| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 5,775.00 | 5,875.00 | 5,775.00 | 5,875.00 | 5,200 | 0 |
| 18-Jan-2024 | 5,775.00 | 5,875.00 | 5,775.00 | 5,875.00 | 15,700 | 0 |
| 17-Jan-2024 | 5,825.00 | 5,875.00 | 5,750.00 | 5,850.00 | 138,400 | 0 |
| 16-Jan-2024 | 5,875.00 | 5,900.00 | 5,825.00 | 5,850.00 | 19,100 | 0 |
| 15-Jan-2024 | 5,800.00 | 5,900.00 | 5,800.00 | 5,875.00 | 19,700 | 0 |
| 12-Jan-2024 | 5,900.00 | 5,900.00 | 5,825.00 | 5,850.00 | 85,000 | 0 |
| 11-Jan-2024 | 5,900.00 | 5,900.00 | 5,875.00 | 5,900.00 | 17,100 | 0 |
| 10-Jan-2024 | 5,900.00 | 5,900.00 | 5,875.00 | 5,900.00 | 10,500 | 0 |
| 09-Jan-2024 | 5,800.00 | 5,900.00 | 5,500.00 | 5,900.00 | 54,900 | 0 |
| 08-Jan-2024 | 5,875.00 | 5,900.00 | 5,800.00 | 5,900.00 | 63,900 | 0 |
| 05-Jan-2024 | 5,900.00 | 5,925.00 | 5,800.00 | 5,900.00 | 14,300 | 0 |
| 04-Jan-2024 | 5,900.00 | 6,050.00 | 5,825.00 | 6,000.00 | 67,400 | 0 |
| 03-Jan-2024 | 5,825.00 | 5,900.00 | 5,800.00 | 5,900.00 | 33,100 | 0 |
| 02-Jan-2024 | 5,850.00 | 5,900.00 | 5,800.00 | 5,900.00 | 27,400 | 0 |
| 29-Dec-2023 | 5,900.00 | 5,900.00 | 5,875.00 | 5,900.00 | 28,400 | 0 |
| 28-Dec-2023 | 5,825.00 | 5,900.00 | 5,825.00 | 5,900.00 | 36,900 | 0 |
| 27-Dec-2023 | 5,850.00 | 5,850.00 | 5,825.00 | 5,850.00 | 27,900 | 0 |
| 22-Dec-2023 | 5,800.00 | 5,850.00 | 5,800.00 | 5,850.00 | 13,200 | 0 |
| 21-Dec-2023 | 5,825.00 | 5,850.00 | 5,825.00 | 5,825.00 | 33,500 | 0 |
| 20-Dec-2023 | 5,900.00 | 5,900.00 | 5,825.00 | 5,825.00 | 111,300 | 0 |
| 19-Dec-2023 | 5,850.00 | 5,925.00 | 5,850.00 | 5,900.00 | 37,700 | 0 |
| 18-Dec-2023 | 5,900.00 | 5,900.00 | 5,825.00 | 5,900.00 | 52,300 | 0 |
| 15-Dec-2023 | 5,825.00 | 5,900.00 | 5,825.00 | 5,900.00 | 32,200 | 0 |
| 14-Dec-2023 | 5,850.00 | 5,900.00 | 5,825.00 | 5,900.00 | 25,800 | 0 |
| 13-Dec-2023 | 5,900.00 | 5,900.00 | 5,750.00 | 5,900.00 | 93,500 | 0 |
| 12-Dec-2023 | 5,825.00 | 5,900.00 | 5,775.00 | 5,900.00 | 79,700 | 0 |
| 11-Dec-2023 | 5,825.00 | 5,900.00 | 5,800.00 | 5,900.00 | 40,600 | 0 |
| 08-Dec-2023 | 5,875.00 | 5,875.00 | 5,825.00 | 5,875.00 | 49,400 | 0 |
| 07-Dec-2023 | 5,850.00 | 5,900.00 | 5,800.00 | 5,875.00 | 19,200 | 0 |
| 06-Dec-2023 | 5,900.00 | 6,000.00 | 5,850.00 | 5,850.00 | 85,300 | 0 |
| 05-Dec-2023 | 5,975.00 | 6,150.00 | 5,875.00 | 6,000.00 | 45,100 | 0 |
| 04-Dec-2023 | 5,875.00 | 5,975.00 | 5,825.00 | 5,950.00 | 92,400 | 0 |
| 01-Dec-2023 | 5,875.00 | 5,875.00 | 5,825.00 | 5,850.00 | 56,800 | 0 |
| 30-Nov-2023 | 5,850.00 | 5,875.00 | 5,825.00 | 5,875.00 | 57,000 | 0 |
| 29-Nov-2023 | 5,850.00 | 5,875.00 | 5,800.00 | 5,875.00 | 75,700 | 0 |
| 28-Nov-2023 | 5,875.00 | 5,875.00 | 5,750.00 | 5,875.00 | 93,000 | 0 |
| 27-Nov-2023 | 5,875.00 | 5,875.00 | 5,750.00 | 5,875.00 | 117,200 | 0 |
| 24-Nov-2023 | 5,850.00 | 5,875.00 | 5,725.00 | 5,850.00 | 118,900 | 0 |
| 23-Nov-2023 | 5,850.00 | 5,875.00 | 5,750.00 | 5,850.00 | 74,800 | 0 |
| 22-Nov-2023 | 5,825.00 | 5,850.00 | 5,750.00 | 5,850.00 | 38,400 | 0 |
| 21-Nov-2023 | 5,775.00 | 5,850.00 | 5,700.00 | 5,850.00 | 78,100 | 0 |
| 20-Nov-2023 | 5,875.00 | 5,900.00 | 5,750.00 | 5,775.00 | 75,900 | 0 |
| 17-Nov-2023 | 5,875.00 | 5,900.00 | 5,825.00 | 5,900.00 | 16,600 | 0 |
| 16-Nov-2023 | 5,900.00 | 5,900.00 | 5,825.00 | 5,850.00 | 21,800 | 0 |
| 15-Nov-2023 | 5,850.00 | 5,900.00 | 5,725.00 | 5,900.00 | 43,900 | 0 |
| 14-Nov-2023 | 5,825.00 | 5,900.00 | 5,800.00 | 5,850.00 | 63,500 | 0 |
| 13-Nov-2023 | 5,825.00 | 5,850.00 | 5,750.00 | 5,825.00 | 37,300 | 0 |
| 10-Nov-2023 | 5,850.00 | 5,900.00 | 5,825.00 | 5,825.00 | 18,700 | 0 |
| 09-Nov-2023 | 5,800.00 | 5,900.00 | 5,800.00 | 5,850.00 | 46,900 | 0 |
| 08-Nov-2023 | 5,750.00 | 5,800.00 | 5,725.00 | 5,800.00 | 183,900 | 0 |
| 07-Nov-2023 | 5,725.00 | 5,750.00 | 5,700.00 | 5,750.00 | 60,700 | 0 |
| 06-Nov-2023 | 5,675.00 | 5,800.00 | 5,650.00 | 5,725.00 | 31,400 | 0 |
| 03-Nov-2023 | 5,675.00 | 5,675.00 | 5,625.00 | 5,675.00 | 26,500 | 0 |
| 02-Nov-2023 | 5,675.00 | 5,750.00 | 5,625.00 | 5,675.00 | 120,800 | 0 |
| 01-Nov-2023 | 5,750.00 | 5,775.00 | 5,675.00 | 5,675.00 | 160,400 | 0 |
| 31-Oct-2023 | 5,775.00 | 5,775.00 | 5,600.00 | 5,750.00 | 208,400 | 0 |
| 30-Oct-2023 | 5,600.00 | 5,850.00 | 5,500.00 | 5,750.00 | 368,300 | 0 |
| 27-Oct-2023 | 5,575.00 | 5,600.00 | 5,550.00 | 5,600.00 | 31,100 | 0 |
| 26-Oct-2023 | 5,550.00 | 5,575.00 | 5,550.00 | 5,575.00 | 29,100 | 0 |
| 25-Oct-2023 | 5,575.00 | 5,575.00 | 5,575.00 | 5,575.00 | 23,600 | 0 |
| 24-Oct-2023 | 5,500.00 | 5,575.00 | 5,475.00 | 5,575.00 | 46,800 | 0 |
| 23-Oct-2023 | 5,500.00 | 5,525.00 | 5,425.00 | 5,525.00 | 87,700 | 0 |
| 20-Oct-2023 | 5,575.00 | 5,575.00 | 5,450.00 | 5,525.00 | 74,200 | 0 |
| 19-Oct-2023 | 5,600.00 | 5,625.00 | 5,525.00 | 5,575.00 | 22,600 | 0 |
| 18-Oct-2023 | 5,600.00 | 5,600.00 | 5,550.00 | 5,600.00 | 34,600 | 0 |
| 17-Oct-2023 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 40,900 | 0 |
| 16-Oct-2023 | 5,400.00 | 5,625.00 | 5,375.00 | 5,600.00 | 53,800 | 0 |
| 13-Oct-2023 | 5,625.00 | 5,625.00 | 5,550.00 | 5,600.00 | 49,100 | 0 |
| 12-Oct-2023 | 5,550.00 | 5,675.00 | 5,550.00 | 5,625.00 | 46,600 | 0 |
| 11-Oct-2023 | 5,525.00 | 5,550.00 | 5,500.00 | 5,550.00 | 48,900 | 0 |
| 10-Oct-2023 | 5,500.00 | 5,550.00 | 5,450.00 | 5,550.00 | 34,200 | 0 |
| 09-Oct-2023 | 5,525.00 | 5,550.00 | 5,500.00 | 5,525.00 | 86,800 | 0 |
| 06-Oct-2023 | 5,525.00 | 5,575.00 | 5,500.00 | 5,525.00 | 34,300 | 0 |
| 05-Oct-2023 | 5,550.00 | 5,550.00 | 5,525.00 | 5,525.00 | 27,400 | 0 |
| 04-Oct-2023 | 5,550.00 | 5,575.00 | 5,450.00 | 5,525.00 | 255,200 | 0 |
| 03-Oct-2023 | 5,500.00 | 5,550.00 | 5,500.00 | 5,550.00 | 122,600 | 0 |
| 02-Oct-2023 | 5,500.00 | 5,550.00 | 5,375.00 | 5,500.00 | 195,600 | 0 |
| 29-Sep-2023 | 5,475.00 | 5,525.00 | 5,400.00 | 5,500.00 | 119,300 | 0 |
| 27-Sep-2023 | 5,425.00 | 5,475.00 | 5,400.00 | 5,475.00 | 79,200 | 0 |
| 26-Sep-2023 | 5,500.00 | 5,525.00 | 5,425.00 | 5,500.00 | 32,700 | 0 |
| 25-Sep-2023 | 5,475.00 | 5,550.00 | 5,425.00 | 5,500.00 | 76,500 | 0 |
| 22-Sep-2023 | 5,450.00 | 5,475.00 | 5,450.00 | 5,475.00 | 3,700 | 0 |
| 21-Sep-2023 | 5,425.00 | 5,450.00 | 5,400.00 | 5,400.00 | 27,600 | 0 |
| 20-Sep-2023 | 5,425.00 | 5,425.00 | 5,375.00 | 5,400.00 | 215,100 | 0 |
| 19-Sep-2023 | 5,375.00 | 5,425.00 | 5,375.00 | 5,400.00 | 28,200 | 0 |
| 18-Sep-2023 | 5,425.00 | 5,450.00 | 5,375.00 | 5,375.00 | 153,500 | 0 |
| 15-Sep-2023 | 5,400.00 | 5,425.00 | 5,400.00 | 5,400.00 | 78,200 | 0 |
| 14-Sep-2023 | 5,450.00 | 5,450.00 | 5,400.00 | 5,400.00 | 32,000 | 0 |
| 13-Sep-2023 | 5,425.00 | 5,475.00 | 5,400.00 | 5,450.00 | 33,200 | 0 |
| 12-Sep-2023 | 5,400.00 | 5,450.00 | 5,375.00 | 5,425.00 | 94,700 | 0 |
| 11-Sep-2023 | 5,400.00 | 5,450.00 | 5,375.00 | 5,400.00 | 77,500 | 0 |
| 08-Sep-2023 | 5,475.00 | 5,475.00 | 5,400.00 | 5,400.00 | 26,000 | 0 |
| 07-Sep-2023 | 5,400.00 | 5,475.00 | 5,400.00 | 5,475.00 | 29,500 | 0 |
| 06-Sep-2023 | 5,425.00 | 5,500.00 | 5,400.00 | 5,400.00 | 164,200 | 0 |
| 05-Sep-2023 | 5,450.00 | 5,450.00 | 5,400.00 | 5,425.00 | 114,300 | 0 |
| 04-Sep-2023 | 5,600.00 | 5,625.00 | 5,375.00 | 5,450.00 | 292,400 | 0 |
| 01-Sep-2023 | 5,525.00 | 5,575.00 | 5,500.00 | 5,575.00 | 27,600 | 0 |
| 31-Aug-2023 | 5,450.00 | 5,525.00 | 5,450.00 | 5,525.00 | 32,300 | 0 |
| 30-Aug-2023 | 5,500.00 | 5,550.00 | 5,425.00 | 5,450.00 | 42,700 | 0 |
| 29-Aug-2023 | 5,475.00 | 5,600.00 | 5,400.00 | 5,475.00 | 106,600 | 0 |