| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 3,720.00 | 3,730.00 | 3,690.00 | 3,720.00 | 276,900 | 0 |
| 01-Apr-2024 | 3,750.00 | 3,770.00 | 3,690.00 | 3,700.00 | 668,400 | 0 |
| 28-Mar-2024 | 3,750.00 | 3,770.00 | 3,740.00 | 3,750.00 | 440,900 | 0 |
| 27-Mar-2024 | 3,780.00 | 3,780.00 | 3,740.00 | 3,750.00 | 313,500 | 0 |
| 26-Mar-2024 | 3,790.00 | 3,790.00 | 3,760.00 | 3,760.00 | 358,700 | 0 |
| 25-Mar-2024 | 3,830.00 | 3,830.00 | 3,770.00 | 3,780.00 | 816,300 | 0 |
| 22-Mar-2024 | 3,740.00 | 3,790.00 | 3,710.00 | 3,790.00 | 1,033,500 | 0 |
| 21-Mar-2024 | 3,690.00 | 3,720.00 | 3,680.00 | 3,720.00 | 384,000 | 0 |
| 20-Mar-2024 | 3,680.00 | 3,700.00 | 3,670.00 | 3,690.00 | 294,100 | 0 |
| 19-Mar-2024 | 3,670.00 | 3,690.00 | 3,660.00 | 3,680.00 | 471,500 | 0 |
| 18-Mar-2024 | 3,680.00 | 3,690.00 | 3,660.00 | 3,670.00 | 288,500 | 0 |
| 15-Mar-2024 | 3,680.00 | 3,680.00 | 3,650.00 | 3,680.00 | 371,500 | 0 |
| 14-Mar-2024 | 3,670.00 | 3,690.00 | 3,660.00 | 3,670.00 | 338,000 | 0 |
| 13-Mar-2024 | 3,690.00 | 3,690.00 | 3,650.00 | 3,680.00 | 544,800 | 0 |
| 08-Mar-2024 | 3,690.00 | 3,690.00 | 3,670.00 | 3,690.00 | 321,000 | 0 |
| 07-Mar-2024 | 3,690.00 | 3,720.00 | 3,660.00 | 3,690.00 | 399,600 | 0 |
| 06-Mar-2024 | 3,760.00 | 3,760.00 | 3,680.00 | 3,690.00 | 504,600 | 0 |
| 05-Mar-2024 | 3,640.00 | 3,740.00 | 3,630.00 | 3,710.00 | 787,300 | 0 |
| 04-Mar-2024 | 3,630.00 | 3,640.00 | 3,620.00 | 3,630.00 | 328,200 | 0 |
| 01-Mar-2024 | 3,630.00 | 3,640.00 | 3,620.00 | 3,620.00 | 165,100 | 0 |
| 29-Feb-2024 | 3,620.00 | 3,630.00 | 3,620.00 | 3,630.00 | 248,700 | 0 |
| 28-Feb-2024 | 3,620.00 | 3,640.00 | 3,610.00 | 3,630.00 | 280,500 | 0 |
| 27-Feb-2024 | 3,630.00 | 3,640.00 | 3,610.00 | 3,630.00 | 231,900 | 0 |
| 26-Feb-2024 | 3,660.00 | 3,660.00 | 3,610.00 | 3,620.00 | 237,200 | 0 |
| 23-Feb-2024 | 3,640.00 | 3,660.00 | 3,630.00 | 3,640.00 | 210,800 | 0 |
| 22-Feb-2024 | 3,650.00 | 3,660.00 | 3,630.00 | 3,640.00 | 213,600 | 0 |
| 21-Feb-2024 | 3,670.00 | 3,670.00 | 3,650.00 | 3,650.00 | 310,800 | 0 |
| 20-Feb-2024 | 3,680.00 | 3,680.00 | 3,660.00 | 3,670.00 | 217,900 | 0 |
| 19-Feb-2024 | 3,690.00 | 3,700.00 | 3,670.00 | 3,670.00 | 148,300 | 0 |
| 16-Feb-2024 | 3,700.00 | 3,720.00 | 3,680.00 | 3,690.00 | 155,400 | 0 |
| 15-Feb-2024 | 3,680.00 | 3,700.00 | 3,660.00 | 3,700.00 | 384,100 | 0 |
| 13-Feb-2024 | 3,650.00 | 3,680.00 | 3,650.00 | 3,680.00 | 244,600 | 0 |
| 12-Feb-2024 | 3,630.00 | 3,670.00 | 3,630.00 | 3,650.00 | 657,900 | 0 |
| 07-Feb-2024 | 3,630.00 | 3,650.00 | 3,620.00 | 3,620.00 | 279,600 | 0 |
| 06-Feb-2024 | 3,630.00 | 3,650.00 | 3,610.00 | 3,630.00 | 273,800 | 0 |
| 05-Feb-2024 | 3,700.00 | 3,710.00 | 3,600.00 | 3,620.00 | 1,454,800 | 0 |
| 02-Feb-2024 | 3,700.00 | 3,710.00 | 3,690.00 | 3,690.00 | 188,100 | 0 |
| 01-Feb-2024 | 3,700.00 | 3,720.00 | 3,690.00 | 3,710.00 | 206,600 | 0 |
| 31-Jan-2024 | 3,680.00 | 3,730.00 | 3,670.00 | 3,700.00 | 321,700 | 0 |
| 30-Jan-2024 | 3,700.00 | 3,700.00 | 3,670.00 | 3,670.00 | 508,500 | 0 |
| 29-Jan-2024 | 3,700.00 | 3,720.00 | 3,690.00 | 3,690.00 | 236,700 | 0 |
| 26-Jan-2024 | 3,700.00 | 3,700.00 | 3,680.00 | 3,700.00 | 252,800 | 0 |
| 25-Jan-2024 | 3,740.00 | 3,750.00 | 3,680.00 | 3,690.00 | 355,800 | 0 |
| 24-Jan-2024 | 3,700.00 | 3,730.00 | 3,680.00 | 3,680.00 | 464,100 | 0 |
| 23-Jan-2024 | 3,740.00 | 3,740.00 | 3,700.00 | 3,700.00 | 498,400 | 0 |
| 22-Jan-2024 | 3,770.00 | 3,770.00 | 3,730.00 | 3,740.00 | 491,700 | 0 |
| 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 |