| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Nov-2023 | 5,750.00 | 5,925.00 | 5,725.00 | 5,900.00 | 115,678,200 | 0 |
| 01-Nov-2023 | 5,700.00 | 5,700.00 | 5,625.00 | 5,650.00 | 74,281,200 | 0 |
| 31-Oct-2023 | 5,800.00 | 5,850.00 | 5,650.00 | 5,675.00 | 99,449,400 | 0 |
| 30-Oct-2023 | 5,700.00 | 5,725.00 | 5,625.00 | 5,725.00 | 81,547,000 | 0 |
| 27-Oct-2023 | 5,750.00 | 5,775.00 | 5,700.00 | 5,700.00 | 90,177,000 | 0 |
| 26-Oct-2023 | 5,800.00 | 5,850.00 | 5,700.00 | 5,700.00 | 86,348,700 | 0 |
| 25-Oct-2023 | 5,825.00 | 5,900.00 | 5,775.00 | 5,850.00 | 90,426,500 | 0 |
| 24-Oct-2023 | 5,700.00 | 5,800.00 | 5,675.00 | 5,750.00 | 72,469,200 | 0 |
| 23-Oct-2023 | 5,700.00 | 5,725.00 | 5,625.00 | 5,675.00 | 73,897,500 | 0 |
| 20-Oct-2023 | 5,675.00 | 5,800.00 | 5,650.00 | 5,750.00 | 82,132,000 | 0 |
| 19-Oct-2023 | 5,775.00 | 5,800.00 | 5,700.00 | 5,725.00 | 160,277,800 | 0 |
| 18-Oct-2023 | 5,925.00 | 5,950.00 | 5,825.00 | 5,850.00 | 80,637,400 | 0 |
| 17-Oct-2023 | 6,000.00 | 6,025.00 | 5,925.00 | 6,000.00 | 74,702,300 | 0 |
| 16-Oct-2023 | 6,025.00 | 6,075.00 | 5,975.00 | 6,025.00 | 53,416,400 | 0 |
| 13-Oct-2023 | 6,075.00 | 6,150.00 | 6,025.00 | 6,075.00 | 39,914,700 | 0 |
| 12-Oct-2023 | 6,075.00 | 6,175.00 | 6,050.00 | 6,075.00 | 91,341,800 | 0 |
| 11-Oct-2023 | 5,950.00 | 6,175.00 | 5,950.00 | 6,050.00 | 72,955,000 | 0 |
| 10-Oct-2023 | 5,900.00 | 6,075.00 | 5,900.00 | 6,000.00 | 42,820,800 | 0 |
| 09-Oct-2023 | 6,025.00 | 6,050.00 | 5,900.00 | 5,900.00 | 45,321,700 | 0 |
| 06-Oct-2023 | 6,150.00 | 6,150.00 | 6,025.00 | 6,025.00 | 25,913,600 | 0 |
| 05-Oct-2023 | 6,150.00 | 6,200.00 | 6,100.00 | 6,125.00 | 69,566,800 | 0 |
| 04-Oct-2023 | 6,075.00 | 6,125.00 | 5,975.00 | 6,125.00 | 69,154,000 | 0 |
| 03-Oct-2023 | 6,000.00 | 6,075.00 | 6,000.00 | 6,075.00 | 37,093,100 | 0 |
| 02-Oct-2023 | 6,025.00 | 6,100.00 | 6,025.00 | 6,050.00 | 33,296,500 | 0 |
| 29-Sep-2023 | 6,050.00 | 6,050.00 | 6,000.00 | 6,025.00 | 71,554,100 | 0 |
| 27-Sep-2023 | 5,925.00 | 6,050.00 | 5,900.00 | 6,000.00 | 75,050,600 | 0 |
| 26-Sep-2023 | 5,975.00 | 6,000.00 | 5,850.00 | 5,925.00 | 109,786,400 | 0 |
| 25-Sep-2023 | 6,000.00 | 6,050.00 | 5,975.00 | 6,000.00 | 40,650,900 | 0 |
| 22-Sep-2023 | 6,000.00 | 6,050.00 | 5,975.00 | 6,000.00 | 51,069,900 | 0 |
| 21-Sep-2023 | 6,050.00 | 6,075.00 | 5,975.00 | 6,000.00 | 60,535,000 | 0 |
| 20-Sep-2023 | 6,100.00 | 6,125.00 | 6,050.00 | 6,075.00 | 64,864,900 | 0 |
| 19-Sep-2023 | 5,900.00 | 6,075.00 | 5,875.00 | 6,000.00 | 84,608,400 | 0 |
| 18-Sep-2023 | 5,900.00 | 5,950.00 | 5,875.00 | 5,900.00 | 53,450,400 | 0 |
| 15-Sep-2023 | 5,900.00 | 5,975.00 | 5,850.00 | 5,925.00 | 165,106,200 | 0 |
| 14-Sep-2023 | 5,825.00 | 5,875.00 | 5,775.00 | 5,825.00 | 59,132,600 | 0 |
| 13-Sep-2023 | 5,825.00 | 5,850.00 | 5,775.00 | 5,850.00 | 69,884,000 | 0 |
| 12-Sep-2023 | 5,950.00 | 5,950.00 | 5,850.00 | 5,875.00 | 54,076,800 | 0 |
| 11-Sep-2023 | 5,900.00 | 5,925.00 | 5,825.00 | 5,925.00 | 74,510,600 | 0 |
| 08-Sep-2023 | 5,900.00 | 5,925.00 | 5,775.00 | 5,900.00 | 81,980,400 | 0 |
| 07-Sep-2023 | 6,000.00 | 6,025.00 | 5,825.00 | 5,875.00 | 124,351,400 | 0 |
| 06-Sep-2023 | 6,050.00 | 6,125.00 | 6,050.00 | 6,050.00 | 40,547,800 | 0 |
| 05-Sep-2023 | 6,100.00 | 6,150.00 | 6,075.00 | 6,100.00 | 24,893,100 | 0 |
| 04-Sep-2023 | 6,075.00 | 6,150.00 | 6,050.00 | 6,100.00 | 56,317,700 | 0 |
| 01-Sep-2023 | 6,075.00 | 6,125.00 | 6,050.00 | 6,075.00 | 50,796,000 | 0 |
| 31-Aug-2023 | 6,000.00 | 6,075.00 | 5,900.00 | 6,025.00 | 159,062,900 | 0 |
| 30-Aug-2023 | 5,925.00 | 6,100.00 | 5,925.00 | 5,975.00 | 65,727,400 | 0 |
| 29-Aug-2023 | 6,000.00 | 6,025.00 | 5,950.00 | 5,950.00 | 50,839,300 | 0 |
| 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 |