| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 5,850.00 | 5,925.00 | 5,850.00 | 5,900.00 | 108,900 | 0 |
| 01-Apr-2024 | 5,900.00 | 5,900.00 | 5,850.00 | 5,850.00 | 195,000 | 0 |
| 28-Mar-2024 | 5,900.00 | 5,925.00 | 5,875.00 | 5,900.00 | 54,800 | 0 |
| 27-Mar-2024 | 5,900.00 | 5,925.00 | 5,875.00 | 5,900.00 | 91,000 | 0 |
| 26-Mar-2024 | 5,925.00 | 5,925.00 | 5,875.00 | 5,900.00 | 55,700 | 0 |
| 25-Mar-2024 | 5,900.00 | 5,900.00 | 5,850.00 | 5,875.00 | 262,900 | 0 |
| 22-Mar-2024 | 5,850.00 | 5,900.00 | 5,850.00 | 5,875.00 | 66,200 | 0 |
| 21-Mar-2024 | 5,850.00 | 5,900.00 | 5,825.00 | 5,850.00 | 26,900 | 0 |
| 20-Mar-2024 | 5,850.00 | 5,925.00 | 5,800.00 | 5,825.00 | 345,900 | 0 |
| 19-Mar-2024 | 5,850.00 | 5,925.00 | 5,825.00 | 5,850.00 | 30,900 | 0 |
| 18-Mar-2024 | 5,850.00 | 5,900.00 | 5,850.00 | 5,875.00 | 58,000 | 0 |
| 15-Mar-2024 | 5,900.00 | 5,900.00 | 5,850.00 | 5,850.00 | 167,500 | 0 |
| 14-Mar-2024 | 5,875.00 | 5,900.00 | 5,850.00 | 5,875.00 | 31,500 | 0 |
| 13-Mar-2024 | 5,900.00 | 5,900.00 | 5,850.00 | 5,850.00 | 181,200 | 0 |
| 08-Mar-2024 | 5,925.00 | 6,000.00 | 5,900.00 | 5,900.00 | 75,200 | 0 |
| 07-Mar-2024 | 5,850.00 | 5,950.00 | 5,800.00 | 5,900.00 | 62,100 | 0 |
| 06-Mar-2024 | 5,750.00 | 6,000.00 | 5,750.00 | 5,850.00 | 188,300 | 0 |
| 05-Mar-2024 | 5,700.00 | 5,775.00 | 5,700.00 | 5,750.00 | 56,700 | 0 |
| 04-Mar-2024 | 5,725.00 | 5,775.00 | 5,675.00 | 5,700.00 | 97,200 | 0 |
| 01-Mar-2024 | 5,750.00 | 5,775.00 | 5,675.00 | 5,750.00 | 81,000 | 0 |
| 29-Feb-2024 | 5,725.00 | 5,775.00 | 5,725.00 | 5,750.00 | 29,000 | 0 |
| 28-Feb-2024 | 5,750.00 | 5,775.00 | 5,725.00 | 5,725.00 | 56,000 | 0 |
| 27-Feb-2024 | 5,775.00 | 5,775.00 | 5,725.00 | 5,725.00 | 36,500 | 0 |
| 26-Feb-2024 | 5,775.00 | 5,800.00 | 5,750.00 | 5,775.00 | 50,700 | 0 |
| 23-Feb-2024 | 5,775.00 | 5,800.00 | 5,725.00 | 5,775.00 | 37,900 | 0 |
| 22-Feb-2024 | 5,800.00 | 5,800.00 | 5,700.00 | 5,775.00 | 100,300 | 0 |
| 21-Feb-2024 | 5,775.00 | 5,800.00 | 5,750.00 | 5,750.00 | 36,600 | 0 |
| 20-Feb-2024 | 5,750.00 | 5,800.00 | 5,750.00 | 5,750.00 | 31,000 | 0 |
| 19-Feb-2024 | 5,800.00 | 5,825.00 | 5,750.00 | 5,750.00 | 55,300 | 0 |
| 16-Feb-2024 | 5,825.00 | 5,850.00 | 5,800.00 | 5,800.00 | 22,900 | 0 |
| 15-Feb-2024 | 5,800.00 | 5,875.00 | 5,775.00 | 5,825.00 | 43,200 | 0 |
| 13-Feb-2024 | 5,825.00 | 5,825.00 | 5,775.00 | 5,800.00 | 40,100 | 0 |
| 12-Feb-2024 | 5,825.00 | 5,825.00 | 5,775.00 | 5,800.00 | 46,200 | 0 |
| 07-Feb-2024 | 5,775.00 | 5,850.00 | 5,775.00 | 5,825.00 | 24,600 | 0 |
| 06-Feb-2024 | 5,800.00 | 5,800.00 | 5,775.00 | 5,800.00 | 18,900 | 0 |
| 05-Feb-2024 | 5,850.00 | 5,875.00 | 5,800.00 | 5,800.00 | 114,400 | 0 |
| 02-Feb-2024 | 5,825.00 | 5,875.00 | 5,800.00 | 5,825.00 | 33,100 | 0 |
| 01-Feb-2024 | 5,850.00 | 5,875.00 | 5,825.00 | 5,825.00 | 27,400 | 0 |
| 31-Jan-2024 | 5,850.00 | 5,950.00 | 5,800.00 | 5,850.00 | 60,600 | 0 |
| 30-Jan-2024 | 5,875.00 | 5,900.00 | 5,825.00 | 5,850.00 | 23,200 | 0 |
| 29-Jan-2024 | 5,900.00 | 5,925.00 | 5,800.00 | 5,875.00 | 72,400 | 0 |
| 26-Jan-2024 | 5,750.00 | 6,000.00 | 5,725.00 | 5,875.00 | 230,900 | 0 |
| 25-Jan-2024 | 5,775.00 | 5,800.00 | 5,750.00 | 5,775.00 | 39,500 | 0 |
| 24-Jan-2024 | 5,775.00 | 5,825.00 | 5,750.00 | 5,775.00 | 87,100 | 0 |
| 23-Jan-2024 | 5,825.00 | 5,825.00 | 5,725.00 | 5,775.00 | 84,000 | 0 |
| 22-Jan-2024 | 5,900.00 | 5,900.00 | 5,800.00 | 5,825.00 | 73,700 | 0 |
| 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 |