780.00 | 1,800.00 | 42,037,800 | 0 |
| 14-Jul-2023 | 1,760.00 | 1,795.00 | 1,755.00 | 1,780.00 | 36,126,300 | 0 |
| 13-Jul-2023 | 1,765.00 | 1,765.00 | 1,750.00 | 1,760.00 | 41,745,700 | 0 |
| 12-Jul-2023 | 1,750.00 | 1,765.00 | 1,750.00 | 1,765.00 | 27,860,100 | 0 |
| 11-Jul-2023 | 1,750.00 | 1,760.00 | 1,750.00 | 1,750.00 | 34,028,600 | 0 |
| 10-Jul-2023 | 1,755.00 | 1,765.00 | 1,745.00 | 1,750.00 | 59,010,700 | 0 |
| 07-Jul-2023 | 1,745.00 | 1,820.00 | 1,700.00 | 1,755.00 | 411,565,100 | 0 |