| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 02-Nov-2023 | 4,860.00 | 4,900.00 | 4,810.00 | 4,850.00 | 12,325,700 | 0 |
| 01-Nov-2023 | 4,900.00 | 4,950.00 | 4,810.00 | 4,840.00 | 10,892,000 | 0 |
| 31-Oct-2023 | 5,250.00 | 5,275.00 | 4,920.00 | 4,950.00 | 15,638,400 | 0 |
| 30-Oct-2023 | 5,175.00 | 5,250.00 | 5,100.00 | 5,225.00 | 10,792,200 | 0 |
| 27-Oct-2023 | 5,475.00 | 5,475.00 | 5,100.00 | 5,125.00 | 14,339,300 | 0 |
| 26-Oct-2023 | 5,525.00 | 5,525.00 | 5,400.00 | 5,400.00 | 4,198,100 | 0 |
| 25-Oct-2023 | 5,725.00 | 5,750.00 | 5,525.00 | 5,525.00 | 4,969,100 | 0 |
| 24-Oct-2023 | 5,575.00 | 5,675.00 | 5,575.00 | 5,675.00 | 2,153,400 | 0 |
| 23-Oct-2023 | 5,750.00 | 5,775.00 | 5,550.00 | 5,575.00 | 3,480,200 | 0 |
| 20-Oct-2023 | 5,800.00 | 5,825.00 | 5,700.00 | 5,750.00 | 2,765,300 | 0 |
| 19-Oct-2023 | 5,750.00 | 5,775.00 | 5,600.00 | 5,775.00 | 10,738,500 | 0 |
| 18-Oct-2023 | 5,600.00 | 5,750.00 | 5,600.00 | 5,750.00 | 5,712,000 | 0 |
| 17-Oct-2023 | 5,550.00 | 5,650.00 | 5,550.00 | 5,650.00 | 3,178,600 | 0 |
| 16-Oct-2023 | 5,450.00 | 5,575.00 | 5,425.00 | 5,525.00 | 3,352,200 | 0 |
| 13-Oct-2023 | 5,500.00 | 5,575.00 | 5,425.00 | 5,425.00 | 4,049,700 | 0 |
| 12-Oct-2023 | 5,600.00 | 5,625.00 | 5,475.00 | 5,475.00 | 4,193,100 | 0 |
| 11-Oct-2023 | 5,650.00 | 5,700.00 | 5,550.00 | 5,550.00 | 6,477,900 | 0 |
| 10-Oct-2023 | 5,725.00 | 5,725.00 | 5,600.00 | 5,625.00 | 3,849,800 | 0 |
| 09-Oct-2023 | 5,575.00 | 5,725.00 | 5,550.00 | 5,675.00 | 6,867,400 | 0 |
| 06-Oct-2023 | 5,375.00 | 5,550.00 | 5,375.00 | 5,525.00 | 3,420,900 | 0 |
| 05-Oct-2023 | 5,400.00 | 5,475.00 | 5,350.00 | 5,350.00 | 5,080,700 | 0 |
| 04-Oct-2023 | 5,575.00 | 5,600.00 | 5,375.00 | 5,425.00 | 9,642,100 | 0 |
| 03-Oct-2023 | 5,575.00 | 5,600.00 | 5,450.00 | 5,575.00 | 11,909,900 | 0 |
| 02-Oct-2023 | 5,725.00 | 5,725.00 | 5,550.00 | 5,575.00 | 6,142,200 | 0 |
| 29-Sep-2023 | 5,725.00 | 5,725.00 | 5,600.00 | 5,650.00 | 6,940,200 | 0 |
| 27-Sep-2023 | 5,575.00 | 5,700.00 | 5,550.00 | 5,625.00 | 7,322,400 | 0 |
| 26-Sep-2023 | 5,675.00 | 5,725.00 | 5,525.00 | 5,575.00 | 9,257,500 | 0 |
| 25-Sep-2023 | 5,700.00 | 5,750.00 | 5,650.00 | 5,675.00 | 5,953,100 | 0 |
| 22-Sep-2023 | 5,675.00 | 5,750.00 | 5,650.00 | 5,700.00 | 5,025,000 | 0 |
| 21-Sep-2023 | 5,750.00 | 5,775.00 | 5,650.00 | 5,675.00 | 7,854,300 | 0 |
| 20-Sep-2023 | 5,750.00 | 5,850.00 | 5,725.00 | 5,725.00 | 8,533,700 | 0 |
| 19-Sep-2023 | 5,925.00 | 5,925.00 | 5,725.00 | 5,750.00 | 6,375,400 | 0 |
| 18-Sep-2023 | 5,900.00 | 5,925.00 | 5,850.00 | 5,900.00 | 4,718,300 | 0 |
| 15-Sep-2023 | 5,900.00 | 5,950.00 | 5,850.00 | 5,900.00 | 24,672,100 | 0 |
| 14-Sep-2023 | 5,825.00 | 5,925.00 | 5,800.00 | 5,850.00 | 7,231,100 | 0 |
| 13-Sep-2023 | 5,875.00 | 5,925.00 | 5,675.00 | 5,800.00 | 15,408,500 | 0 |
| 12-Sep-2023 | 5,925.00 | 5,975.00 | 5,850.00 | 5,875.00 | 5,506,700 | 0 |
| 11-Sep-2023 | 5,875.00 | 5,925.00 | 5,800.00 | 5,875.00 | 10,264,100 | 0 |
| 08-Sep-2023 | 6,000.00 | 6,000.00 | 5,875.00 | 5,875.00 | 6,251,700 | 0 |
| 07-Sep-2023 | 6,000.00 | 6,000.00 | 5,925.00 | 6,000.00 | 8,285,900 | 0 |
| 06-Sep-2023 | 6,000.00 | 6,050.00 | 5,975.00 | 6,000.00 | 11,042,000 | 0 |
| 05-Sep-2023 | 6,000.00 | 6,025.00 | 5,975.00 | 6,000.00 | 11,724,300 | 0 |
| 04-Sep-2023 | 6,000.00 | 6,075.00 | 5,975.00 | 5,975.00 | 8,990,200 | 0 |
| 01-Sep-2023 | 5,900.00 | 5,950.00 | 5,825.00 | 5,925.00 | 5,956,600 | 0 |
| 31-Aug-2023 | 5,950.00 | 6,000.00 | 5,800.00 | 5,900.00 | 24,951,900 | 0 |
| 30-Aug-2023 | 6,000.00 | 6,025.00 | 5,950.00 | 5,950.00 | 6,884,400 | 0 |
| 29-Aug-2023 | 6,025.00 | 6,025.00 | 5,975.00 | 6,000.00 | 5,883,000 | 0 |