| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 02-Nov-2023 | 22,300.00 | 22,775.00 | 22,300.00 | 22,600.00 | 1,890,500 | 0 |
| 01-Nov-2023 | 23,275.00 | 23,425.00 | 22,175.00 | 22,175.00 | 4,356,500 | 0 |
| 31-Oct-2023 | 23,600.00 | 23,925.00 | 23,100.00 | 23,275.00 | 3,132,400 | 0 |
| 30-Oct-2023 | 26,300.00 | 26,300.00 | 23,250.00 | 23,575.00 | 6,923,500 | 0 |
| 27-Oct-2023 | 25,625.00 | 26,375.00 | 25,500.00 | 26,300.00 | 2,580,300 | 0 |
| 26-Oct-2023 | 24,850.00 | 25,700.00 | 24,700.00 | 25,625.00 | 2,156,800 | 0 |
| 25-Oct-2023 | 24,650.00 | 25,350.00 | 24,500.00 | 24,975.00 | 2,151,900 | 0 |
| 24-Oct-2023 | 24,625.00 | 24,800.00 | 24,575.00 | 24,675.00 | 591,700 | 0 |
| 23-Oct-2023 | 24,950.00 | 25,000.00 | 24,200.00 | 24,625.00 | 2,265,100 | 0 |
| 20-Oct-2023 | 24,700.00 | 24,850.00 | 24,525.00 | 24,800.00 | 1,167,400 | 0 |
| 19-Oct-2023 | 25,425.00 | 25,425.00 | 24,575.00 | 24,700.00 | 4,786,000 | 0 |
| 18-Oct-2023 | 26,650.00 | 26,900.00 | 25,250.00 | 25,800.00 | 4,157,900 | 0 |
| 17-Oct-2023 | 25,300.00 | 27,125.00 | 25,275.00 | 26,650.00 | 5,926,100 | 0 |
| 16-Oct-2023 | 25,100.00 | 25,400.00 | 25,100.00 | 25,275.00 | 893,300 | 0 |
| 13-Oct-2023 | 25,000.00 | 25,200.00 | 25,000.00 | 25,025.00 | 400,400 | 0 |
| 12-Oct-2023 | 25,375.00 | 25,450.00 | 25,000.00 | 25,000.00 | 876,500 | 0 |
| 11-Oct-2023 | 25,100.00 | 25,550.00 | 25,075.00 | 25,375.00 | 2,361,300 | 0 |
| 10-Oct-2023 | 25,075.00 | 25,200.00 | 24,950.00 | 25,025.00 | 572,100 | 0 |
| 09-Oct-2023 | 25,000.00 | 25,325.00 | 24,675.00 | 25,075.00 | 623,800 | 0 |
| 06-Oct-2023 | 25,100.00 | 25,225.00 | 24,825.00 | 24,975.00 | 638,600 | 0 |
| 05-Oct-2023 | 24,525.00 | 25,150.00 | 24,525.00 | 25,050.00 | 876,500 | 0 |
| 04-Oct-2023 | 24,925.00 | 24,925.00 | 24,375.00 | 24,525.00 | 736,800 | 0 |
| 03-Oct-2023 | 24,900.00 | 25,325.00 | 24,500.00 | 24,800.00 | 658,600 | 0 |
| 02-Oct-2023 | 24,600.00 | 25,575.00 | 24,600.00 | 24,850.00 | 2,564,800 | 0 |
| 29-Sep-2023 | 24,325.00 | 24,875.00 | 24,225.00 | 24,600.00 | 1,018,800 | 0 |
| 27-Sep-2023 | 24,175.00 | 24,525.00 | 24,175.00 | 24,300.00 | 727,100 | 0 |
| 26-Sep-2023 | 24,500.00 | 24,775.00 | 24,150.00 | 24,150.00 | 1,336,300 | 0 |
| 25-Sep-2023 | 24,850.00 | 24,925.00 | 24,500.00 | 24,500.00 | 1,602,800 | 0 |
| 22-Sep-2023 | 25,300.00 | 25,300.00 | 24,800.00 | 24,850.00 | 1,072,800 | 0 |
| 21-Sep-2023 | 24,725.00 | 25,500.00 | 24,725.00 | 25,300.00 | 2,088,400 | 0 |
| 20-Sep-2023 | 24,225.00 | 24,950.00 | 24,200.00 | 24,725.00 | 1,581,400 | 0 |
| 19-Sep-2023 | 24,200.00 | 24,325.00 | 24,025.00 | 24,175.00 | 753,800 | 0 |
| 18-Sep-2023 | 24,425.00 | 24,500.00 | 24,175.00 | 24,175.00 | 418,300 | 0 |
| 15-Sep-2023 | 24,325.00 | 24,575.00 | 24,100.00 | 24,425.00 | 838,900 | 0 |
| 14-Sep-2023 | 24,100.00 | 24,650.00 | 24,100.00 | 24,250.00 | 1,092,000 | 0 |
| 13-Sep-2023 | 24,175.00 | 24,225.00 | 24,025.00 | 24,025.00 | 1,309,500 | 0 |
| 12-Sep-2023 | 24,300.00 | 24,550.00 | 24,100.00 | 24,175.00 | 1,284,100 | 0 |
| 11-Sep-2023 | 24,100.00 | 24,650.00 | 24,100.00 | 24,275.00 | 1,394,200 | 0 |
| 08-Sep-2023 | 24,100.00 | 24,175.00 | 23,800.00 | 24,075.00 | 2,874,400 | 0 |
| 07-Sep-2023 | 24,225.00 | 24,400.00 | 24,050.00 | 24,050.00 | 1,232,200 | 0 |
| 06-Sep-2023 | 24,625.00 | 24,650.00 | 24,225.00 | 24,225.00 | 1,069,900 | 0 |
| 05-Sep-2023 | 24,100.00 | 24,850.00 | 24,100.00 | 24,625.00 | 1,569,000 | 0 |
| 04-Sep-2023 | 24,225.00 | 24,350.00 | 24,025.00 | 24,100.00 | 828,200 | 0 |
| 01-Sep-2023 | 24,125.00 | 24,425.00 | 24,075.00 | 24,250.00 | 675,600 | 0 |
| 31-Aug-2023 | 24,425.00 | 24,450.00 | 24,000.00 | 24,050.00 | 2,128,700 | 0 |
| 30-Aug-2023 | 24,875.00 | 24,875.00 | 24,400.00 | 24,400.00 | 814,600 | 0 |
| 29-Aug-2023 | 24,675.00 | 24,850.00 | 24,525.00 | 24,525.00 | 600,300 | 0 |