| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 11,375.00 | 11,625.00 | 11,300.00 | 11,550.00 | 9,591,900 | 0 |
| 18-Jan-2024 | 11,175.00 | 11,350.00 | 11,075.00 | 11,275.00 | 5,651,900 | 0 |
| 17-Jan-2024 | 11,075.00 | 11,125.00 | 11,000.00 | 11,125.00 | 2,865,600 | 0 |
| 16-Jan-2024 | 11,125.00 | 11,250.00 | 11,050.00 | 11,075.00 | 3,301,700 | 0 |
| 15-Jan-2024 | 11,200.00 | 11,350.00 | 11,100.00 | 11,125.00 | 3,546,600 | 0 |
| 12-Jan-2024 | 11,025.00 | 11,175.00 | 11,025.00 | 11,175.00 | 1,897,600 | 0 |
| 11-Jan-2024 | 11,350.00 | 11,350.00 | 11,100.00 | 11,125.00 | 3,633,700 | 0 |
| 10-Jan-2024 | 11,075.00 | 11,375.00 | 10,975.00 | 11,350.00 | 7,536,000 | 0 |
| 09-Jan-2024 | 10,800.00 | 11,075.00 | 10,800.00 | 11,025.00 | 4,437,300 | 0 |
| 08-Jan-2024 | 10,725.00 | 10,925.00 | 10,675.00 | 10,750.00 | 3,206,700 | 0 |
| 05-Jan-2024 | 11,025.00 | 11,025.00 | 10,725.00 | 10,725.00 | 3,438,400 | 0 |
| 04-Jan-2024 | 10,675.00 | 11,150.00 | 10,650.00 | 11,050.00 | 6,276,400 | 0 |
| 03-Jan-2024 | 10,650.00 | 10,675.00 | 10,600.00 | 10,625.00 | 803,100 | 0 |
| 02-Jan-2024 | 10,575.00 | 10,650.00 | 10,550.00 | 10,650.00 | 3,555,400 | 0 |
| 29-Dec-2023 | 10,675.00 | 10,800.00 | 10,575.00 | 10,575.00 | 4,680,900 | 0 |
| 28-Dec-2023 | 10,625.00 | 10,825.00 | 10,600.00 | 10,650.00 | 3,160,100 | 0 |
| 27-Dec-2023 | 10,525.00 | 10,675.00 | 10,525.00 | 10,575.00 | 1,530,000 | 0 |
| 22-Dec-2023 | 10,575.00 | 10,625.00 | 10,475.00 | 10,525.00 | 1,311,300 | 0 |
| 21-Dec-2023 | 10,575.00 | 10,650.00 | 10,550.00 | 10,550.00 | 1,724,900 | 0 |
| 20-Dec-2023 | 10,575.00 | 10,675.00 | 10,575.00 | 10,575.00 | 1,858,400 | 0 |
| 19-Dec-2023 | 10,650.00 | 10,675.00 | 10,525.00 | 10,575.00 | 1,511,400 | 0 |
| 18-Dec-2023 | 10,450.00 | 10,600.00 | 10,375.00 | 10,600.00 | 6,538,900 | 0 |
| 15-Dec-2023 | 10,575.00 | 10,675.00 | 10,425.00 | 10,425.00 | 8,340,900 | 0 |
| 14-Dec-2023 | 10,400.00 | 10,675.00 | 10,400.00 | 10,575.00 | 2,834,700 | 0 |
| 13-Dec-2023 | 10,625.00 | 10,675.00 | 10,500.00 | 10,550.00 | 3,286,000 | 0 |
| 12-Dec-2023 | 10,525.00 | 10,725.00 | 10,500.00 | 10,625.00 | 2,993,100 | 0 |
| 11-Dec-2023 | 10,900.00 | 10,925.00 | 10,475.00 | 10,525.00 | 6,701,100 | 0 |
| 08-Dec-2023 | 10,675.00 | 10,975.00 | 10,675.00 | 10,975.00 | 5,209,000 | 0 |
| 07-Dec-2023 | 10,650.00 | 10,725.00 | 10,525.00 | 10,650.00 | 3,033,800 | 0 |
| 06-Dec-2023 | 10,675.00 | 10,950.00 | 10,550.00 | 10,650.00 | 4,963,900 | 0 |
| 05-Dec-2023 | 10,525.00 | 10,675.00 | 10,450.00 | 10,675.00 | 2,323,900 | 0 |
| 04-Dec-2023 | 10,575.00 | 10,600.00 | 10,350.00 | 10,500.00 | 10,072,200 | 0 |
| 01-Dec-2023 | 10,675.00 | 10,750.00 | 10,475.00 | 10,525.00 | 7,478,900 | 0 |
| 30-Nov-2023 | 10,350.00 | 11,550.00 | 10,275.00 | 11,550.00 | 14,781,100 | 0 |
| 29-Nov-2023 | 10,650.00 | 10,700.00 | 10,400.00 | 10,500.00 | 4,096,900 | 0 |
| 28-Nov-2023 | 10,675.00 | 10,750.00 | 10,550.00 | 10,650.00 | 4,504,400 | 0 |
| 27-Nov-2023 | 10,425.00 | 10,725.00 | 10,425.00 | 10,650.00 | 3,045,400 | 0 |
| 24-Nov-2023 | 10,550.00 | 10,550.00 | 10,400.00 | 10,425.00 | 1,244,800 | 0 |
| 23-Nov-2023 | 10,525.00 | 10,650.00 | 10,475.00 | 10,550.00 | 3,034,500 | 0 |
| 22-Nov-2023 | 10,500.00 | 10,550.00 | 10,400.00 | 10,500.00 | 2,170,800 | 0 |
| 21-Nov-2023 | 10,525.00 | 10,525.00 | 10,400.00 | 10,500.00 | 2,778,800 | 0 |
| 20-Nov-2023 | 10,475.00 | 10,550.00 | 10,450.00 | 10,525.00 | 972,500 | 0 |
| 17-Nov-2023 | 10,625.00 | 10,625.00 | 10,350.00 | 10,475.00 | 4,270,900 | 0 |
| 16-Nov-2023 | 10,575.00 | 10,575.00 | 10,400.00 | 10,575.00 | 5,186,400 | 0 |
| 15-Nov-2023 | 10,475.00 | 10,650.00 | 10,475.00 | 10,575.00 | 3,453,900 | 0 |
| 14-Nov-2023 | 10,350.00 | 10,500.00 | 10,250.00 | 10,450.00 | 6,893,000 | 0 |
| 13-Nov-2023 | 10,575.00 | 10,675.00 | 10,375.00 | 10,375.00 | 2,206,900 | 0 |
| 10-Nov-2023 | 10,500.00 | 10,575.00 | 10,400.00 | 10,575.00 | 2,215,700 | 0 |
| 09-Nov-2023 | 10,475.00 | 10,650.00 | 10,450.00 | 10,450.00 | 2,166,300 | 0 |
| 08-Nov-2023 | 10,500.00 | 10,500.00 | 10,250.00 | 10,475.00 | 5,589,900 | 0 |
| 07-Nov-2023 | 10,500.00 | 10,525.00 | 10,325.00 | 10,475.00 | 5,949,700 | 0 |
| 06-Nov-2023 | 10,450.00 | 10,500.00 | 10,275.00 | 10,475.00 | 4,923,200 | 0 |
| 03-Nov-2023 | 10,325.00 | 10,550.00 | 10,200.00 | 10,450.00 | 4,688,400 | 0 |
| 02-Nov-2023 | 10,375.00 | 10,575.00 | 10,250.00 | 10,350.00 | 4,731,600 | 0 |
| 01-Nov-2023 | 10,325.00 | 10,550.00 | 10,075.00 | 10,375.00 | 13,173,300 | 0 |
| 31-Oct-2023 | 10,500.00 | 10,500.00 | 10,125.00 | 10,350.00 | 4,549,800 | 0 |
| 30-Oct-2023 | 10,525.00 | 10,525.00 | 10,375.00 | 10,525.00 | 3,187,000 | 0 |
| 27-Oct-2023 | 10,275.00 | 10,550.00 | 10,175.00 | 10,525.00 | 5,503,300 | 0 |
| 26-Oct-2023 | 10,450.00 | 10,600.00 | 10,225.00 | 10,275.00 | 6,579,200 | 0 |
| 25-Oct-2023 | 10,725.00 | 10,775.00 | 10,450.00 | 10,450.00 | 3,907,400 | 0 |
| 24-Oct-2023 | 10,600.00 | 10,825.00 | 10,525.00 | 10,800.00 | 5,166,900 | 0 |
| 23-Oct-2023 | 10,650.00 | 10,725.00 | 10,450.00 | 10,500.00 | 4,213,500 | 0 |
| 20-Oct-2023 | 10,475.00 | 10,775.00 | 10,450.00 | 10,600.00 | 3,439,700 | 0 |
| 19-Oct-2023 | 10,625.00 | 10,700.00 | 10,225.00 | 10,425.00 | 11,233,800 | 0 |
| 18-Oct-2023 | 10,900.00 | 10,900.00 | 10,625.00 | 10,625.00 | 5,680,900 | 0 |
| 17-Oct-2023 | 10,925.00 | 10,975.00 | 10,800.00 | 10,900.00 | 4,515,200 | 0 |
| 16-Oct-2023 | 11,000.00 | 11,000.00 | 10,750.00 | 10,900.00 | 2,385,800 | 0 |
| 13-Oct-2023 | 10,975.00 | 11,100.00 | 10,875.00 | 10,875.00 | 2,727,400 | 0 |
| 12-Oct-2023 | 10,800.00 | 11,150.00 | 10,775.00 | 10,975.00 | 6,821,900 | 0 |
| 11-Oct-2023 | 10,850.00 | 10,975.00 | 10,700.00 | 10,700.00 | 6,408,300 | 0 |
| 10-Oct-2023 | 11,100.00 | 11,100.00 | 10,850.00 | 10,850.00 | 5,032,600 | 0 |
| 09-Oct-2023 | 11,400.00 | 11,400.00 | 11,075.00 | 11,100.00 | 4,360,800 | 0 |
| 06-Oct-2023 | 11,625.00 | 11,700.00 | 11,450.00 | 11,500.00 | 4,721,300 | 0 |
| 05-Oct-2023 | 11,275.00 | 11,675.00 | 11,250.00 | 11,625.00 | 12,755,300 | 0 |
| 04-Oct-2023 | 10,950.00 | 11,200.00 | 10,850.00 | 11,200.00 | 9,283,000 | 0 |
| 03-Oct-2023 | 11,125.00 | 11,175.00 | 10,950.00 | 10,950.00 | 4,392,200 | 0 |
| 02-Oct-2023 | 11,100.00 | 11,200.00 | 11,050.00 | 11,100.00 | 3,048,800 | 0 |
| 29-Sep-2023 | 11,175.00 | 11,175.00 | 10,900.00 | 11,075.00 | 3,978,700 | 0 |
| 27-Sep-2023 | 11,225.00 | 11,225.00 | 10,975.00 | 11,000.00 | 2,605,000 | 0 |
| 26-Sep-2023 | 11,275.00 | 11,275.00 | 11,025.00 | 11,175.00 | 3,475,600 | 0 |
| 25-Sep-2023 | 11,425.00 | 11,450.00 | 11,200.00 | 11,250.00 | 2,726,800 | 0 |
| 22-Sep-2023 | 11,200.00 | 11,450.00 | 11,200.00 | 11,350.00 | 8,580,400 | 0 |
| 21-Sep-2023 | 10,825.00 | 11,200.00 | 10,750.00 | 11,200.00 | 5,964,300 | 0 |
| 20-Sep-2023 | 10,825.00 | 11,050.00 | 10,800.00 | 10,850.00 | 4,337,500 | 0 |
| 19-Sep-2023 | 10,700.00 | 10,875.00 | 10,700.00 | 10,825.00 | 3,828,900 | 0 |
| 18-Sep-2023 | 10,850.00 | 10,975.00 | 10,700.00 | 10,850.00 | 4,752,900 | 0 |
| 15-Sep-2023 | 11,000.00 | 11,050.00 | 10,700.00 | 10,975.00 | 8,271,100 | 0 |
| 14-Sep-2023 | 11,200.00 | 11,225.00 | 11,000.00 | 11,000.00 | 4,753,700 | 0 |
| 13-Sep-2023 | 11,200.00 | 11,200.00 | 11,100.00 | 11,200.00 | 3,169,500 | 0 |
| 12-Sep-2023 | 11,175.00 | 11,200.00 | 11,100.00 | 11,200.00 | 3,767,200 | 0 |
| 11-Sep-2023 | 11,125.00 | 11,225.00 | 11,050.00 | 11,175.00 | 3,452,600 | 0 |
| 08-Sep-2023 | 11,200.00 | 11,350.00 | 11,025.00 | 11,125.00 | 5,514,100 | 0 |
| 07-Sep-2023 | 11,075.00 | 11,200.00 | 11,075.00 | 11,200.00 | 4,889,200 | 0 |
| 06-Sep-2023 | 11,150.00 | 11,250.00 | 10,950.00 | 11,050.00 | 4,817,600 | 0 |
| 05-Sep-2023 | 11,200.00 | 11,275.00 | 11,125.00 | 11,175.00 | 2,295,000 | 0 |
| 04-Sep-2023 | 11,200.00 | 11,400.00 | 11,175.00 | 11,200.00 | 4,055,000 | 0 |
| 01-Sep-2023 | 11,200.00 | 11,275.00 | 11,050.00 | 11,200.00 | 4,602,100 | 0 |
| 31-Aug-2023 | 11,225.00 | 11,250.00 | 11,125.00 | 11,200.00 | 10,231,100 | 0 |
| 30-Aug-2023 | 11,375.00 | 11,375.00 | 11,250.00 | 11,250.00 | 3,638,000 | 0 |
| 29-Aug-2023 | 11,325.00 | 11,425.00 | 11,275.00 | 11,375.00 | 3,082,600 | 0 |