| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 3,780.00 | 3,780.00 | 3,760.00 | 3,770.00 | 356,000 | 0 |
| 18-Jan-2024 | 3,800.00 | 3,800.00 | 3,770.00 | 3,780.00 | 322,200 | 0 |
| 17-Jan-2024 | 3,800.00 | 3,810.00 | 3,790.00 | 3,800.00 | 300,800 | 0 |
| 16-Jan-2024 | 3,820.00 | 3,830.00 | 3,800.00 | 3,810.00 | 275,300 | 0 |
| 15-Jan-2024 | 3,780.00 | 3,810.00 | 3,780.00 | 3,810.00 | 609,700 | 0 |
| 12-Jan-2024 | 3,780.00 | 3,800.00 | 3,760.00 | 3,780.00 | 266,600 | 0 |
| 11-Jan-2024 | 3,780.00 | 3,790.00 | 3,750.00 | 3,780.00 | 394,900 | 0 |
| 10-Jan-2024 | 3,760.00 | 3,780.00 | 3,750.00 | 3,780.00 | 427,800 | 0 |
| 09-Jan-2024 | 3,790.00 | 3,790.00 | 3,760.00 | 3,760.00 | 771,100 | 0 |
| 08-Jan-2024 | 3,800.00 | 3,860.00 | 3,760.00 | 3,790.00 | 1,241,800 | 0 |
| 05-Jan-2024 | 3,870.00 | 3,900.00 | 3,860.00 | 3,880.00 | 1,681,300 | 0 |
| 04-Jan-2024 | 3,860.00 | 3,890.00 | 3,860.00 | 3,880.00 | 1,375,900 | 0 |
| 03-Jan-2024 | 3,920.00 | 3,920.00 | 3,850.00 | 3,860.00 | 1,842,600 | 0 |
| 02-Jan-2024 | 3,860.00 | 3,910.00 | 3,860.00 | 3,900.00 | 1,321,000 | 0 |
| 29-Dec-2023 | 3,860.00 | 3,880.00 | 3,850.00 | 3,860.00 | 825,900 | 0 |
| 28-Dec-2023 | 3,850.00 | 3,890.00 | 3,820.00 | 3,860.00 | 1,999,200 | 0 |
| 27-Dec-2023 | 3,810.00 | 3,840.00 | 3,780.00 | 3,830.00 | 855,700 | 0 |
| 22-Dec-2023 | 3,740.00 | 3,830.00 | 3,740.00 | 3,810.00 | 327,400 | 0 |
| 21-Dec-2023 | 3,810.00 | 3,810.00 | 3,770.00 | 3,790.00 | 319,400 | 0 |
| 20-Dec-2023 | 3,850.00 | 3,880.00 | 3,770.00 | 3,810.00 | 545,200 | 0 |
| 19-Dec-2023 | 3,710.00 | 3,930.00 | 3,700.00 | 3,850.00 | 919,100 | 0 |
| 18-Dec-2023 | 3,720.00 | 3,750.00 | 3,690.00 | 3,710.00 | 357,300 | 0 |
| 15-Dec-2023 | 3,710.00 | 3,730.00 | 3,690.00 | 3,720.00 | 260,100 | 0 |
| 14-Dec-2023 | 3,690.00 | 3,740.00 | 3,660.00 | 3,700.00 | 538,100 | 0 |
| 13-Dec-2023 | 3,730.00 | 3,750.00 | 3,690.00 | 3,690.00 | 609,000 | 0 |
| 12-Dec-2023 | 3,750.00 | 3,760.00 | 3,720.00 | 3,730.00 | 513,700 | 0 |
| 11-Dec-2023 | 3,750.00 | 3,790.00 | 3,730.00 | 3,750.00 | 660,700 | 0 |
| 08-Dec-2023 | 3,780.00 | 3,780.00 | 3,740.00 | 3,750.00 | 1,050,400 | 0 |
| 07-Dec-2023 | 3,790.00 | 3,790.00 | 3,760.00 | 3,780.00 | 767,200 | 0 |
| 06-Dec-2023 | 3,800.00 | 3,810.00 | 3,720.00 | 3,780.00 | 489,900 | 0 |
| 05-Dec-2023 | 3,800.00 | 3,810.00 | 3,780.00 | 3,800.00 | 442,100 | 0 |
| 04-Dec-2023 | 3,810.00 | 3,810.00 | 3,780.00 | 3,800.00 | 346,300 | 0 |
| 01-Dec-2023 | 3,800.00 | 3,820.00 | 3,790.00 | 3,800.00 | 198,100 | 0 |
| 30-Nov-2023 | 3,800.00 | 3,810.00 | 3,780.00 | 3,800.00 | 252,000 | 0 |
| 29-Nov-2023 | 3,820.00 | 3,820.00 | 3,790.00 | 3,790.00 | 213,300 | 0 |
| 28-Nov-2023 | 3,800.00 | 3,830.00 | 3,790.00 | 3,820.00 | 166,000 | 0 |
| 27-Nov-2023 | 3,790.00 | 3,860.00 | 3,790.00 | 3,790.00 | 303,800 | 0 |
| 24-Nov-2023 | 3,760.00 | 3,800.00 | 3,740.00 | 3,790.00 | 255,300 | 0 |
| 23-Nov-2023 | 3,780.00 | 3,780.00 | 3,750.00 | 3,750.00 | 449,800 | 0 |
| 22-Nov-2023 | 3,790.00 | 3,810.00 | 3,770.00 | 3,770.00 | 331,800 | 0 |
| 21-Nov-2023 | 3,810.00 | 3,830.00 | 3,780.00 | 3,790.00 | 528,000 | 0 |
| 20-Nov-2023 | 3,830.00 | 3,860.00 | 3,780.00 | 3,810.00 | 1,018,700 | 0 |
| 17-Nov-2023 | 3,870.00 | 3,870.00 | 3,800.00 | 3,840.00 | 357,200 | 0 |
| 16-Nov-2023 | 3,860.00 | 3,900.00 | 3,810.00 | 3,840.00 | 862,100 | 0 |
| 15-Nov-2023 | 3,870.00 | 3,890.00 | 3,860.00 | 3,860.00 | 387,700 | 0 |
| 14-Nov-2023 | 3,880.00 | 3,900.00 | 3,830.00 | 3,870.00 | 420,700 | 0 |
| 13-Nov-2023 | 3,880.00 | 3,900.00 | 3,860.00 | 3,890.00 | 382,900 | 0 |
| 10-Nov-2023 | 3,850.00 | 3,900.00 | 3,840.00 | 3,870.00 | 240,600 | 0 |
| 09-Nov-2023 | 3,880.00 | 3,900.00 | 3,850.00 | 3,880.00 | 261,200 | 0 |
| 08-Nov-2023 | 3,900.00 | 3,920.00 | 3,850.00 | 3,880.00 | 296,300 | 0 |
| 07-Nov-2023 | 3,940.00 | 3,940.00 | 3,870.00 | 3,880.00 | 469,000 | 0 |
| 06-Nov-2023 | 3,890.00 | 3,980.00 | 3,890.00 | 3,930.00 | 540,100 | 0 |
| 03-Nov-2023 | 3,750.00 | 3,930.00 | 3,710.00 | 3,900.00 | 1,692,500 | 0 |
| 02-Nov-2023 | 3,620.00 | 3,860.00 | 3,600.00 | 3,750.00 | 1,421,300 | 0 |
| 01-Nov-2023 | 3,970.00 | 4,000.00 | 3,560.00 | 3,620.00 | 6,996,300 | 0 |
| 31-Oct-2023 | 4,010.00 | 4,050.00 | 3,910.00 | 4,020.00 | 869,200 | 0 |
| 30-Oct-2023 | 4,050.00 | 4,060.00 | 3,990.00 | 4,020.00 | 772,000 | 0 |
| 27-Oct-2023 | 4,040.00 | 4,070.00 | 4,020.00 | 4,050.00 | 277,500 | 0 |
| 26-Oct-2023 | 4,070.00 | 4,080.00 | 4,010.00 | 4,030.00 | 320,400 | 0 |
| 25-Oct-2023 | 4,000.00 | 4,080.00 | 4,000.00 | 4,060.00 | 341,000 | 0 |
| 24-Oct-2023 | 4,000.00 | 4,040.00 | 4,000.00 | 4,000.00 | 418,700 | 0 |
| 23-Oct-2023 | 4,040.00 | 4,040.00 | 3,990.00 | 4,000.00 | 634,700 | 0 |
| 20-Oct-2023 | 4,060.00 | 4,070.00 | 4,000.00 | 4,040.00 | 802,600 | 0 |
| 19-Oct-2023 | 4,110.00 | 4,120.00 | 4,080.00 | 4,080.00 | 397,600 | 0 |
| 18-Oct-2023 | 4,110.00 | 4,120.00 | 4,090.00 | 4,120.00 | 741,800 | 0 |
| 17-Oct-2023 | 4,110.00 | 4,120.00 | 4,070.00 | 4,100.00 | 431,600 | 0 |
| 16-Oct-2023 | 4,110.00 | 4,150.00 | 4,090.00 | 4,100.00 | 765,700 | 0 |
| 13-Oct-2023 | 4,090.00 | 4,120.00 | 4,070.00 | 4,100.00 | 379,100 | 0 |
| 12-Oct-2023 | 4,110.00 | 4,120.00 | 4,070.00 | 4,090.00 | 477,500 | 0 |
| 11-Oct-2023 | 4,090.00 | 4,160.00 | 4,090.00 | 4,110.00 | 1,184,600 | 0 |
| 10-Oct-2023 | 4,060.00 | 4,100.00 | 4,050.00 | 4,080.00 | 684,100 | 0 |
| 09-Oct-2023 | 3,990.00 | 4,090.00 | 3,990.00 | 4,060.00 | 569,500 | 0 |
| 06-Oct-2023 | 3,990.00 | 4,050.00 | 3,950.00 | 3,990.00 | 579,100 | 0 |
| 05-Oct-2023 | 3,990.00 | 4,020.00 | 3,970.00 | 3,990.00 | 602,800 | 0 |
| 04-Oct-2023 | 4,050.00 | 4,080.00 | 4,000.00 | 4,000.00 | 1,305,000 | 0 |
| 03-Oct-2023 | 4,050.00 | 4,100.00 | 4,020.00 | 4,060.00 | 1,071,300 | 0 |
| 02-Oct-2023 | 4,030.00 | 4,100.00 | 4,030.00 | 4,050.00 | 621,000 | 0 |
| 29-Sep-2023 | 4,070.00 | 4,070.00 | 4,030.00 | 4,030.00 | 1,023,100 | 0 |
| 27-Sep-2023 | 4,090.00 | 4,100.00 | 4,040.00 | 4,070.00 | 830,500 | 0 |
| 26-Sep-2023 | 4,110.00 | 4,140.00 | 4,080.00 | 4,090.00 | 1,008,700 | 0 |
| 25-Sep-2023 | 4,120.00 | 4,150.00 | 4,100.00 | 4,110.00 | 1,480,300 | 0 |
| 22-Sep-2023 | 4,100.00 | 4,120.00 | 4,090.00 | 4,110.00 | 531,600 | 0 |
| 21-Sep-2023 | 4,120.00 | 4,150.00 | 4,080.00 | 4,100.00 | 856,500 | 0 |
| 20-Sep-2023 | 4,070.00 | 4,120.00 | 4,020.00 | 4,120.00 | 1,124,800 | 0 |
| 19-Sep-2023 | 4,130.00 | 4,130.00 | 4,010.00 | 4,070.00 | 2,337,500 | 0 |
| 18-Sep-2023 | 4,220.00 | 4,240.00 | 4,090.00 | 4,130.00 | 3,749,700 | 0 |
| 15-Sep-2023 | 4,200.00 | 4,260.00 | 4,110.00 | 4,230.00 | 6,372,300 | 0 |
| 14-Sep-2023 | 4,350.00 | 4,480.00 | 4,340.00 | 4,460.00 | 8,412,700 | 0 |
| 13-Sep-2023 | 4,320.00 | 4,350.00 | 4,310.00 | 4,340.00 | 3,371,100 | 0 |
| 12-Sep-2023 | 4,290.00 | 4,330.00 | 4,270.00 | 4,320.00 | 2,088,400 | 0 |
| 11-Sep-2023 | 4,340.00 | 4,370.00 | 4,230.00 | 4,290.00 | 3,475,500 | 0 |
| 08-Sep-2023 | 4,350.00 | 4,380.00 | 4,320.00 | 4,340.00 | 2,219,500 | 0 |
| 07-Sep-2023 | 4,400.00 | 4,400.00 | 4,340.00 | 4,360.00 | 5,594,500 | 0 |
| 06-Sep-2023 | 4,400.00 | 4,450.00 | 4,340.00 | 4,340.00 | 5,330,900 | 0 |
| 05-Sep-2023 | 4,320.00 | 4,470.00 | 4,260.00 | 4,330.00 | 4,059,700 | 0 |
| 04-Sep-2023 | 4,130.00 | 4,310.00 | 4,110.00 | 4,310.00 | 3,479,400 | 0 |
| 01-Sep-2023 | 4,080.00 | 4,170.00 | 4,080.00 | 4,130.00 | 1,954,100 | 0 |
| 31-Aug-2023 | 4,090.00 | 4,150.00 | 4,060.00 | 4,080.00 | 1,709,800 | 0 |
| 30-Aug-2023 | 3,920.00 | 4,170.00 | 3,920.00 | 4,090.00 | 5,230,700 | 0 |
| 29-Aug-2023 | 3,950.00 | 4,010.00 | 3,910.00 | 3,920.00 | 582,100 | 0 |