| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 03-Apr-2024 | 19,575.00 | 19,675.00 | 19,500.00 | 19,550.00 | 1,099,600 | 0 |
| 02-Apr-2024 | 19,700.00 | 19,700.00 | 19,525.00 | 19,575.00 | 958,500 | 0 |
| 01-Apr-2024 | 19,800.00 | 19,800.00 | 19,450.00 | 19,675.00 | 1,165,400 | 0 |
| 28-Mar-2024 | 20,075.00 | 20,075.00 | 19,775.00 | 19,900.00 | 1,168,500 | 0 |
| 27-Mar-2024 | 20,000.00 | 20,200.00 | 20,000.00 | 20,025.00 | 877,900 | 0 |
| 26-Mar-2024 | 20,175.00 | 20,175.00 | 19,825.00 | 20,000.00 | 1,386,200 | 0 |
| 25-Mar-2024 | 20,050.00 | 20,050.00 | 19,750.00 | 19,900.00 | 1,226,800 | 0 |
| 22-Mar-2024 | 20,150.00 | 20,150.00 | 19,750.00 | 19,850.00 | 1,126,000 | 0 |
| 21-Mar-2024 | 19,700.00 | 20,200.00 | 19,700.00 | 20,000.00 | 1,581,500 | 0 |
| 20-Mar-2024 | 19,625.00 | 20,025.00 | 19,625.00 | 19,700.00 | 1,038,100 | 0 |
| 19-Mar-2024 | 19,750.00 | 19,750.00 | 19,575.00 | 19,600.00 | 732,700 | 0 |
| 18-Mar-2024 | 19,600.00 | 19,775.00 | 19,575.00 | 19,750.00 | 756,200 | 0 |
| 15-Mar-2024 | 19,925.00 | 20,050.00 | 19,500.00 | 19,500.00 | 1,953,600 | 0 |
| 14-Mar-2024 | 19,925.00 | 20,000.00 | 19,900.00 | 19,925.00 | 760,500 | 0 |
| 13-Mar-2024 | 20,000.00 | 20,075.00 | 19,900.00 | 19,900.00 | 840,900 | 0 |
| 08-Mar-2024 | 20,200.00 | 20,200.00 | 19,900.00 | 20,000.00 | 1,035,800 | 0 |
| 07-Mar-2024 | 20,075.00 | 20,200.00 | 20,050.00 | 20,050.00 | 392,400 | 0 |
| 06-Mar-2024 | 20,175.00 | 20,225.00 | 20,075.00 | 20,075.00 | 552,400 | 0 |
| 05-Mar-2024 | 20,250.00 | 20,325.00 | 20,125.00 | 20,175.00 | 286,900 | 0 |
| 04-Mar-2024 | 20,225.00 | 20,525.00 | 20,200.00 | 20,250.00 | 630,400 | 0 |
| 01-Mar-2024 | 20,325.00 | 20,400.00 | 20,150.00 | 20,225.00 | 373,700 | 0 |
| 29-Feb-2024 | 20,575.00 | 20,800.00 | 20,325.00 | 20,325.00 | 767,000 | 0 |
| 28-Feb-2024 | 20,050.00 | 20,725.00 | 20,000.00 | 20,575.00 | 1,250,600 | 0 |
| 27-Feb-2024 | 20,150.00 | 20,150.00 | 20,025.00 | 20,050.00 | 422,700 | 0 |
| 26-Feb-2024 | 20,425.00 | 20,425.00 | 20,150.00 | 20,150.00 | 298,400 | 0 |
| 23-Feb-2024 | 20,400.00 | 20,400.00 | 20,175.00 | 20,175.00 | 473,300 | 0 |
| 22-Feb-2024 | 20,200.00 | 20,425.00 | 20,200.00 | 20,400.00 | 192,600 | 0 |
| 21-Feb-2024 | 20,475.00 | 20,525.00 | 20,150.00 | 20,225.00 | 725,900 | 0 |
| 20-Feb-2024 | 20,625.00 | 20,750.00 | 20,400.00 | 20,400.00 | 780,600 | 0 |
| 19-Feb-2024 | 20,350.00 | 20,750.00 | 20,125.00 | 20,625.00 | 586,400 | 0 |
| 16-Feb-2024 | 20,650.00 | 20,650.00 | 20,150.00 | 20,350.00 | 680,400 | 0 |
| 15-Feb-2024 | 20,100.00 | 20,800.00 | 19,950.00 | 20,650.00 | 2,151,500 | 0 |
| 13-Feb-2024 | 20,000.00 | 20,025.00 | 19,850.00 | 19,900.00 | 375,300 | 0 |
| 12-Feb-2024 | 19,900.00 | 20,175.00 | 19,900.00 | 19,950.00 | 448,100 | 0 |
| 07-Feb-2024 | 20,300.00 | 20,350.00 | 19,900.00 | 19,900.00 | 852,600 | 0 |
| 06-Feb-2024 | 19,525.00 | 20,375.00 | 19,525.00 | 20,350.00 | 850,300 | 0 |
| 05-Feb-2024 | 19,675.00 | 19,750.00 | 19,525.00 | 19,525.00 | 362,900 | 0 |
| 02-Feb-2024 | 19,600.00 | 19,825.00 | 19,600.00 | 19,675.00 | 382,500 | 0 |
| 01-Feb-2024 | 19,700.00 | 19,775.00 | 19,575.00 | 19,575.00 | 569,600 | 0 |
| 31-Jan-2024 | 19,950.00 | 19,975.00 | 19,700.00 | 19,700.00 | 1,604,100 | 0 |
| 30-Jan-2024 | 20,025.00 | 20,100.00 | 19,825.00 | 19,925.00 | 659,100 | 0 |
| 29-Jan-2024 | 20,050.00 | 20,075.00 | 20,000.00 | 20,000.00 | 538,900 | 0 |
| 26-Jan-2024 | 20,150.00 | 20,250.00 | 20,025.00 | 20,025.00 | 601,000 | 0 |
| 25-Jan-2024 | 20,225.00 | 20,275.00 | 20,025.00 | 20,050.00 | 633,500 | 0 |
| 24-Jan-2024 | 20,050.00 | 20,225.00 | 20,000.00 | 20,225.00 | 700,600 | 0 |
| 23-Jan-2024 | 20,175.00 | 20,175.00 | 20,000.00 | 20,050.00 | 784,800 | 0 |
| 22-Jan-2024 | 20,375.00 | 20,375.00 | 20,050.00 | 20,050.00 | 711,300 | 0 |
| 19-Jan-2024 | 20,350.00 | 20,400.00 | 20,100.00 | 20,325.00 | 1,462,000 | 0 |
| 18-Jan-2024 | 20,425.00 | 20,625.00 | 20,325.00 | 20,350.00 | 404,700 | 0 |
| 17-Jan-2024 | 20,725.00 | 20,775.00 | 20,350.00 | 20,400.00 | 1,254,100 | 0 |
| 16-Jan-2024 | 20,750.00 | 20,875.00 | 20,475.00 | 20,725.00 | 868,200 | 0 |
| 15-Jan-2024 | 20,700.00 | 20,875.00 | 20,650.00 | 20,725.00 | 425,800 | 0 |
| 12-Jan-2024 | 20,725.00 | 20,850.00 | 20,600.00 | 20,675.00 | 536,800 | 0 |
| 11-Jan-2024 | 20,775.00 | 20,875.00 | 20,700.00 | 20,725.00 | 454,300 | 0 |
| 10-Jan-2024 | 20,500.00 | 20,700.00 | 20,450.00 | 20,625.00 | 356,800 | 0 |
| 09-Jan-2024 | 20,625.00 | 20,700.00 | 20,325.00 | 20,400.00 | 847,300 | 0 |
| 08-Jan-2024 | 20,900.00 | 21,075.00 | 20,550.00 | 20,625.00 | 662,300 | 0 |
| 05-Jan-2024 | 20,900.00 | 21,350.00 | 20,800.00 | 20,900.00 | 751,900 | 0 |
| 04-Jan-2024 | 21,050.00 | 21,125.00 | 20,650.00 | 20,850.00 | 1,044,400 | 0 |
| 03-Jan-2024 | 20,750.00 | 21,250.00 | 20,550.00 | 21,025.00 | 1,552,200 | 0 |
| 02-Jan-2024 | 20,325.00 | 20,800.00 | 20,325.00 | 20,800.00 | 1,112,600 | 0 |
| 29-Dec-2023 | 20,600.00 | 20,600.00 | 20,250.00 | 20,325.00 | 690,400 | 0 |
| 28-Dec-2023 | 20,025.00 | 20,650.00 | 20,025.00 | 20,575.00 | 1,410,800 | 0 |
| 27-Dec-2023 | 20,125.00 | 20,225.00 | 20,000.00 | 20,000.00 | 2,407,700 | 0 |
| 22-Dec-2023 | 20,200.00 | 20,475.00 | 20,125.00 | 20,125.00 | 813,700 | 0 |
| 21-Dec-2023 | 20,100.00 | 20,300.00 | 20,025.00 | 20,200.00 | 1,236,700 | 0 |
| 20-Dec-2023 | 20,250.00 | 20,350.00 | 20,100.00 | 20,100.00 | 2,002,800 | 0 |
| 19-Dec-2023 | 20,350.00 | 20,375.00 | 20,250.00 | 20,250.00 | 625,900 | 0 |
| 18-Dec-2023 | 20,750.00 | 20,875.00 | 20,300.00 | 20,350.00 | 1,236,300 | 0 |
| 15-Dec-2023 | 20,600.00 | 20,850.00 | 20,500.00 | 20,725.00 | 1,369,100 | 0 |
| 14-Dec-2023 | 20,975.00 | 20,975.00 | 20,525.00 | 20,625.00 | 651,900 | 0 |
| 13-Dec-2023 | 20,400.00 | 21,075.00 | 20,350.00 | 21,000.00 | 939,400 | 0 |
| 12-Dec-2023 | 20,650.00 | 20,700.00 | 20,400.00 | 20,400.00 | 815,600 | 0 |
| 11-Dec-2023 | 20,800.00 | 20,800.00 | 20,600.00 | 20,650.00 | 738,600 | 0 |
| 08-Dec-2023 | 20,900.00 | 21,000.00 | 20,700.00 | 20,800.00 | 953,900 | 0 |
| 07-Dec-2023 | 21,075.00 | 21,125.00 | 20,850.00 | 20,900.00 | 634,400 | 0 |
| 06-Dec-2023 | 20,850.00 | 21,200.00 | 20,850.00 | 21,050.00 | 689,500 | 0 |
| 05-Dec-2023 | 21,025.00 | 21,075.00 | 20,825.00 | 20,850.00 | 2,060,700 | 0 |
| 04-Dec-2023 | 21,075.00 | 21,250.00 | 21,025.00 | 21,025.00 | 1,302,100 | 0 |
| 01-Dec-2023 | 21,300.00 | 21,300.00 | 21,025.00 | 21,025.00 | 1,376,600 | 0 |
| 30-Nov-2023 | 21,300.00 | 21,400.00 | 21,100.00 | 21,125.00 | 1,340,900 | 0 |
| 29-Nov-2023 | 21,525.00 | 21,525.00 | 21,200.00 | 21,300.00 | 1,066,300 | 0 |
| 28-Nov-2023 | 21,450.00 | 21,675.00 | 21,425.00 | 21,425.00 | 584,000 | 0 |
| 27-Nov-2023 | 21,800.00 | 21,975.00 | 21,425.00 | 21,425.00 | 1,259,400 | 0 |
| 24-Nov-2023 | 21,600.00 | 22,000.00 | 21,475.00 | 21,775.00 | 552,200 | 0 |
| 23-Nov-2023 | 21,450.00 | 21,625.00 | 21,425.00 | 21,600.00 | 299,800 | 0 |
| 22-Nov-2023 | 21,975.00 | 21,975.00 | 21,350.00 | 21,425.00 | 1,576,300 | 0 |
| 21-Nov-2023 | 22,175.00 | 22,175.00 | 21,900.00 | 21,975.00 | 636,500 | 0 |
| 20-Nov-2023 | 21,950.00 | 22,325.00 | 21,950.00 | 22,200.00 | 702,300 | 0 |
| 17-Nov-2023 | 21,975.00 | 22,150.00 | 21,850.00 | 21,850.00 | 1,443,000 | 0 |
| 16-Nov-2023 | 22,000.00 | 22,125.00 | 21,800.00 | 22,000.00 | 646,200 | 0 |
| 15-Nov-2023 | 22,400.00 | 22,400.00 | 21,950.00 | 22,000.00 | 1,412,900 | 0 |
| 14-Nov-2023 | 21,475.00 | 22,200.00 | 21,250.00 | 22,200.00 | 2,550,400 | 0 |
| 13-Nov-2023 | 21,600.00 | 21,700.00 | 21,450.00 | 21,450.00 | 936,700 | 0 |
| 10-Nov-2023 | 21,625.00 | 21,875.00 | 21,425.00 | 21,550.00 | 1,114,500 | 0 |
| 09-Nov-2023 | 21,175.00 | 21,800.00 | 21,000.00 | 21,600.00 | 2,880,400 | 0 |
| 08-Nov-2023 | 21,800.00 | 21,875.00 | 20,950.00 | 21,075.00 | 4,361,200 | 0 |
| 07-Nov-2023 | 22,575.00 | 22,925.00 | 21,575.00 | 21,800.00 | 4,518,500 | 0 |
| 06-Nov-2023 | 22,625.00 | 22,975.00 | 22,525.00 | 22,550.00 | 1,153,500 | 0 |
| 03-Nov-2023 | 22,675.00 | 23,300.00 | 22,500.00 | 22,550.00 | 1,695,400 | 0 |