| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 5,950.00 | 6,000.00 | 5,875.00 | 5,925.00 | 324,400 | 0 |
| 18-Jan-2024 | 5,975.00 | 5,975.00 | 5,900.00 | 5,950.00 | 208,100 | 0 |
| 17-Jan-2024 | 5,900.00 | 6,000.00 | 5,800.00 | 5,975.00 | 360,400 | 0 |
| 16-Jan-2024 | 5,975.00 | 6,050.00 | 5,800.00 | 5,925.00 | 451,700 | 0 |
| 15-Jan-2024 | 5,775.00 | 6,000.00 | 5,775.00 | 5,975.00 | 747,900 | 0 |
| 12-Jan-2024 | 5,750.00 | 5,800.00 | 5,725.00 | 5,775.00 | 430,600 | 0 |
| 11-Jan-2024 | 5,775.00 | 5,825.00 | 5,725.00 | 5,725.00 | 331,600 | 0 |
| 10-Jan-2024 | 5,600.00 | 5,875.00 | 5,575.00 | 5,775.00 | 794,100 | 0 |
| 09-Jan-2024 | 5,500.00 | 5,600.00 | 5,500.00 | 5,600.00 | 384,100 | 0 |
| 08-Jan-2024 | 5,450.00 | 5,525.00 | 5,425.00 | 5,500.00 | 410,400 | 0 |
| 05-Jan-2024 | 5,425.00 | 5,475.00 | 5,425.00 | 5,425.00 | 363,100 | 0 |
| 04-Jan-2024 | 5,450.00 | 5,475.00 | 5,425.00 | 5,450.00 | 418,300 | 0 |
| 03-Jan-2024 | 5,450.00 | 5,475.00 | 5,400.00 | 5,450.00 | 574,400 | 0 |
| 02-Jan-2024 | 5,400.00 | 5,450.00 | 5,375.00 | 5,450.00 | 203,400 | 0 |
| 29-Dec-2023 | 5,400.00 | 5,450.00 | 5,375.00 | 5,375.00 | 397,800 | 0 |
| 28-Dec-2023 | 5,400.00 | 5,450.00 | 5,375.00 | 5,400.00 | 368,200 | 0 |
| 27-Dec-2023 | 5,400.00 | 5,450.00 | 5,375.00 | 5,400.00 | 386,900 | 0 |
| 22-Dec-2023 | 5,400.00 | 5,425.00 | 5,400.00 | 5,400.00 | 85,100 | 0 |
| 21-Dec-2023 | 5,400.00 | 5,425.00 | 5,375.00 | 5,400.00 | 105,200 | 0 |
| 20-Dec-2023 | 5,375.00 | 5,425.00 | 5,375.00 | 5,400.00 | 127,900 | 0 |
| 19-Dec-2023 | 5,400.00 | 5,400.00 | 5,300.00 | 5,375.00 | 428,100 | 0 |
| 18-Dec-2023 | 5,350.00 | 5,425.00 | 5,350.00 | 5,375.00 | 387,100 | 0 |
| 15-Dec-2023 | 5,375.00 | 5,425.00 | 5,375.00 | 5,400.00 | 107,000 | 0 |
| 14-Dec-2023 | 5,375.00 | 5,425.00 | 5,375.00 | 5,375.00 | 112,500 | 0 |
| 13-Dec-2023 | 5,425.00 | 5,425.00 | 5,350.00 | 5,375.00 | 384,100 | 0 |
| 12-Dec-2023 | 5,400.00 | 5,450.00 | 5,375.00 | 5,400.00 | 170,300 | 0 |
| 11-Dec-2023 | 5,400.00 | 5,475.00 | 5,400.00 | 5,400.00 | 219,200 | 0 |
| 08-Dec-2023 | 5,400.00 | 5,450.00 | 5,375.00 | 5,400.00 | 168,400 | 0 |
| 07-Dec-2023 | 5,400.00 | 5,425.00 | 5,350.00 | 5,375.00 | 198,900 | 0 |
| 06-Dec-2023 | 5,375.00 | 5,400.00 | 5,350.00 | 5,400.00 | 132,400 | 0 |
| 05-Dec-2023 | 5,400.00 | 5,400.00 | 5,325.00 | 5,375.00 | 437,800 | 0 |
| 04-Dec-2023 | 5,400.00 | 5,450.00 | 5,375.00 | 5,400.00 | 507,500 | 0 |
| 01-Dec-2023 | 5,425.00 | 5,450.00 | 5,400.00 | 5,400.00 | 260,200 | 0 |
| 30-Nov-2023 | 5,425.00 | 5,425.00 | 5,375.00 | 5,425.00 | 113,600 | 0 |
| 29-Nov-2023 | 5,425.00 | 5,425.00 | 5,375.00 | 5,400.00 | 72,800 | 0 |
| 28-Nov-2023 | 5,425.00 | 5,450.00 | 5,375.00 | 5,400.00 | 195,300 | 0 |
| 27-Nov-2023 | 5,450.00 | 5,450.00 | 5,375.00 | 5,425.00 | 204,400 | 0 |
| 24-Nov-2023 | 5,425.00 | 5,475.00 | 5,400.00 | 5,450.00 | 164,200 | 0 |
| 23-Nov-2023 | 5,400.00 | 5,425.00 | 5,350.00 | 5,425.00 | 163,300 | 0 |
| 22-Nov-2023 | 5,400.00 | 5,425.00 | 5,350.00 | 5,375.00 | 134,300 | 0 |
| 21-Nov-2023 | 5,400.00 | 5,425.00 | 5,325.00 | 5,375.00 | 361,600 | 0 |
| 20-Nov-2023 | 5,400.00 | 5,450.00 | 5,375.00 | 5,400.00 | 363,300 | 0 |
| 17-Nov-2023 | 5,400.00 | 5,475.00 | 5,375.00 | 5,375.00 | 237,700 | 0 |
| 16-Nov-2023 | 5,425.00 | 5,475.00 | 5,350.00 | 5,400.00 | 2,038,400 | 0 |
| 15-Nov-2023 | 5,400.00 | 5,475.00 | 5,375.00 | 5,400.00 | 533,100 | 0 |
| 14-Nov-2023 | 5,425.00 | 5,450.00 | 5,375.00 | 5,425.00 | 216,400 | 0 |
| 13-Nov-2023 | 5,400.00 | 5,450.00 | 5,350.00 | 5,425.00 | 233,500 | 0 |
| 10-Nov-2023 | 5,375.00 | 5,450.00 | 5,375.00 | 5,400.00 | 180,900 | 0 |
| 09-Nov-2023 | 5,450.00 | 5,475.00 | 5,350.00 | 5,375.00 | 405,900 | 0 |
| 08-Nov-2023 | 5,500.00 | 5,525.00 | 5,400.00 | 5,450.00 | 409,900 | 0 |
| 07-Nov-2023 | 5,550.00 | 5,550.00 | 5,475.00 | 5,475.00 | 261,900 | 0 |
| 06-Nov-2023 | 5,500.00 | 5,650.00 | 5,475.00 | 5,525.00 | 287,800 | 0 |
| 03-Nov-2023 | 5,550.00 | 5,575.00 | 5,475.00 | 5,500.00 | 299,400 | 0 |
| 02-Nov-2023 | 5,525.00 | 5,550.00 | 5,450.00 | 5,500.00 | 354,100 | 0 |
| 01-Nov-2023 | 5,550.00 | 5,600.00 | 5,450.00 | 5,475.00 | 753,400 | 0 |
| 31-Oct-2023 | 5,400.00 | 5,575.00 | 5,225.00 | 5,550.00 | 1,814,800 | 0 |
| 30-Oct-2023 | 5,425.00 | 5,425.00 | 5,350.00 | 5,350.00 | 313,900 | 0 |
| 27-Oct-2023 | 5,350.00 | 5,450.00 | 5,350.00 | 5,425.00 | 551,900 | 0 |
| 26-Oct-2023 | 5,450.00 | 5,450.00 | 5,325.00 | 5,350.00 | 347,400 | 0 |
| 25-Oct-2023 | 5,300.00 | 5,450.00 | 5,275.00 | 5,450.00 | 458,400 | 0 |
| 24-Oct-2023 | 5,225.00 | 5,300.00 | 5,200.00 | 5,275.00 | 236,200 | 0 |
| 23-Oct-2023 | 5,325.00 | 5,350.00 | 5,200.00 | 5,225.00 | 624,000 | 0 |
| 20-Oct-2023 | 5,350.00 | 5,375.00 | 5,275.00 | 5,300.00 | 430,200 | 0 |
| 19-Oct-2023 | 5,400.00 | 5,425.00 | 5,350.00 | 5,350.00 | 345,400 | 0 |
| 18-Oct-2023 | 5,475.00 | 5,500.00 | 5,375.00 | 5,400.00 | 808,800 | 0 |
| 17-Oct-2023 | 5,450.00 | 5,500.00 | 5,425.00 | 5,450.00 | 315,400 | 0 |
| 16-Oct-2023 | 5,500.00 | 5,550.00 | 5,425.00 | 5,450.00 | 417,800 | 0 |
| 13-Oct-2023 | 5,525.00 | 5,575.00 | 5,475.00 | 5,500.00 | 816,600 | 0 |
| 12-Oct-2023 | 5,600.00 | 5,625.00 | 5,525.00 | 5,525.00 | 354,900 | 0 |
| 11-Oct-2023 | 5,625.00 | 5,650.00 | 5,575.00 | 5,600.00 | 424,800 | 0 |
| 10-Oct-2023 | 5,575.00 | 5,600.00 | 5,425.00 | 5,600.00 | 1,944,500 | 0 |
| 09-Oct-2023 | 5,700.00 | 5,750.00 | 5,500.00 | 5,575.00 | 1,216,100 | 0 |
| 06-Oct-2023 | 6,000.00 | 6,000.00 | 5,500.00 | 5,650.00 | 3,233,100 | 0 |
| 05-Oct-2023 | 6,575.00 | 6,625.00 | 6,550.00 | 6,625.00 | 3,544,800 | 0 |
| 04-Oct-2023 | 6,650.00 | 6,650.00 | 6,550.00 | 6,550.00 | 2,451,500 | 0 |
| 03-Oct-2023 | 6,700.00 | 6,825.00 | 6,625.00 | 6,625.00 | 1,820,400 | 0 |
| 02-Oct-2023 | 6,625.00 | 6,725.00 | 6,600.00 | 6,650.00 | 2,290,700 | 0 |
| 29-Sep-2023 | 6,600.00 | 6,650.00 | 6,450.00 | 6,625.00 | 2,671,600 | 0 |
| 27-Sep-2023 | 6,750.00 | 6,775.00 | 6,600.00 | 6,600.00 | 3,634,500 | 0 |
| 26-Sep-2023 | 6,875.00 | 6,950.00 | 6,600.00 | 6,650.00 | 4,981,500 | 0 |
| 25-Sep-2023 | 6,850.00 | 6,900.00 | 6,850.00 | 6,875.00 | 1,283,300 | 0 |
| 22-Sep-2023 | 6,625.00 | 6,825.00 | 6,625.00 | 6,825.00 | 1,707,400 | 0 |
| 21-Sep-2023 | 6,600.00 | 6,650.00 | 6,600.00 | 6,625.00 | 372,000 | 0 |
| 20-Sep-2023 | 6,700.00 | 6,750.00 | 6,575.00 | 6,600.00 | 2,269,100 | 0 |
| 19-Sep-2023 | 6,725.00 | 6,900.00 | 6,700.00 | 6,700.00 | 1,634,600 | 0 |
| 18-Sep-2023 | 6,700.00 | 6,750.00 | 6,700.00 | 6,700.00 | 1,061,900 | 0 |
| 15-Sep-2023 | 6,725.00 | 6,750.00 | 6,675.00 | 6,700.00 | 1,579,800 | 0 |
| 14-Sep-2023 | 6,575.00 | 6,700.00 | 6,575.00 | 6,700.00 | 619,400 | 0 |
| 13-Sep-2023 | 6,600.00 | 6,600.00 | 6,550.00 | 6,575.00 | 311,700 | 0 |
| 12-Sep-2023 | 6,575.00 | 6,650.00 | 6,550.00 | 6,575.00 | 318,000 | 0 |
| 11-Sep-2023 | 6,650.00 | 6,675.00 | 6,575.00 | 6,575.00 | 655,500 | 0 |
| 08-Sep-2023 | 6,600.00 | 6,650.00 | 6,575.00 | 6,625.00 | 373,200 | 0 |
| 07-Sep-2023 | 6,650.00 | 6,675.00 | 6,575.00 | 6,600.00 | 1,548,100 | 0 |
| 06-Sep-2023 | 6,675.00 | 6,700.00 | 6,575.00 | 6,600.00 | 1,033,900 | 0 |
| 05-Sep-2023 | 6,600.00 | 6,700.00 | 6,600.00 | 6,675.00 | 765,000 | 0 |
| 04-Sep-2023 | 6,550.00 | 6,700.00 | 6,525.00 | 6,600.00 | 1,138,800 | 0 |
| 01-Sep-2023 | 6,575.00 | 6,650.00 | 6,550.00 | 6,550.00 | 365,900 | 0 |
| 31-Aug-2023 | 6,600.00 | 6,600.00 | 6,525.00 | 6,575.00 | 138,400 | 0 |
| 30-Aug-2023 | 6,525.00 | 6,575.00 | 6,525.00 | 6,550.00 | 176,000 | 0 |
| 29-Aug-2023 | 6,550.00 | 6,550.00 | 6,475.00 | 6,525.00 | 198,500 | 0 |