| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 5,950.00 | 6,025.00 | 5,900.00 | 6,000.00 | 63,980,400 | 0 |
| 25-Aug-2023 | 5,900.00 | 5,925.00 | 5,825.00 | 5,900.00 | 65,093,100 | 0 |
| 24-Aug-2023 | 5,900.00 | 5,950.00 | 5,875.00 | 5,950.00 | 42,648,300 | 0 |
| 23-Aug-2023 | 5,950.00 | 5,950.00 | 5,850.00 | 5,850.00 | 40,844,700 | 0 |
| 22-Aug-2023 | 5,800.00 | 5,950.00 | 5,800.00 | 5,950.00 | 93,617,200 | 0 |
| 21-Aug-2023 | 5,800.00 | 5,875.00 | 5,800.00 | 5,825.00 | 61,845,800 | 0 |
| 18-Aug-2023 | 5,725.00 | 5,825.00 | 5,725.00 | 5,775.00 | 104,894,600 | 0 |
| 16-Aug-2023 | 5,775.00 | 5,800.00 | 5,675.00 | 5,800.00 | 163,744,100 | 0 |
| 15-Aug-2023 | 5,900.00 | 5,925.00 | 5,800.00 | 5,800.00 | 116,815,700 | 0 |
| 14-Aug-2023 | 5,925.00 | 5,950.00 | 5,800.00 | 5,950.00 | 86,460,500 | 0 |
| 11-Aug-2023 | 5,975.00 | 6,025.00 | 5,900.00 | 5,925.00 | 46,568,600 | 0 |
| 10-Aug-2023 | 5,925.00 | 6,000.00 | 5,900.00 | 5,975.00 | 78,859,600 | 0 |
| 09-Aug-2023 | 5,900.00 | 5,950.00 | 5,850.00 | 5,900.00 | 64,495,400 | 0 |
| 08-Aug-2023 | 5,900.00 | 5,950.00 | 5,875.00 | 5,900.00 | 66,473,200 | 0 |
| 07-Aug-2023 | 5,850.00 | 5,925.00 | 5,825.00 | 5,875.00 | 104,342,100 | 0 |
| 04-Aug-2023 | 5,800.00 | 5,825.00 | 5,750.00 | 5,775.00 | 47,144,200 | 0 |
| 03-Aug-2023 | 5,725.00 | 5,825.00 | 5,700.00 | 5,800.00 | 68,587,500 | 0 |
| 02-Aug-2023 | 5,625.00 | 5,750.00 | 5,600.00 | 5,700.00 | 133,546,200 | 0 |
| 01-Aug-2023 | 5,650.00 | 5,725.00 | 5,600.00 | 5,650.00 | 114,702,500 | 0 |
| 31-Jul-2023 | 5,800.00 | 5,800.00 | 5,625.00 | 5,725.00 | 189,375,700 | 0 |
| 28-Jul-2023 | 5,625.00 | 5,725.00 | 5,625.00 | 5,700.00 | 121,968,500 | 0 |
| 27-Jul-2023 | 5,575.00 | 5,700.00 | 5,575.00 | 5,625.00 | 86,556,200 | 0 |
| 26-Jul-2023 | 5,550.00 | 5,600.00 | 5,525.00 | 5,575.00 | 88,526,700 | 0 |
| 25-Jul-2023 | 5,550.00 | 5,575.00 | 5,500.00 | 5,550.00 | 65,237,300 | 0 |
| 24-Jul-2023 | 5,550.00 | 5,625.00 | 5,500.00 | 5,500.00 | 54,865,000 | 0 |
| 21-Jul-2023 | 5,550.00 | 5,575.00 | 5,450.00 | 5,550.00 | 111,275,700 | 0 |
| 20-Jul-2023 | 5,400.00 | 5,550.00 | 5,400.00 | 5,525.00 | 132,054,000 | 0 |
| 18-Jul-2023 | 5,375.00 | 5,425.00 | 5,300.00 | 5,350.00 | 65,073,800 | 0 |
| 17-Jul-2023 | 5,425.00 | 5,475.00 | 5,375.00 | 5,375.00 | 99,897,600 | 0 |
| 14-Jul-2023 | 5,400.00 | 5,425.00 | 5,350.00 | 5,400.00 | 122,343,600 | 0 |
| 13-Jul-2023 | 5,375.00 | 5,375.00 | 5,275.00 | 5,350.00 | 101,281,200 | 0 |
| 12-Jul-2023 | 5,300.00 | 5,375.00 | 5,250.00 | 5,300.00 | 123,947,700 | 0 |
| 11-Jul-2023 | 5,200.00 | 5,300.00 | 5,175.00 | 5,275.00 | 100,578,900 | 0 |
| 10-Jul-2023 | 5,175.00 | 5,225.00 | 5,150.00 | 5,175.00 | 82,685,700 | 0 |
| 07-Jul-2023 | 5,275.00 | 5,300.00 | 5,150.00 | 5,150.00 | 128,515,100 | 0 |
| 06-Jul-2023 | 5,300.00 | 5,350.00 | 5,250.00 | 5,300.00 | 90,981,000 | 0 |
| 05-Jul-2023 | 5,300.00 | 5,325.00 | 5,250.00 | 5,275.00 | 78,430,000 | 0 |
| 04-Jul-2023 | 5,400.00 | 5,400.00 | 5,225.00 | 5,250.00 | 119,841,200 | 0 |
| 03-Jul-2023 | 5,125.00 | 5,350.00 | 5,125.00 | 5,350.00 | 227,354,700 | 0 |
| 27-Jun-2023 | 5,175.00 | 5,250.00 | 5,150.00 | 5,200.00 | 101,592,900 | 0 |
| 26-Jun-2023 | 5,100.00 | 5,175.00 | 5,075.00 | 5,125.00 | 74,263,700 | 0 |
| 23-Jun-2023 | 5,075.00 | 5,125.00 | 5,050.00 | 5,075.00 | 47,276,900 | 0 |
| 22-Jun-2023 | 5,100.00 | 5,150.00 | 5,075.00 | 5,075.00 | 60,457,300 | 0 |
| 21-Jun-2023 | 5,050.00 | 5,100.00 | 5,050.00 | 5,100.00 | 58,061,600 | 0 |
| 20-Jun-2023 | 5,100.00 | 5,125.00 | 5,050.00 | 5,100.00 | 44,316,800 | 0 |
| 19-Jun-2023 | 5,100.00 | 5,150.00 | 5,100.00 | 5,125.00 | 36,211,300 | 0 |
| 16-Jun-2023 | 5,125.00 | 5,150.00 | 5,075.00 | 5,150.00 | 103,942,500 | 0 |
| 15-Jun-2023 | 5,050.00 | 5,150.00 | 5,050.00 | 5,125.00 | 94,097,900 | 0 |
| 14-Jun-2023 | 5,125.00 | 5,150.00 | 5,050.00 | 5,050.00 | 96,670,300 | 0 |
| 13-Jun-2023 | 5,100.00 | 5,175.00 | 5,050.00 | 5,100.00 | 143,804,700 | 0 |
| 12-Jun-2023 | 5,100.00 | 5,125.00 | 5,050.00 | 5,100.00 | 91,080,300 | 0 |
| 09-Jun-2023 | 5,025.00 | 5,125.00 | 5,000.00 | 5,125.00 | 150,849,200 | 0 |
| 08-Jun-2023 | 5,000.00 | 5,075.00 | 5,000.00 | 5,025.00 | 173,484,200 | 0 |
| 07-Jun-2023 | 5,000.00 | 5,075.00 | 5,000.00 | 5,025.00 | 130,408,700 | 0 |
| 06-Jun-2023 | 5,050.00 | 5,100.00 | 4,950.00 | 5,050.00 | 244,590,500 | 0 |
| 05-Jun-2023 | 5,100.00 | 5,150.00 | 5,075.00 | 5,075.00 | 149,191,300 | 0 |
| 31-May-2023 | 5,175.00 | 5,200.00 | 5,050.00 | 5,050.00 | 393,735,900 | 0 |
| 30-May-2023 | 5,100.00 | 5,200.00 | 5,100.00 | 5,150.00 | 49,086,100 | 0 |
| 29-May-2023 | 5,175.00 | 5,175.00 | 5,100.00 | 5,150.00 | 60,646,900 | 0 |
| 26-May-2023 | 5,175.00 | 5,200.00 | 5,100.00 | 5,125.00 | 42,313,700 | 0 |
| 25-May-2023 | 5,050.00 | 5,175.00 | 5,050.00 | 5,175.00 | 76,424,100 | 0 |
| 24-May-2023 | 5,125.00 | 5,150.00 | 5,050.00 | 5,075.00 | 125,575,300 | 0 |
| 23-May-2023 | 5,200.00 | 5,250.00 | 5,100.00 | 5,125.00 | 165,534,100 | 0 |
| 22-May-2023 | 5,100.00 | 5,250.00 | 5,075.00 | 5,225.00 | 120,027,200 | 0 |
| 19-May-2023 | 5,075.00 | 5,100.00 | 5,025.00 | 5,075.00 | 78,499,800 | 0 |
| 17-May-2023 | 4,990.00 | 5,075.00 | 4,980.00 | 5,000.00 | 63,396,700 | 0 |
| 16-May-2023 | 5,075.00 | 5,075.00 | 4,980.00 | 4,990.00 | 42,752,200 | 0 |
| 15-May-2023 | 5,050.00 | 5,050.00 | 5,000.00 | 5,050.00 | 76,451,700 | 0 |
| 12-May-2023 | 5,075.00 | 5,075.00 | 5,000.00 | 5,000.00 | 105,407,300 | 0 |
| 11-May-2023 | 5,075.00 | 5,100.00 | 5,025.00 | 5,100.00 | 63,262,300 | 0 |
| 10-May-2023 | 5,050.00 | 5,125.00 | 5,050.00 | 5,075.00 | 58,148,200 | 0 |
| 09-May-2023 | 5,100.00 | 5,125.00 | 5,050.00 | 5,050.00 | 93,531,000 | 0 |
| 08-May-2023 | 5,175.00 | 5,200.00 | 5,125.00 | 5,125.00 | 64,678,000 | 0 |
| 05-May-2023 | 5,175.00 | 5,200.00 | 5,125.00 | 5,175.00 | 64,499,500 | 0 |
| 04-May-2023 | 5,175.00 | 5,225.00 | 5,125.00 | 5,175.00 | 100,945,900 | 0 |
| 03-May-2023 | 5,250.00 | 5,250.00 | 5,150.00 | 5,225.00 | 110,683,000 | 0 |
| 02-May-2023 | 5,250.00 | 5,250.00 | 5,175.00 | 5,250.00 | 98,024,100 | 0 |
| 28-Apr-2023 | 5,225.00 | 5,225.00 | 5,150.00 | 5,175.00 | 116,957,800 | 0 |
| 27-Apr-2023 | 5,175.00 | 5,225.00 | 5,175.00 | 5,200.00 | 51,076,300 | 0 |
| 26-Apr-2023 | 5,400.00 | 5,425.00 | 5,175.00 | 5,200.00 | 207,338,000 | 0 |
| 18-Apr-2023 | 5,150.00 | 5,250.00 | 5,125.00 | 5,175.00 | 106,962,300 | 0 |
| 17-Apr-2023 | 5,225.00 | 5,250.00 | 5,125.00 | 5,125.00 | 95,789,900 | 0 |
| 14-Apr-2023 | 5,150.00 | 5,250.00 | 5,150.00 | 5,225.00 | 142,479,800 | 0 |
| 13-Apr-2023 | 5,175.00 | 5,200.00 | 5,125.00 | 5,125.00 | 67,928,500 | 0 |
| 12-Apr-2023 | 5,100.00 | 5,225.00 | 5,100.00 | 5,150.00 | 111,901,500 | 0 |
| 11-Apr-2023 | 5,100.00 | 5,100.00 | 5,050.00 | 5,100.00 | 37,744,800 | 0 |
| 10-Apr-2023 | 5,150.00 | 5,175.00 | 5,050.00 | 5,100.00 | 74,787,800 | 0 |
| 06-Apr-2023 | 5,225.00 | 5,225.00 | 5,150.00 | 5,175.00 | 47,999,400 | 0 |
| 05-Apr-2023 | 5,150.00 | 5,250.00 | 5,150.00 | 5,225.00 | 42,655,500 | 0 |
| 04-Apr-2023 | 5,250.00 | 5,300.00 | 5,100.00 | 5,200.00 | 94,482,600 | 0 |
| 03-Apr-2023 | 5,200.00 | 5,262.50 | 5,200.00 | 5,262.50 | 101,724,400 | 0 |
| 31-Mar-2023 | 5,137.50 | 5,162.50 | 5,100.00 | 5,162.50 | 92,013,200 | 0 |
| 30-Mar-2023 | 5,175.00 | 5,200.00 | 5,112.50 | 5,112.50 | 97,186,200 | 0 |
| 29-Mar-2023 | 5,125.00 | 5,187.50 | 5,100.00 | 5,175.00 | 107,454,600 | 0 |
| 28-Mar-2023 | 5,100.00 | 5,137.50 | 5,050.00 | 5,062.50 | 103,951,000 | 0 |
| 27-Mar-2023 | 5,200.00 | 5,212.50 | 5,100.00 | 5,100.00 | 151,825,600 | 0 |
| 24-Mar-2023 | 5,312.50 | 5,475.00 | 5,287.50 | 5,450.00 | 222,156,200 | 0 |
| 21-Mar-2023 | 5,050.00 | 5,250.00 | 5,037.50 | 5,250.00 | 131,331,000 | 0 |
| 20-Mar-2023 | 5,025.00 | 5,050.00 | 5,000.00 | 5,000.00 | 46,333,000 | 0 |
| 17-Mar-2023 | 4,975.00 | 5,062.50 | 4,962.50 | 5,050.00 | 224,171,600 | 0 |