| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 5,900.00 | 5,900.00 | 5,825.00 | 5,850.00 | 58,900 | 0 |
| 18-Jan-2024 | 5,900.00 | 5,900.00 | 5,850.00 | 5,900.00 | 17,800 | 0 |
| 17-Jan-2024 | 5,875.00 | 5,900.00 | 5,850.00 | 5,900.00 | 71,700 | 0 |
| 16-Jan-2024 | 5,875.00 | 5,925.00 | 5,850.00 | 5,875.00 | 49,900 | 0 |
| 15-Jan-2024 | 5,825.00 | 5,900.00 | 5,825.00 | 5,875.00 | 41,700 | 0 |
| 12-Jan-2024 | 5,850.00 | 5,875.00 | 5,800.00 | 5,850.00 | 67,200 | 0 |
| 11-Jan-2024 | 5,850.00 | 5,875.00 | 5,825.00 | 5,850.00 | 30,900 | 0 |
| 10-Jan-2024 | 5,850.00 | 5,850.00 | 5,800.00 | 5,850.00 | 43,000 | 0 |
| 09-Jan-2024 | 5,875.00 | 5,900.00 | 5,825.00 | 5,825.00 | 44,700 | 0 |
| 08-Jan-2024 | 5,900.00 | 5,950.00 | 5,850.00 | 5,850.00 | 140,600 | 0 |
| 05-Jan-2024 | 5,900.00 | 5,925.00 | 5,850.00 | 5,900.00 | 53,200 | 0 |
| 04-Jan-2024 | 5,900.00 | 5,900.00 | 5,850.00 | 5,900.00 | 71,700 | 0 |
| 03-Jan-2024 | 5,850.00 | 5,950.00 | 5,825.00 | 5,875.00 | 108,400 | 0 |
| 02-Jan-2024 | 5,800.00 | 5,875.00 | 5,800.00 | 5,825.00 | 64,100 | 0 |
| 29-Dec-2023 | 5,800.00 | 5,900.00 | 5,750.00 | 5,800.00 | 389,400 | 0 |
| 28-Dec-2023 | 5,775.00 | 5,850.00 | 5,750.00 | 5,800.00 | 65,700 | 0 |
| 27-Dec-2023 | 5,850.00 | 5,850.00 | 5,700.00 | 5,775.00 | 212,700 | 0 |
| 22-Dec-2023 | 5,825.00 | 5,850.00 | 5,775.00 | 5,800.00 | 99,600 | 0 |
| 21-Dec-2023 | 5,800.00 | 5,875.00 | 5,800.00 | 5,825.00 | 252,100 | 0 |
| 20-Dec-2023 | 5,800.00 | 5,800.00 | 5,700.00 | 5,775.00 | 127,000 | 0 |
| 19-Dec-2023 | 5,800.00 | 5,825.00 | 5,750.00 | 5,775.00 | 120,000 | 0 |
| 18-Dec-2023 | 5,775.00 | 5,875.00 | 5,775.00 | 5,800.00 | 163,200 | 0 |
| 15-Dec-2023 | 5,800.00 | 5,875.00 | 5,725.00 | 5,800.00 | 253,400 | 0 |
| 14-Dec-2023 | 6,000.00 | 6,000.00 | 5,475.00 | 5,825.00 | 698,800 | 0 |
| 13-Dec-2023 | 6,175.00 | 6,175.00 | 6,075.00 | 6,125.00 | 781,900 | 0 |
| 12-Dec-2023 | 6,250.00 | 6,275.00 | 6,175.00 | 6,175.00 | 345,800 | 0 |
| 11-Dec-2023 | 6,275.00 | 6,325.00 | 6,175.00 | 6,250.00 | 982,200 | 0 |
| 08-Dec-2023 | 6,300.00 | 6,325.00 | 6,250.00 | 6,275.00 | 672,300 | 0 |
| 07-Dec-2023 | 6,200.00 | 6,325.00 | 6,150.00 | 6,275.00 | 1,649,000 | 0 |
| 06-Dec-2023 | 6,300.00 | 6,300.00 | 6,075.00 | 6,225.00 | 1,356,800 | 0 |
| 05-Dec-2023 | 6,050.00 | 6,200.00 | 6,000.00 | 6,200.00 | 787,300 | 0 |
| 04-Dec-2023 | 6,050.00 | 6,075.00 | 6,025.00 | 6,050.00 | 297,200 | 0 |
| 01-Dec-2023 | 6,050.00 | 6,075.00 | 6,025.00 | 6,050.00 | 276,000 | 0 |
| 30-Nov-2023 | 6,050.00 | 6,075.00 | 6,025.00 | 6,025.00 | 397,200 | 0 |
| 29-Nov-2023 | 6,050.00 | 6,075.00 | 5,975.00 | 6,050.00 | 635,700 | 0 |
| 28-Nov-2023 | 5,950.00 | 6,075.00 | 5,950.00 | 6,050.00 | 326,000 | 0 |
| 27-Nov-2023 | 6,025.00 | 6,025.00 | 5,925.00 | 5,950.00 | 107,000 | 0 |
| 24-Nov-2023 | 5,950.00 | 6,050.00 | 5,950.00 | 6,000.00 | 120,600 | 0 |
| 23-Nov-2023 | 5,800.00 | 5,975.00 | 5,800.00 | 5,950.00 | 189,300 | 0 |
| 22-Nov-2023 | 5,750.00 | 5,775.00 | 5,725.00 | 5,775.00 | 155,000 | 0 |
| 21-Nov-2023 | 5,750.00 | 5,775.00 | 5,750.00 | 5,750.00 | 156,700 | 0 |
| 20-Nov-2023 | 5,775.00 | 5,775.00 | 5,725.00 | 5,750.00 | 174,700 | 0 |
| 17-Nov-2023 | 5,750.00 | 5,775.00 | 5,725.00 | 5,775.00 | 63,600 | 0 |
| 16-Nov-2023 | 5,750.00 | 5,800.00 | 5,725.00 | 5,750.00 | 69,600 | 0 |
| 15-Nov-2023 | 5,725.00 | 5,750.00 | 5,675.00 | 5,750.00 | 151,100 | 0 |
| 14-Nov-2023 | 5,675.00 | 5,725.00 | 5,675.00 | 5,700.00 | 68,100 | 0 |
| 13-Nov-2023 | 5,725.00 | 5,725.00 | 5,650.00 | 5,650.00 | 78,900 | 0 |
| 10-Nov-2023 | 5,750.00 | 5,775.00 | 5,650.00 | 5,725.00 | 42,800 | 0 |
| 09-Nov-2023 | 5,675.00 | 5,750.00 | 5,650.00 | 5,725.00 | 164,000 | 0 |
| 08-Nov-2023 | 5,750.00 | 5,750.00 | 5,675.00 | 5,700.00 | 84,900 | 0 |
| 07-Nov-2023 | 5,750.00 | 5,775.00 | 5,675.00 | 5,700.00 | 207,400 | 0 |
| 06-Nov-2023 | 5,750.00 | 5,800.00 | 5,700.00 | 5,750.00 | 77,100 | 0 |
| 03-Nov-2023 | 5,725.00 | 5,800.00 | 5,700.00 | 5,750.00 | 205,700 | 0 |
| 02-Nov-2023 | 5,700.00 | 5,725.00 | 5,600.00 | 5,725.00 | 145,500 | 0 |
| 01-Nov-2023 | 5,875.00 | 5,875.00 | 5,700.00 | 5,700.00 | 215,900 | 0 |
| 31-Oct-2023 | 5,900.00 | 5,925.00 | 5,700.00 | 5,875.00 | 280,700 | 0 |
| 30-Oct-2023 | 5,950.00 | 5,975.00 | 5,850.00 | 5,900.00 | 115,400 | 0 |
| 27-Oct-2023 | 5,950.00 | 5,975.00 | 5,900.00 | 5,950.00 | 69,900 | 0 |
| 26-Oct-2023 | 5,950.00 | 5,975.00 | 5,900.00 | 5,950.00 | 138,300 | 0 |
| 25-Oct-2023 | 5,900.00 | 6,000.00 | 5,875.00 | 5,950.00 | 139,600 | 0 |
| 24-Oct-2023 | 5,875.00 | 5,900.00 | 5,800.00 | 5,900.00 | 103,300 | 0 |
| 23-Oct-2023 | 5,950.00 | 5,975.00 | 5,850.00 | 5,875.00 | 195,900 | 0 |
| 20-Oct-2023 | 5,925.00 | 5,950.00 | 5,900.00 | 5,925.00 | 125,300 | 0 |
| 19-Oct-2023 | 5,975.00 | 6,000.00 | 5,925.00 | 5,950.00 | 159,300 | 0 |
| 18-Oct-2023 | 6,000.00 | 6,000.00 | 5,925.00 | 5,975.00 | 292,500 | 0 |
| 17-Oct-2023 | 6,000.00 | 6,000.00 | 5,950.00 | 5,975.00 | 199,100 | 0 |
| 16-Oct-2023 | 6,000.00 | 6,050.00 | 5,975.00 | 6,000.00 | 173,700 | 0 |
| 13-Oct-2023 | 6,025.00 | 6,050.00 | 5,975.00 | 6,000.00 | 178,500 | 0 |
| 12-Oct-2023 | 6,000.00 | 6,050.00 | 6,000.00 | 6,025.00 | 162,100 | 0 |
| 11-Oct-2023 | 6,050.00 | 6,100.00 | 6,000.00 | 6,025.00 | 255,900 | 0 |
| 10-Oct-2023 | 6,050.00 | 6,100.00 | 6,000.00 | 6,025.00 | 203,000 | 0 |
| 09-Oct-2023 | 6,050.00 | 6,100.00 | 6,000.00 | 6,050.00 | 334,400 | 0 |
| 06-Oct-2023 | 6,025.00 | 6,100.00 | 6,000.00 | 6,075.00 | 314,200 | 0 |
| 05-Oct-2023 | 5,875.00 | 6,100.00 | 5,875.00 | 6,000.00 | 346,500 | 0 |
| 04-Oct-2023 | 5,925.00 | 6,000.00 | 5,850.00 | 5,900.00 | 364,000 | 0 |
| 03-Oct-2023 | 6,050.00 | 6,100.00 | 5,950.00 | 5,950.00 | 592,900 | 0 |
| 02-Oct-2023 | 6,075.00 | 6,125.00 | 6,050.00 | 6,050.00 | 163,400 | 0 |
| 29-Sep-2023 | 6,075.00 | 6,100.00 | 6,025.00 | 6,075.00 | 217,600 | 0 |
| 27-Sep-2023 | 6,025.00 | 6,100.00 | 6,025.00 | 6,050.00 | 216,100 | 0 |
| 26-Sep-2023 | 6,150.00 | 6,150.00 | 5,975.00 | 6,025.00 | 686,600 | 0 |
| 25-Sep-2023 | 6,075.00 | 6,150.00 | 6,025.00 | 6,125.00 | 514,400 | 0 |
| 22-Sep-2023 | 6,075.00 | 6,100.00 | 6,050.00 | 6,050.00 | 348,800 | 0 |
| 21-Sep-2023 | 6,125.00 | 6,150.00 | 6,050.00 | 6,075.00 | 439,000 | 0 |
| 20-Sep-2023 | 6,000.00 | 6,125.00 | 6,000.00 | 6,125.00 | 719,400 | 0 |
| 19-Sep-2023 | 6,075.00 | 6,075.00 | 6,000.00 | 6,025.00 | 419,500 | 0 |
| 18-Sep-2023 | 6,025.00 | 6,125.00 | 5,975.00 | 6,025.00 | 735,500 | 0 |
| 15-Sep-2023 | 6,075.00 | 6,150.00 | 6,025.00 | 6,050.00 | 879,400 | 0 |
| 14-Sep-2023 | 6,025.00 | 6,075.00 | 5,975.00 | 6,025.00 | 603,900 | 0 |
| 13-Sep-2023 | 6,125.00 | 6,150.00 | 5,975.00 | 6,025.00 | 834,400 | 0 |
| 12-Sep-2023 | 6,100.00 | 6,200.00 | 6,050.00 | 6,125.00 | 574,500 | 0 |
| 11-Sep-2023 | 6,200.00 | 6,225.00 | 5,975.00 | 6,100.00 | 906,800 | 0 |
| 08-Sep-2023 | 6,325.00 | 6,375.00 | 6,150.00 | 6,175.00 | 832,300 | 0 |
| 07-Sep-2023 | 6,425.00 | 6,450.00 | 6,225.00 | 6,325.00 | 1,052,200 | 0 |
| 06-Sep-2023 | 6,525.00 | 6,525.00 | 6,375.00 | 6,425.00 | 690,600 | 0 |
| 05-Sep-2023 | 6,525.00 | 6,525.00 | 6,425.00 | 6,425.00 | 750,000 | 0 |
| 04-Sep-2023 | 6,500.00 | 6,550.00 | 6,425.00 | 6,525.00 | 782,400 | 0 |
| 01-Sep-2023 | 6,525.00 | 6,525.00 | 6,250.00 | 6,525.00 | 1,856,500 | 0 |
| 31-Aug-2023 | 7,200.00 | 7,300.00 | 7,125.00 | 7,275.00 | 5,213,000 | 0 |
| 30-Aug-2023 | 7,175.00 | 7,225.00 | 7,125.00 | 7,150.00 | 1,793,300 | 0 |
| 29-Aug-2023 | 7,275.00 | 7,300.00 | 7,075.00 | 7,175.00 | 1,750,900 | 0 |