| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 03-Apr-2024 | 5,775.00 | 5,850.00 | 5,775.00 | 5,800.00 | 45,400 | 0 |
| 02-Apr-2024 | 5,800.00 | 5,900.00 | 5,775.00 | 5,800.00 | 6,300 | 0 |
| 01-Apr-2024 | 5,800.00 | 5,850.00 | 5,775.00 | 5,800.00 | 54,900 | 0 |
| 28-Mar-2024 | 5,750.00 | 5,800.00 | 5,725.00 | 5,775.00 | 23,700 | 0 |
| 27-Mar-2024 | 5,800.00 | 5,800.00 | 5,700.00 | 5,725.00 | 43,100 | 0 |
| 26-Mar-2024 | 5,825.00 | 5,825.00 | 5,750.00 | 5,750.00 | 400 | 0 |
| 25-Mar-2024 | 5,850.00 | 5,850.00 | 5,700.00 | 5,800.00 | 30,000 | 0 |
| 22-Mar-2024 | 5,800.00 | 5,825.00 | 5,700.00 | 5,800.00 | 103,000 | 0 |
| 21-Mar-2024 | 5,825.00 | 5,825.00 | 5,800.00 | 5,825.00 | 29,400 | 0 |
| 20-Mar-2024 | 5,850.00 | 5,850.00 | 5,825.00 | 5,825.00 | 18,200 | 0 |
| 19-Mar-2024 | 5,875.00 | 5,900.00 | 5,850.00 | 5,900.00 | 26,400 | 0 |
| 18-Mar-2024 | 5,900.00 | 5,900.00 | 5,825.00 | 5,900.00 | 39,100 | 0 |
| 15-Mar-2024 | 6,000.00 | 6,000.00 | 5,875.00 | 5,900.00 | 41,800 | 0 |
| 14-Mar-2024 | 6,025.00 | 6,100.00 | 5,800.00 | 5,900.00 | 139,100 | 0 |
| 13-Mar-2024 | 5,750.00 | 5,800.00 | 5,725.00 | 5,800.00 | 74,300 | 0 |
| 08-Mar-2024 | 5,775.00 | 5,800.00 | 5,750.00 | 5,800.00 | 38,700 | 0 |
| 07-Mar-2024 | 5,800.00 | 5,850.00 | 5,775.00 | 5,800.00 | 44,200 | 0 |
| 06-Mar-2024 | 5,800.00 | 5,875.00 | 5,800.00 | 5,850.00 | 10,800 | 0 |
| 05-Mar-2024 | 5,800.00 | 5,900.00 | 5,800.00 | 5,850.00 | 6,300 | 0 |
| 04-Mar-2024 | 5,900.00 | 5,900.00 | 5,825.00 | 5,900.00 | 5,500 | 0 |
| 01-Mar-2024 | 5,825.00 | 5,900.00 | 5,825.00 | 5,900.00 | 7,400 | 0 |
| 29-Feb-2024 | 5,850.00 | 5,900.00 | 5,800.00 | 5,900.00 | 91,800 | 0 |
| 28-Feb-2024 | 5,850.00 | 5,875.00 | 5,800.00 | 5,850.00 | 73,100 | 0 |
| 27-Feb-2024 | 5,800.00 | 5,900.00 | 5,800.00 | 5,875.00 | 84,500 | 0 |
| 26-Feb-2024 | 5,875.00 | 5,900.00 | 5,800.00 | 5,875.00 | 55,700 | 0 |
| 23-Feb-2024 | 5,875.00 | 6,000.00 | 5,850.00 | 5,875.00 | 24,100 | 0 |
| 22-Feb-2024 | 5,875.00 | 5,875.00 | 5,850.00 | 5,875.00 | 47,400 | 0 |
| 21-Feb-2024 | 5,850.00 | 5,900.00 | 5,850.00 | 5,875.00 | 6,200 | 0 |
| 20-Feb-2024 | 5,775.00 | 5,850.00 | 5,775.00 | 5,850.00 | 7,500 | 0 |
| 19-Feb-2024 | 5,825.00 | 5,825.00 | 5,750.00 | 5,775.00 | 43,000 | 0 |
| 16-Feb-2024 | 5,750.00 | 5,825.00 | 5,750.00 | 5,825.00 | 37,900 | 0 |
| 15-Feb-2024 | 5,700.00 | 5,825.00 | 5,700.00 | 5,800.00 | 24,500 | 0 |
| 13-Feb-2024 | 5,750.00 | 5,800.00 | 5,750.00 | 5,800.00 | 21,100 | 0 |
| 12-Feb-2024 | 5,825.00 | 5,825.00 | 5,750.00 | 5,800.00 | 26,100 | 0 |
| 07-Feb-2024 | 5,775.00 | 5,850.00 | 5,775.00 | 5,825.00 | 5,500 | 0 |
| 06-Feb-2024 | 5,800.00 | 5,900.00 | 5,750.00 | 5,875.00 | 108,900 | 0 |
| 05-Feb-2024 | 5,775.00 | 5,900.00 | 5,750.00 | 5,900.00 | 81,500 | 0 |
| 02-Feb-2024 | 5,850.00 | 5,850.00 | 5,775.00 | 5,825.00 | 4,400 | 0 |
| 01-Feb-2024 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 2,000 | 0 |
| 31-Jan-2024 | 5,750.00 | 5,825.00 | 5,750.00 | 5,825.00 | 13,000 | 0 |
| 30-Jan-2024 | 5,750.00 | 5,825.00 | 5,750.00 | 5,825.00 | 15,700 | 0 |
| 29-Jan-2024 | 5,800.00 | 5,825.00 | 5,750.00 | 5,825.00 | 51,100 | 0 |
| 26-Jan-2024 | 5,750.00 | 5,850.00 | 5,750.00 | 5,825.00 | 64,900 | 0 |
| 25-Jan-2024 | 5,825.00 | 5,825.00 | 5,750.00 | 5,825.00 | 22,900 | 0 |
| 24-Jan-2024 | 5,825.00 | 5,825.00 | 5,700.00 | 5,825.00 | 12,800 | 0 |
| 23-Jan-2024 | 5,800.00 | 5,875.00 | 5,725.00 | 5,825.00 | 7,900 | 0 |
| 22-Jan-2024 | 5,875.00 | 5,875.00 | 5,800.00 | 5,875.00 | 8,500 | 0 |
| 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 |