| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 1,890.00 | 1,890.00 | 1,875.00 | 1,885.00 | 166,400 | 0 |
| 25-Aug-2023 | 1,885.00 | 1,905.00 | 1,875.00 | 1,885.00 | 168,600 | 0 |
| 24-Aug-2023 | 1,910.00 | 1,915.00 | 1,880.00 | 1,885.00 | 180,600 | 0 |
| 23-Aug-2023 | 1,895.00 | 1,905.00 | 1,895.00 | 1,900.00 | 369,600 | 0 |
| 22-Aug-2023 | 1,875.00 | 1,900.00 | 1,860.00 | 1,895.00 | 495,200 | 0 |
| 21-Aug-2023 | 1,885.00 | 1,895.00 | 1,860.00 | 1,875.00 | 674,600 | 0 |
| 18-Aug-2023 | 1,885.00 | 1,895.00 | 1,880.00 | 1,885.00 | 102,600 | 0 |
| 16-Aug-2023 | 1,905.00 | 1,920.00 | 1,880.00 | 1,885.00 | 288,200 | 0 |
| 15-Aug-2023 | 1,925.00 | 1,930.00 | 1,900.00 | 1,900.00 | 517,700 | 0 |
| 14-Aug-2023 | 1,915.00 | 1,925.00 | 1,910.00 | 1,920.00 | 343,100 | 0 |
| 11-Aug-2023 | 1,905.00 | 1,920.00 | 1,900.00 | 1,915.00 | 253,900 | 0 |
| 10-Aug-2023 | 1,905.00 | 1,915.00 | 1,900.00 | 1,905.00 | 271,600 | 0 |
| 09-Aug-2023 | 1,905.00 | 1,905.00 | 1,885.00 | 1,895.00 | 234,400 | 0 |
| 08-Aug-2023 | 1,910.00 | 1,920.00 | 1,900.00 | 1,905.00 | 140,700 | 0 |
| 07-Aug-2023 | 1,920.00 | 1,925.00 | 1,900.00 | 1,905.00 | 249,600 | 0 |
| 04-Aug-2023 | 1,910.00 | 1,920.00 | 1,910.00 | 1,915.00 | 47,300 | 0 |
| 03-Aug-2023 | 1,905.00 | 1,935.00 | 1,900.00 | 1,910.00 | 109,200 | 0 |
| 02-Aug-2023 | 1,935.00 | 1,940.00 | 1,905.00 | 1,910.00 | 205,500 | 0 |
| 01-Aug-2023 | 1,975.00 | 1,985.00 | 1,925.00 | 1,935.00 | 411,100 | 0 |
| 31-Jul-2023 | 1,900.00 | 1,975.00 | 1,900.00 | 1,975.00 | 534,200 | 0 |
| 28-Jul-2023 | 1,925.00 | 1,930.00 | 1,900.00 | 1,900.00 | 367,800 | 0 |
| 27-Jul-2023 | 1,950.00 | 1,950.00 | 1,920.00 | 1,925.00 | 168,900 | 0 |
| 26-Jul-2023 | 1,940.00 | 1,945.00 | 1,930.00 | 1,945.00 | 295,200 | 0 |
| 25-Jul-2023 | 1,945.00 | 1,960.00 | 1,940.00 | 1,940.00 | 269,400 | 0 |
| 24-Jul-2023 | 1,940.00 | 1,950.00 | 1,940.00 | 1,940.00 | 276,900 | 0 |
| 21-Jul-2023 | 1,950.00 | 1,950.00 | 1,930.00 | 1,940.00 | 415,400 | 0 |
| 20-Jul-2023 | 1,925.00 | 1,945.00 | 1,925.00 | 1,930.00 | 263,500 | 0 |
| 18-Jul-2023 | 1,945.00 | 1,960.00 | 1,920.00 | 1,920.00 | 1,232,400 | 0 |
| 17-Jul-2023 | 1,940.00 | 1,970.00 | 1,940.00 | 1,940.00 | 477,400 | 0 |
| 14-Jul-2023 | 1,925.00 | 1,945.00 | 1,925.00 | 1,940.00 | 609,500 | 0 |
| 13-Jul-2023 | 1,930.00 | 1,930.00 | 1,915.00 | 1,920.00 | 605,800 | 0 |
| 12-Jul-2023 | 1,925.00 | 1,935.00 | 1,920.00 | 1,925.00 | 163,300 | 0 |
| 11-Jul-2023 | 1,925.00 | 1,930.00 | 1,920.00 | 1,925.00 | 153,800 | 0 |
| 10-Jul-2023 | 1,935.00 | 1,945.00 | 1,920.00 | 1,920.00 | 169,300 | 0 |
| 07-Jul-2023 | 1,965.00 | 1,970.00 | 1,930.00 | 1,930.00 | 695,600 | 0 |
| 06-Jul-2023 | 1,890.00 | 1,970.00 | 1,885.00 | 1,965.00 | 1,153,900 | 0 |
| 05-Jul-2023 | 1,870.00 | 1,895.00 | 1,870.00 | 1,885.00 | 218,000 | 0 |
| 04-Jul-2023 | 1,880.00 | 1,880.00 | 1,850.00 | 1,870.00 | 516,900 | 0 |
| 03-Jul-2023 | 1,875.00 | 1,890.00 | 1,870.00 | 1,875.00 | 410,300 | 0 |
| 27-Jun-2023 | 1,890.00 | 1,920.00 | 1,870.00 | 1,880.00 | 755,700 | 0 |
| 26-Jun-2023 | 1,895.00 | 1,900.00 | 1,880.00 | 1,890.00 | 175,700 | 0 |
| 23-Jun-2023 | 1,895.00 | 1,900.00 | 1,880.00 | 1,895.00 | 153,200 | 0 |
| 22-Jun-2023 | 1,890.00 | 1,900.00 | 1,885.00 | 1,895.00 | 121,100 | 0 |
| 21-Jun-2023 | 1,900.00 | 1,900.00 | 1,875.00 | 1,890.00 | 228,700 | 0 |
| 20-Jun-2023 | 1,910.00 | 1,915.00 | 1,890.00 | 1,900.00 | 196,600 | 0 |
| 19-Jun-2023 | 1,895.00 | 1,910.00 | 1,895.00 | 1,910.00 | 203,500 | 0 |
| 16-Jun-2023 | 1,900.00 | 1,920.00 | 1,890.00 | 1,895.00 | 332,800 | 0 |
| 15-Jun-2023 | 1,885.00 | 1,925.00 | 1,880.00 | 1,900.00 | 443,500 | 0 |
| 14-Jun-2023 | 1,885.00 | 1,900.00 | 1,880.00 | 1,885.00 | 219,500 | 0 |
| 13-Jun-2023 | 1,895.00 | 1,900.00 | 1,880.00 | 1,885.00 | 241,700 | 0 |
| 12-Jun-2023 | 1,905.00 | 1,915.00 | 1,885.00 | 1,895.00 | 437,400 | 0 |
| 09-Jun-2023 | 1,905.00 | 1,920.00 | 1,905.00 | 1,910.00 | 412,700 | 0 |
| 08-Jun-2023 | 1,910.00 | 1,915.00 | 1,900.00 | 1,910.00 | 215,800 | 0 |
| 07-Jun-2023 | 1,895.00 | 1,920.00 | 1,890.00 | 1,910.00 | 891,900 | 0 |
| 06-Jun-2023 | 1,905.00 | 1,905.00 | 1,880.00 | 1,895.00 | 319,500 | 0 |
| 05-Jun-2023 | 1,920.00 | 1,925.00 | 1,900.00 | 1,905.00 | 275,100 | 0 |
| 31-May-2023 | 1,980.00 | 1,990.00 | 1,920.00 | 1,920.00 | 488,700 | 0 |
| 30-May-2023 | 1,975.00 | 2,000.00 | 1,970.00 | 1,990.00 | 191,800 | 0 |
| 29-May-2023 | 2,010.00 | 2,010.00 | 1,955.00 | 1,975.00 | 661,800 | 0 |
| 26-May-2023 | 1,975.00 | 2,030.00 | 1,960.00 | 2,010.00 | 889,000 | 0 |
| 25-May-2023 | 1,950.00 | 2,010.00 | 1,930.00 | 1,975.00 | 1,422,500 | 0 |
| 24-May-2023 | 1,905.00 | 1,930.00 | 1,905.00 | 1,920.00 | 332,600 | 0 |
| 23-May-2023 | 1,900.00 | 1,915.00 | 1,895.00 | 1,910.00 | 329,800 | 0 |
| 22-May-2023 | 1,880.00 | 1,905.00 | 1,880.00 | 1,905.00 | 249,700 | 0 |
| 19-May-2023 | 1,880.00 | 1,890.00 | 1,875.00 | 1,880.00 | 415,100 | 0 |
| 17-May-2023 | 1,910.00 | 1,910.00 | 1,870.00 | 1,870.00 | 512,300 | 0 |
| 16-May-2023 | 1,920.00 | 1,950.00 | 1,905.00 | 1,905.00 | 548,700 | 0 |
| 15-May-2023 | 1,880.00 | 1,920.00 | 1,880.00 | 1,920.00 | 682,000 | 0 |
| 12-May-2023 | 1,860.00 | 1,885.00 | 1,860.00 | 1,880.00 | 277,400 | 0 |
| 11-May-2023 | 1,910.00 | 1,915.00 | 1,870.00 | 1,870.00 | 600,600 | 0 |
| 10-May-2023 | 1,910.00 | 1,920.00 | 1,905.00 | 1,910.00 | 166,400 | 0 |
| 09-May-2023 | 1,900.00 | 1,915.00 | 1,900.00 | 1,910.00 | 163,000 | 0 |
| 08-May-2023 | 1,895.00 | 1,920.00 | 1,890.00 | 1,900.00 | 309,200 | 0 |
| 05-May-2023 | 1,920.00 | 1,920.00 | 1,885.00 | 1,895.00 | 237,200 | 0 |
| 04-May-2023 | 1,920.00 | 1,925.00 | 1,910.00 | 1,920.00 | 169,600 | 0 |
| 03-May-2023 | 1,915.00 | 1,920.00 | 1,880.00 | 1,920.00 | 898,500 | 0 |
| 02-May-2023 | 1,910.00 | 1,955.00 | 1,905.00 | 1,920.00 | 513,000 | 0 |
| 28-Apr-2023 | 1,910.00 | 1,920.00 | 1,905.00 | 1,910.00 | 465,500 | 0 |
| 27-Apr-2023 | 1,920.00 | 1,940.00 | 1,905.00 | 1,910.00 | 651,000 | 0 |
| 26-Apr-2023 | 1,945.00 | 1,955.00 | 1,915.00 | 1,920.00 | 758,300 | 0 |
| 18-Apr-2023 | 1,985.00 | 1,990.00 | 1,945.00 | 1,945.00 | 473,200 | 0 |
| 17-Apr-2023 | 1,990.00 | 1,995.00 | 1,960.00 | 1,975.00 | 1,089,700 | 0 |
| 14-Apr-2023 | 1,955.00 | 1,995.00 | 1,950.00 | 1,990.00 | 387,900 | 0 |
| 13-Apr-2023 | 1,975.00 | 1,975.00 | 1,950.00 | 1,950.00 | 376,400 | 0 |
| 12-Apr-2023 | 2,000.00 | 2,000.00 | 1,970.00 | 1,970.00 | 412,100 | 0 |
| 11-Apr-2023 | 1,970.00 | 1,995.00 | 1,965.00 | 1,990.00 | 338,700 | 0 |
| 10-Apr-2023 | 1,960.00 | 1,980.00 | 1,950.00 | 1,965.00 | 433,300 | 0 |
| 06-Apr-2023 | 1,995.00 | 2,000.00 | 1,940.00 | 1,960.00 | 833,600 | 0 |
| 05-Apr-2023 | 2,020.00 | 2,070.00 | 1,995.00 | 1,995.00 | 1,715,400 | 0 |
| 04-Apr-2023 | 2,070.00 | 2,080.00 | 2,030.00 | 2,030.00 | 1,509,800 | 0 |
| 03-Apr-2023 | 2,050.00 | 2,100.00 | 2,040.00 | 2,070.00 | 648,300 | 0 |
| 31-Mar-2023 | 2,020.00 | 2,080.00 | 2,020.00 | 2,050.00 | 743,400 | 0 |
| 30-Mar-2023 | 2,050.00 | 2,080.00 | 2,050.00 | 2,060.00 | 739,300 | 0 |
| 29-Mar-2023 | 2,060.00 | 2,080.00 | 2,010.00 | 2,040.00 | 1,027,400 | 0 |
| 28-Mar-2023 | 2,050.00 | 2,070.00 | 2,040.00 | 2,060.00 | 1,147,800 | 0 |
| 27-Mar-2023 | 2,000.00 | 2,050.00 | 2,000.00 | 2,050.00 | 1,063,300 | 0 |
| 24-Mar-2023 | 1,950.00 | 2,040.00 | 1,940.00 | 2,000.00 | 1,797,500 | 0 |
| 21-Mar-2023 | 1,935.00 | 1,960.00 | 1,930.00 | 1,955.00 | 1,092,100 | 0 |
| 20-Mar-2023 | 1,960.00 | 1,975.00 | 1,920.00 | 1,925.00 | 1,067,700 | 0 |
| 17-Mar-2023 | 1,910.00 | 1,985.00 | 1,910.00 | 1,960.00 | 2,013,300 | 0 |