| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 03-Apr-2024 | 4,130.00 | 4,160.00 | 4,060.00 | 4,070.00 | 7,431,100 | 0 |
| 02-Apr-2024 | 4,060.00 | 4,140.00 | 4,000.00 | 4,130.00 | 11,265,000 | 0 |
| 01-Apr-2024 | 4,080.00 | 4,110.00 | 3,980.00 | 4,070.00 | 10,142,100 | 0 |
| 28-Mar-2024 | 4,070.00 | 4,080.00 | 4,030.00 | 4,070.00 | 5,986,400 | 0 |
| 27-Mar-2024 | 4,050.00 | 4,090.00 | 4,020.00 | 4,070.00 | 8,110,900 | 0 |
| 26-Mar-2024 | 4,110.00 | 4,110.00 | 4,050.00 | 4,060.00 | 9,228,000 | 0 |
| 25-Mar-2024 | 4,180.00 | 4,180.00 | 4,030.00 | 4,100.00 | 13,201,900 | 0 |
| 22-Mar-2024 | 4,270.00 | 4,270.00 | 4,120.00 | 4,150.00 | 13,447,200 | 0 |
| 21-Mar-2024 | 4,130.00 | 4,300.00 | 4,130.00 | 4,260.00 | 18,515,700 | 0 |
| 20-Mar-2024 | 4,180.00 | 4,200.00 | 4,090.00 | 4,110.00 | 11,223,700 | 0 |
| 19-Mar-2024 | 4,220.00 | 4,250.00 | 4,140.00 | 4,180.00 | 12,063,300 | 0 |
| 18-Mar-2024 | 4,210.00 | 4,290.00 | 4,130.00 | 4,220.00 | 10,765,000 | 0 |
| 15-Mar-2024 | 4,250.00 | 4,310.00 | 4,190.00 | 4,210.00 | 16,546,300 | 0 |
| 14-Mar-2024 | 4,300.00 | 4,350.00 | 4,210.00 | 4,250.00 | 17,277,400 | 0 |
| 13-Mar-2024 | 4,040.00 | 4,320.00 | 4,040.00 | 4,300.00 | 37,958,600 | 0 |
| 08-Mar-2024 | 4,110.00 | 4,130.00 | 3,940.00 | 3,990.00 | 21,798,300 | 0 |
| 07-Mar-2024 | 4,060.00 | 4,110.00 | 4,050.00 | 4,070.00 | 5,977,700 | 0 |
| 06-Mar-2024 | 4,160.00 | 4,160.00 | 4,050.00 | 4,060.00 | 15,288,100 | 0 |
| 05-Mar-2024 | 4,120.00 | 4,220.00 | 4,100.00 | 4,170.00 | 17,186,300 | 0 |
| 04-Mar-2024 | 4,100.00 | 4,140.00 | 4,070.00 | 4,090.00 | 7,401,500 | 0 |
| 01-Mar-2024 | 4,080.00 | 4,160.00 | 4,040.00 | 4,100.00 | 19,817,000 | 0 |
| 29-Feb-2024 | 4,110.00 | 4,110.00 | 4,010.00 | 4,050.00 | 15,493,900 | 0 |
| 28-Feb-2024 | 4,010.00 | 4,120.00 | 3,930.00 | 4,060.00 | 25,654,600 | 0 |
| 27-Feb-2024 | 3,780.00 | 4,020.00 | 3,730.00 | 3,980.00 | 27,757,700 | 0 |
| 26-Feb-2024 | 3,990.00 | 3,990.00 | 3,820.00 | 3,830.00 | 13,922,500 | 0 |
| 23-Feb-2024 | 3,970.00 | 4,030.00 | 3,940.00 | 3,950.00 | 22,813,800 | 0 |
| 22-Feb-2024 | 3,750.00 | 3,920.00 | 3,750.00 | 3,890.00 | 25,722,300 | 0 |
| 21-Feb-2024 | 3,780.00 | 3,780.00 | 3,680.00 | 3,700.00 | 17,206,100 | 0 |
| 20-Feb-2024 | 3,860.00 | 3,920.00 | 3,760.00 | 3,780.00 | 20,154,600 | 0 |
| 19-Feb-2024 | 3,640.00 | 3,890.00 | 3,610.00 | 3,850.00 | 38,627,600 | 0 |
| 16-Feb-2024 | 3,950.00 | 4,000.00 | 3,650.00 | 3,690.00 | 52,632,700 | 0 |
| 15-Feb-2024 | 4,120.00 | 4,230.00 | 3,990.00 | 4,000.00 | 32,104,800 | 0 |
| 13-Feb-2024 | 4,110.00 | 4,180.00 | 4,040.00 | 4,050.00 | 32,913,100 | 0 |
| 12-Feb-2024 | 3,740.00 | 4,160.00 | 3,730.00 | 4,060.00 | 59,857,400 | 0 |
| 07-Feb-2024 | 3,690.00 | 3,730.00 | 3,620.00 | 3,660.00 | 21,700,300 | 0 |
| 06-Feb-2024 | 3,820.00 | 3,840.00 | 3,670.00 | 3,670.00 | 44,062,900 | 0 |
| 05-Feb-2024 | 3,890.00 | 3,920.00 | 3,830.00 | 3,830.00 | 5,666,800 | 0 |
| 02-Feb-2024 | 3,920.00 | 3,940.00 | 3,840.00 | 3,890.00 | 9,044,600 | 0 |
| 01-Feb-2024 | 3,870.00 | 3,960.00 | 3,870.00 | 3,930.00 | 7,200,800 | 0 |
| 31-Jan-2024 | 3,900.00 | 4,000.00 | 3,870.00 | 3,870.00 | 5,769,900 | 0 |
| 30-Jan-2024 | 3,880.00 | 3,940.00 | 3,810.00 | 3,890.00 | 7,115,400 | 0 |
| 29-Jan-2024 | 3,980.00 | 4,000.00 | 3,830.00 | 3,860.00 | 13,943,200 | 0 |
| 26-Jan-2024 | 4,110.00 | 4,120.00 | 3,980.00 | 3,980.00 | 6,330,900 | 0 |
| 25-Jan-2024 | 4,080.00 | 4,170.00 | 4,030.00 | 4,110.00 | 14,699,300 | 0 |
| 24-Jan-2024 | 3,990.00 | 4,070.00 | 3,920.00 | 4,050.00 | 13,292,300 | 0 |
| 23-Jan-2024 | 4,040.00 | 4,090.00 | 3,910.00 | 3,940.00 | 21,167,600 | 0 |
| 22-Jan-2024 | 4,090.00 | 4,100.00 | 4,030.00 | 4,040.00 | 9,137,800 | 0 |
| 19-Jan-2024 | 4,150.00 | 4,190.00 | 4,080.00 | 4,080.00 | 11,790,700 | 0 |
| 18-Jan-2024 | 4,110.00 | 4,150.00 | 4,110.00 | 4,130.00 | 5,131,000 | 0 |
| 17-Jan-2024 | 4,150.00 | 4,180.00 | 4,090.00 | 4,100.00 | 9,666,500 | 0 |
| 16-Jan-2024 | 4,150.00 | 4,180.00 | 4,140.00 | 4,150.00 | 7,404,100 | 0 |
| 15-Jan-2024 | 4,180.00 | 4,210.00 | 4,140.00 | 4,150.00 | 7,718,100 | 0 |
| 12-Jan-2024 | 4,120.00 | 4,190.00 | 4,110.00 | 4,180.00 | 5,067,000 | 0 |
| 11-Jan-2024 | 4,160.00 | 4,180.00 | 4,100.00 | 4,100.00 | 12,329,800 | 0 |
| 10-Jan-2024 | 4,150.00 | 4,230.00 | 4,150.00 | 4,160.00 | 6,540,600 | 0 |
| 09-Jan-2024 | 4,290.00 | 4,290.00 | 4,140.00 | 4,150.00 | 18,665,100 | 0 |
| 08-Jan-2024 | 4,320.00 | 4,350.00 | 4,280.00 | 4,280.00 | 5,070,300 | 0 |
| 05-Jan-2024 | 4,390.00 | 4,400.00 | 4,290.00 | 4,310.00 | 8,403,900 | 0 |
| 04-Jan-2024 | 4,420.00 | 4,450.00 | 4,340.00 | 4,390.00 | 7,742,300 | 0 |
| 03-Jan-2024 | 4,410.00 | 4,460.00 | 4,370.00 | 4,420.00 | 6,676,200 | 0 |
| 02-Jan-2024 | 4,320.00 | 4,450.00 | 4,310.00 | 4,420.00 | 9,046,500 | 0 |
| 29-Dec-2023 | 4,360.00 | 4,370.00 | 4,310.00 | 4,310.00 | 4,211,000 | 0 |
| 28-Dec-2023 | 4,370.00 | 4,420.00 | 4,350.00 | 4,370.00 | 9,885,900 | 0 |
| 27-Dec-2023 | 4,250.00 | 4,390.00 | 4,250.00 | 4,340.00 | 10,712,200 | 0 |
| 22-Dec-2023 | 4,270.00 | 4,330.00 | 4,260.00 | 4,270.00 | 6,202,800 | 0 |
| 21-Dec-2023 | 4,240.00 | 4,290.00 | 4,220.00 | 4,250.00 | 7,148,300 | 0 |
| 20-Dec-2023 | 4,210.00 | 4,330.00 | 4,190.00 | 4,240.00 | 20,421,100 | 0 |
| 19-Dec-2023 | 4,150.00 | 4,230.00 | 4,120.00 | 4,170.00 | 13,792,800 | 0 |
| 18-Dec-2023 | 4,220.00 | 4,220.00 | 4,170.00 | 4,210.00 | 5,450,700 | 0 |
| 15-Dec-2023 | 4,200.00 | 4,240.00 | 4,150.00 | 4,220.00 | 15,771,500 | 0 |
| 14-Dec-2023 | 4,030.00 | 4,220.00 | 4,030.00 | 4,170.00 | 24,832,800 | 0 |
| 13-Dec-2023 | 4,220.00 | 4,230.00 | 4,010.00 | 4,020.00 | 25,006,200 | 0 |
| 12-Dec-2023 | 4,200.00 | 4,250.00 | 4,180.00 | 4,220.00 | 9,989,200 | 0 |
| 11-Dec-2023 | 4,360.00 | 4,370.00 | 4,190.00 | 4,190.00 | 23,613,000 | 0 |
| 08-Dec-2023 | 4,310.00 | 4,430.00 | 4,310.00 | 4,360.00 | 21,184,500 | 0 |
| 07-Dec-2023 | 4,460.00 | 4,460.00 | 4,270.00 | 4,310.00 | 33,415,500 | 0 |
| 06-Dec-2023 | 4,320.00 | 4,490.00 | 4,300.00 | 4,450.00 | 39,330,800 | 0 |
| 05-Dec-2023 | 4,410.00 | 4,420.00 | 4,320.00 | 4,320.00 | 32,630,600 | 0 |
| 04-Dec-2023 | 4,410.00 | 4,510.00 | 4,350.00 | 4,410.00 | 41,644,300 | 0 |
| 01-Dec-2023 | 4,530.00 | 4,540.00 | 4,370.00 | 4,400.00 | 61,869,800 | 0 |
| 30-Nov-2023 | 4,720.00 | 4,740.00 | 4,500.00 | 4,500.00 | 252,731,900 | 0 |
| 29-Nov-2023 | 4,450.00 | 4,750.00 | 4,430.00 | 4,690.00 | 31,513,600 | 0 |
| 28-Nov-2023 | 4,520.00 | 4,540.00 | 4,360.00 | 4,380.00 | 21,607,400 | 0 |
| 27-Nov-2023 | 4,590.00 | 4,630.00 | 4,520.00 | 4,520.00 | 7,707,400 | 0 |
| 24-Nov-2023 | 4,600.00 | 4,630.00 | 4,580.00 | 4,590.00 | 4,044,200 | 0 |
| 23-Nov-2023 | 4,550.00 | 4,610.00 | 4,510.00 | 4,590.00 | 10,968,600 | 0 |
| 22-Nov-2023 | 4,660.00 | 4,660.00 | 4,530.00 | 4,550.00 | 5,177,300 | 0 |
| 21-Nov-2023 | 4,650.00 | 4,680.00 | 4,620.00 | 4,650.00 | 3,336,300 | 0 |
| 20-Nov-2023 | 4,610.00 | 4,680.00 | 4,580.00 | 4,650.00 | 16,802,900 | 0 |
| 17-Nov-2023 | 4,700.00 | 4,710.00 | 4,590.00 | 4,590.00 | 10,242,400 | 0 |
| 16-Nov-2023 | 4,560.00 | 4,700.00 | 4,560.00 | 4,700.00 | 8,184,300 | 0 |
| 15-Nov-2023 | 4,700.00 | 4,730.00 | 4,550.00 | 4,550.00 | 25,844,000 | 0 |
| 14-Nov-2023 | 4,660.00 | 4,830.00 | 4,610.00 | 4,780.00 | 14,221,900 | 0 |
| 13-Nov-2023 | 4,640.00 | 4,720.00 | 4,480.00 | 4,640.00 | 21,747,700 | 0 |
| 10-Nov-2023 | 4,700.00 | 4,740.00 | 4,640.00 | 4,640.00 | 8,700,200 | 0 |
| 09-Nov-2023 | 4,820.00 | 4,850.00 | 4,700.00 | 4,700.00 | 9,032,000 | 0 |
| 08-Nov-2023 | 4,910.00 | 4,920.00 | 4,810.00 | 4,820.00 | 4,493,900 | 0 |
| 07-Nov-2023 | 4,920.00 | 4,950.00 | 4,860.00 | 4,940.00 | 5,825,800 | 0 |
| 06-Nov-2023 | 4,960.00 | 5,000.00 | 4,910.00 | 4,920.00 | 5,263,200 | 0 |
| 03-Nov-2023 | 4,850.00 | 4,980.00 | 4,850.00 | 4,930.00 | 5,925,600 | 0 |