| Date | Open | High | Low | Close | Volume |
|---|
| 2023/12/01 | 5,140.0 | 5,168.0 | 5,097.0 | 5,135.0 | 498,400 |
|---|
| 2023/11/30 | 5,170.0 | 5,170.0 | 5,094.0 | 5,132.0 | 965,400 |
|---|
| 2023/11/29 | 5,155.0 | 5,192.0 | 5,100.0 | 5,178.0 | 458,600 |
|---|
| 2023/11/28 | 5,081.0 | 5,150.0 | 5,017.0 | 5,136.0 | 593,400 |
|---|
| 2023/11/27 | 5,196.0 | 5,227.0 | 5,082.0 | 5,088.0 | 737,800 |
|---|
| 2023/11/24 | 5,198.0 | 5,223.0 | 5,151.0 | 5,173.0 | 729,900 |
|---|
| 2023/11/22 | 5,236.0 | 5,248.0 | 5,205.0 | 5,246.0 | 417,200 |
|---|
| 2023/11/21 | 5,190.0 | 5,280.0 | 5,189.0 | 5,257.0 | 499,200 |
|---|
| 2023/11/20 | 5,200.0 | 5,212.0 | 5,122.0 | 5,177.0 | 845,200 |
|---|
| 2023/11/17 | 5,352.0 | 5,365.0 | 5,180.0 | 5,203.0 | 952,800 |
|---|
| 2023/11/16 | 5,396.0 | 5,409.0 | 5,341.0 | 5,373.0 | 556,400 |
|---|
| 2023/11/15 | 5,371.0 | 5,438.0 | 5,337.0 | 5,429.0 | 856,400 |
|---|
| 2023/11/14 | 5,399.0 | 5,403.0 | 5,281.0 | 5,281.0 | 589,900 |
|---|
| 2023/11/13 | 5,375.0 | 5,409.0 | 5,327.0 | 5,386.0 | 567,900 |
|---|
| 2023/11/10 | 5,386.0 | 5,398.0 | 5,228.0 | 5,363.0 | 1,003,200 |
|---|
| 2023/11/09 | 5,323.0 | 5,397.0 | 5,281.0 | 5,373.0 | 1,025,200 |
|---|
| 2023/11/08 | 5,386.0 | 5,394.0 | 5,241.0 | 5,375.0 | 2,774,100 |
|---|
| 2023/11/07 | 5,110.0 | 5,150.0 | 5,077.0 | 5,086.0 | 705,200 |
|---|
| 2023/11/06 | 5,100.0 | 5,159.0 | 5,075.0 | 5,128.0 | 570,800 |
|---|
| 2023/11/02 | 5,022.0 | 5,062.0 | 5,018.0 | 5,050.0 | 568,700 |
|---|
| 2023/11/01 | 5,050.0 | 5,090.0 | 4,996.0 | 5,013.0 | 505,900 |
|---|
| 2023/10/31 | 4,899.0 | 5,013.0 | 4,881.0 | 5,000.0 | 848,800 |
|---|
| 2023/10/30 | 4,937.0 | 4,937.0 | 4,856.0 | 4,912.0 | 1,496,500 |
|---|
| 2023/10/27 | 5,009.0 | 5,017.0 | 4,939.0 | 4,960.0 | 683,200 |
|---|
| 2023/10/26 | 5,016.0 | 5,097.0 | 4,995.0 | 5,021.0 | 499,800 |
|---|
| 2023/10/25 | 5,096.0 | 5,123.0 | 5,045.0 | 5,072.0 | 530,700 |
|---|
| 2023/10/24 | 5,010.0 | 5,134.0 | 4,977.0 | 5,115.0 | 1,067,300 |
|---|
| 2023/10/23 | 5,004.0 | 5,039.0 | 4,966.0 | 4,994.0 | 426,000 |
|---|
| 2023/10/20 | 4,901.0 | 5,059.0 | 4,901.0 | 5,048.0 | 774,200 |
|---|
| 2023/10/19 | 4,898.0 | 4,979.0 | 4,884.0 | 4,935.0 | 659,800 |
|---|
| 2023/10/18 | 4,939.0 | 4,946.0 | 4,863.0 | 4,943.0 | 899,200 |
|---|
| 2023/10/17 | 4,963.0 | 5,024.0 | 4,913.0 | 4,932.0 | 686,000 |
|---|
| 2023/10/16 | 5,055.0 | 5,055.0 | 4,955.0 | 4,966.0 | 671,600 |
|---|
| 2023/10/13 | 5,090.0 | 5,095.0 | 5,030.0 | 5,070.0 | 516,800 |
|---|
| 2023/10/12 | 5,119.0 | 5,126.0 | 5,062.0 | 5,123.0 | 498,500 |
|---|
| 2023/10/11 | 5,127.0 | 5,143.0 | 5,063.0 | 5,079.0 | 543,700 |
|---|
| 2023/10/10 | 5,129.0 | 5,148.0 | 5,095.0 | 5,148.0 | 436,600 |
|---|
| 2023/10/06 | 5,150.0 | 5,182.0 | 5,131.0 | 5,131.0 | 544,400 |
|---|
| 2023/10/05 | 5,082.0 | 5,133.0 | 5,073.0 | 5,122.0 | 571,000 |
|---|
| 2023/10/04 | 5,037.0 | 5,119.0 | 5,020.0 | 5,078.0 | 550,600 |
|---|
| 2023/10/03 | 5,169.0 | 5,197.0 | 5,077.0 | 5,094.0 | 646,700 |
|---|
| 2023/10/02 | 5,190.0 | 5,230.0 | 5,121.0 | 5,121.0 | 767,400 |
|---|
| 2023/09/29 | 5,130.0 | 5,150.0 | 5,091.0 | 5,125.0 | 916,300 |
|---|
| 2023/09/28 | 5,150.0 | 5,191.0 | 5,089.0 | 5,143.0 | 702,600 |
|---|
| 2023/09/27 | 5,134.0 | 5,185.0 | 5,120.0 | 5,185.0 | 676,200 |
|---|
| 2023/09/26 | 5,148.0 | 5,156.0 | 5,086.0 | 5,115.0 | 473,600 |
|---|
| 2023/09/25 | 5,100.0 | 5,206.0 | 5,085.0 | 5,185.0 | 724,500 |
|---|
| 2023/09/22 | 5,045.0 | 5,113.0 | 5,041.0 | 5,054.0 | 828,600 |
|---|
| 2023/09/21 | 5,099.0 | 5,120.0 | 5,042.0 | 5,081.0 | 949,100 |
|---|
| 2023/09/20 | 5,290.0 | 5,319.0 | 5,140.0 | 5,144.0 | 899,300 |
|---|
1 2 3