| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 11,375.00 | 11,875.00 | 11,300.00 | 11,650.00 | 175,600 | 0 |
| 25-Aug-2023 | 11,300.00 | 11,400.00 | 11,300.00 | 11,325.00 | 56,000 | 0 |
| 24-Aug-2023 | 11,350.00 | 11,475.00 | 11,300.00 | 11,350.00 | 208,600 | 0 |
| 23-Aug-2023 | 11,575.00 | 11,900.00 | 11,300.00 | 11,350.00 | 360,000 | 0 |
| 22-Aug-2023 | 11,650.00 | 11,900.00 | 11,325.00 | 11,400.00 | 338,100 | 0 |
| 21-Aug-2023 | 11,800.00 | 11,950.00 | 11,600.00 | 11,650.00 | 106,300 | 0 |
| 18-Aug-2023 | 11,975.00 | 12,075.00 | 11,800.00 | 11,800.00 | 143,100 | 0 |
| 16-Aug-2023 | 12,100.00 | 12,250.00 | 11,950.00 | 11,950.00 | 94,200 | 0 |
| 15-Aug-2023 | 12,075.00 | 12,300.00 | 12,000.00 | 12,100.00 | 75,400 | 0 |
| 14-Aug-2023 | 11,775.00 | 12,100.00 | 11,600.00 | 12,075.00 | 207,100 | 0 |
| 11-Aug-2023 | 11,725.00 | 11,875.00 | 11,675.00 | 11,725.00 | 61,800 | 0 |
| 10-Aug-2023 | 11,825.00 | 12,000.00 | 11,525.00 | 11,725.00 | 95,300 | 0 |
| 09-Aug-2023 | 12,175.00 | 12,175.00 | 11,600.00 | 11,750.00 | 132,000 | 0 |
| 08-Aug-2023 | 11,925.00 | 12,175.00 | 11,925.00 | 12,000.00 | 22,100 | 0 |
| 07-Aug-2023 | 11,825.00 | 12,325.00 | 11,800.00 | 11,925.00 | 136,800 | 0 |
| 04-Aug-2023 | 11,900.00 | 12,300.00 | 11,600.00 | 11,800.00 | 124,900 | 0 |
| 03-Aug-2023 | 12,300.00 | 12,575.00 | 11,800.00 | 11,900.00 | 272,300 | 0 |
| 02-Aug-2023 | 11,800.00 | 13,475.00 | 11,800.00 | 12,300.00 | 317,500 | 0 |
| 01-Aug-2023 | 12,900.00 | 12,900.00 | 11,800.00 | 11,800.00 | 296,300 | 0 |
| 31-Jul-2023 | 13,200.00 | 14,100.00 | 12,900.00 | 12,900.00 | 335,400 | 0 |
| 28-Jul-2023 | 13,875.00 | 13,900.00 | 12,400.00 | 13,200.00 | 283,300 | 0 |
| 27-Jul-2023 | 11,775.00 | 14,125.00 | 11,775.00 | 13,875.00 | 647,800 | 0 |
| 26-Jul-2023 | 9,975.00 | 11,875.00 | 9,975.00 | 11,775.00 | 395,800 | 0 |
| 25-Jul-2023 | 9,975.00 | 9,975.00 | 9,850.00 | 9,950.00 | 61,400 | 0 |
| 24-Jul-2023 | 9,925.00 | 10,000.00 | 9,900.00 | 9,925.00 | 39,800 | 0 |
| 21-Jul-2023 | 9,900.00 | 10,000.00 | 9,850.00 | 9,900.00 | 28,000 | 0 |
| 20-Jul-2023 | 10,300.00 | 10,300.00 | 9,900.00 | 9,900.00 | 227,600 | 0 |
| 18-Jul-2023 | 10,075.00 | 10,100.00 | 9,275.00 | 10,075.00 | 186,900 | 0 |
| 17-Jul-2023 | 10,000.00 | 10,150.00 | 9,775.00 | 10,075.00 | 75,500 | 0 |
| 14-Jul-2023 | 10,200.00 | 10,275.00 | 9,650.00 | 10,000.00 | 186,600 | 0 |
| 13-Jul-2023 | 9,700.00 | 10,450.00 | 9,700.00 | 10,275.00 | 186,700 | 0 |
| 12-Jul-2023 | 8,750.00 | 10,400.00 | 8,675.00 | 9,700.00 | 200,500 | 0 |
| 11-Jul-2023 | 8,675.00 | 8,775.00 | 8,600.00 | 8,675.00 | 22,500 | 0 |
| 10-Jul-2023 | 8,650.00 | 8,900.00 | 8,500.00 | 8,675.00 | 46,200 | 0 |
| 07-Jul-2023 | 8,625.00 | 8,750.00 | 8,600.00 | 8,650.00 | 20,800 | 0 |
| 06-Jul-2023 | 8,725.00 | 8,750.00 | 8,500.00 | 8,625.00 | 45,600 | 0 |
| 05-Jul-2023 | 8,550.00 | 8,850.00 | 8,450.00 | 8,725.00 | 160,300 | 0 |
| 04-Jul-2023 | 8,550.00 | 8,675.00 | 8,400.00 | 8,550.00 | 62,000 | 0 |
| 03-Jul-2023 | 8,425.00 | 8,550.00 | 8,400.00 | 8,550.00 | 56,100 | 0 |
| 27-Jun-2023 | 8,500.00 | 8,550.00 | 8,200.00 | 8,475.00 | 109,100 | 0 |
| 26-Jun-2023 | 8,475.00 | 8,600.00 | 8,400.00 | 8,500.00 | 104,500 | 0 |
| 23-Jun-2023 | 8,500.00 | 8,525.00 | 8,425.00 | 8,450.00 | 27,500 | 0 |
| 22-Jun-2023 | 8,500.00 | 8,650.00 | 8,375.00 | 8,500.00 | 119,800 | 0 |
| 21-Jun-2023 | 8,625.00 | 8,650.00 | 8,350.00 | 8,500.00 | 73,800 | 0 |
| 20-Jun-2023 | 8,550.00 | 8,725.00 | 8,550.00 | 8,625.00 | 19,100 | 0 |
| 19-Jun-2023 | 8,650.00 | 8,650.00 | 8,450.00 | 8,550.00 | 53,700 | 0 |
| 16-Jun-2023 | 8,725.00 | 8,800.00 | 8,500.00 | 8,650.00 | 46,500 | 0 |
| 15-Jun-2023 | 8,775.00 | 8,875.00 | 8,700.00 | 8,725.00 | 30,400 | 0 |
| 14-Jun-2023 | 8,800.00 | 8,825.00 | 8,700.00 | 8,775.00 | 40,200 | 0 |
| 13-Jun-2023 | 8,750.00 | 8,875.00 | 8,725.00 | 8,725.00 | 51,200 | 0 |
| 12-Jun-2023 | 8,650.00 | 8,850.00 | 8,600.00 | 8,725.00 | 94,500 | 0 |
| 09-Jun-2023 | 8,650.00 | 8,825.00 | 8,400.00 | 8,625.00 | 72,900 | 0 |
| 08-Jun-2023 | 8,375.00 | 8,650.00 | 8,350.00 | 8,650.00 | 40,200 | 0 |
| 07-Jun-2023 | 8,250.00 | 8,350.00 | 8,225.00 | 8,350.00 | 30,100 | 0 |
| 06-Jun-2023 | 8,225.00 | 8,450.00 | 8,200.00 | 8,250.00 | 131,900 | 0 |
| 05-Jun-2023 | 8,275.00 | 8,300.00 | 8,200.00 | 8,225.00 | 67,200 | 0 |
| 31-May-2023 | 8,225.00 | 8,300.00 | 8,200.00 | 8,275.00 | 42,900 | 0 |
| 30-May-2023 | 8,250.00 | 8,275.00 | 8,200.00 | 8,200.00 | 82,100 | 0 |
| 29-May-2023 | 8,250.00 | 8,275.00 | 8,075.00 | 8,225.00 | 140,600 | 0 |
| 26-May-2023 | 8,250.00 | 8,250.00 | 8,200.00 | 8,250.00 | 38,700 | 0 |
| 25-May-2023 | 8,250.00 | 8,275.00 | 8,200.00 | 8,250.00 | 64,100 | 0 |
| 24-May-2023 | 8,300.00 | 8,300.00 | 8,200.00 | 8,200.00 | 40,300 | 0 |
| 23-May-2023 | 8,200.00 | 8,300.00 | 8,200.00 | 8,250.00 | 53,900 | 0 |
| 22-May-2023 | 8,175.00 | 8,300.00 | 8,125.00 | 8,200.00 | 153,600 | 0 |
| 19-May-2023 | 8,300.00 | 8,300.00 | 8,100.00 | 8,175.00 | 46,500 | 0 |
| 17-May-2023 | 8,275.00 | 8,275.00 | 8,150.00 | 8,150.00 | 44,800 | 0 |
| 16-May-2023 | 8,225.00 | 8,400.00 | 8,175.00 | 8,225.00 | 201,000 | 0 |
| 15-May-2023 | 8,175.00 | 8,275.00 | 8,175.00 | 8,200.00 | 38,600 | 0 |
| 12-May-2023 | 8,150.00 | 8,300.00 | 8,150.00 | 8,200.00 | 88,600 | 0 |
| 11-May-2023 | 8,200.00 | 8,325.00 | 8,125.00 | 8,150.00 | 47,400 | 0 |
| 10-May-2023 | 8,075.00 | 8,800.00 | 8,075.00 | 8,200.00 | 167,500 | 0 |
| 09-May-2023 | 8,125.00 | 8,225.00 | 8,025.00 | 8,075.00 | 64,400 | 0 |
| 08-May-2023 | 8,025.00 | 8,200.00 | 8,000.00 | 8,100.00 | 140,800 | 0 |
| 05-May-2023 | 8,200.00 | 8,200.00 | 7,800.00 | 8,025.00 | 150,800 | 0 |
| 04-May-2023 | 8,000.00 | 8,350.00 | 8,000.00 | 8,200.00 | 57,100 | 0 |
| 03-May-2023 | 8,700.00 | 8,700.00 | 8,000.00 | 8,100.00 | 300,700 | 0 |
| 02-May-2023 | 8,275.00 | 8,650.00 | 8,075.00 | 8,375.00 | 457,800 | 0 |
| 28-Apr-2023 | 8,875.00 | 8,875.00 | 8,275.00 | 8,275.00 | 433,100 | 0 |
| 27-Apr-2023 | 7,675.00 | 9,175.00 | 7,650.00 | 8,875.00 | 731,400 | 0 |
| 26-Apr-2023 | 7,425.00 | 7,675.00 | 7,400.00 | 7,675.00 | 108,600 | 0 |
| 18-Apr-2023 | 7,325.00 | 7,450.00 | 7,325.00 | 7,400.00 | 96,100 | 0 |
| 17-Apr-2023 | 7,400.00 | 7,525.00 | 7,350.00 | 7,350.00 | 184,600 | 0 |
| 14-Apr-2023 | 7,375.00 | 7,500.00 | 7,375.00 | 7,400.00 | 309,700 | 0 |
| 13-Apr-2023 | 7,450.00 | 7,450.00 | 7,300.00 | 7,350.00 | 61,300 | 0 |
| 12-Apr-2023 | 7,475.00 | 7,500.00 | 7,300.00 | 7,425.00 | 338,000 | 0 |
| 11-Apr-2023 | 7,375.00 | 7,500.00 | 7,300.00 | 7,475.00 | 174,800 | 0 |
| 10-Apr-2023 | 7,450.00 | 7,500.00 | 7,300.00 | 7,375.00 | 87,000 | 0 |
| 06-Apr-2023 | 7,400.00 | 7,525.00 | 7,400.00 | 7,450.00 | 138,800 | 0 |
| 05-Apr-2023 | 7,300.00 | 7,425.00 | 7,275.00 | 7,400.00 | 133,600 | 0 |
| 04-Apr-2023 | 7,275.00 | 7,400.00 | 7,275.00 | 7,300.00 | 73,700 | 0 |
| 03-Apr-2023 | 7,375.00 | 7,575.00 | 7,075.00 | 7,275.00 | 174,300 | 0 |
| 31-Mar-2023 | 7,175.00 | 7,875.00 | 7,175.00 | 7,375.00 | 234,300 | 0 |
| 30-Mar-2023 | 7,000.00 | 7,075.00 | 6,950.00 | 7,075.00 | 103,100 | 0 |
| 29-Mar-2023 | 7,150.00 | 7,150.00 | 6,950.00 | 6,975.00 | 83,400 | 0 |
| 28-Mar-2023 | 6,975.00 | 7,050.00 | 6,950.00 | 7,000.00 | 89,500 | 0 |
| 27-Mar-2023 | 6,875.00 | 7,000.00 | 6,875.00 | 6,975.00 | 132,400 | 0 |
| 24-Mar-2023 | 6,875.00 | 6,900.00 | 6,800.00 | 6,875.00 | 101,500 | 0 |
| 21-Mar-2023 | 6,600.00 | 6,825.00 | 6,600.00 | 6,775.00 | 48,300 | 0 |
| 20-Mar-2023 | 6,625.00 | 6,650.00 | 6,600.00 | 6,600.00 | 55,500 | 0 |
| 17-Mar-2023 | 6,425.00 | 6,750.00 | 6,425.00 | 6,650.00 | 77,200 | 0 |