| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 03-Apr-2024 | 3,540.00 | 3,550.00 | 3,480.00 | 3,500.00 | 11,600 | 0 |
| 02-Apr-2024 | 3,530.00 | 3,590.00 | 3,530.00 | 3,540.00 | 43,500 | 0 |
| 01-Apr-2024 | 3,450.00 | 3,530.00 | 3,350.00 | 3,530.00 | 51,800 | 0 |
| 28-Mar-2024 | 3,450.00 | 3,550.00 | 3,450.00 | 3,540.00 | 48,300 | 0 |
| 27-Mar-2024 | 3,520.00 | 3,570.00 | 3,450.00 | 3,450.00 | 29,000 | 0 |
| 26-Mar-2024 | 3,590.00 | 3,590.00 | 3,520.00 | 3,520.00 | 19,200 | 0 |
| 25-Mar-2024 | 3,610.00 | 3,610.00 | 3,540.00 | 3,570.00 | 54,100 | 0 |
| 22-Mar-2024 | 3,610.00 | 3,610.00 | 3,550.00 | 3,570.00 | 44,600 | 0 |
| 21-Mar-2024 | 3,610.00 | 3,620.00 | 3,600.00 | 3,610.00 | 20,500 | 0 |
| 20-Mar-2024 | 3,590.00 | 3,600.00 | 3,580.00 | 3,590.00 | 5,800 | 0 |
| 19-Mar-2024 | 3,670.00 | 3,670.00 | 3,580.00 | 3,600.00 | 50,200 | 0 |
| 18-Mar-2024 | 3,540.00 | 3,700.00 | 3,530.00 | 3,670.00 | 47,600 | 0 |
| 15-Mar-2024 | 3,530.00 | 3,610.00 | 3,530.00 | 3,540.00 | 5,600 | 0 |
| 14-Mar-2024 | 3,630.00 | 3,650.00 | 3,510.00 | 3,630.00 | 18,100 | 0 |
| 13-Mar-2024 | 3,600.00 | 3,630.00 | 3,600.00 | 3,600.00 | 15,100 | 0 |
| 08-Mar-2024 | 3,670.00 | 3,690.00 | 3,610.00 | 3,610.00 | 56,400 | 0 |
| 07-Mar-2024 | 3,590.00 | 3,700.00 | 3,570.00 | 3,670.00 | 32,300 | 0 |
| 06-Mar-2024 | 3,590.00 | 3,610.00 | 3,540.00 | 3,570.00 | 44,000 | 0 |
| 05-Mar-2024 | 3,600.00 | 3,700.00 | 3,560.00 | 3,640.00 | 7,900 | 0 |
| 04-Mar-2024 | 3,670.00 | 3,670.00 | 3,460.00 | 3,640.00 | 67,900 | 0 |
| 01-Mar-2024 | 3,700.00 | 3,720.00 | 3,650.00 | 3,680.00 | 25,200 | 0 |
| 29-Feb-2024 | 3,600.00 | 3,720.00 | 3,600.00 | 3,700.00 | 47,500 | 0 |
| 28-Feb-2024 | 3,490.00 | 3,630.00 | 3,450.00 | 3,580.00 | 30,000 | 0 |
| 27-Feb-2024 | 3,600.00 | 3,600.00 | 3,440.00 | 3,490.00 | 46,900 | 0 |
| 26-Feb-2024 | 3,670.00 | 3,900.00 | 3,470.00 | 3,660.00 | 117,400 | 0 |
| 23-Feb-2024 | 3,950.00 | 3,950.00 | 3,650.00 | 3,670.00 | 110,700 | 0 |
| 22-Feb-2024 | 3,890.00 | 4,220.00 | 3,730.00 | 3,950.00 | 675,100 | 0 |
| 21-Feb-2024 | 3,220.00 | 3,900.00 | 3,220.00 | 3,880.00 | 419,500 | 0 |
| 20-Feb-2024 | 3,150.00 | 3,220.00 | 3,120.00 | 3,220.00 | 114,700 | 0 |
| 19-Feb-2024 | 3,120.00 | 3,150.00 | 3,010.00 | 3,150.00 | 31,000 | 0 |
| 16-Feb-2024 | 3,020.00 | 3,120.00 | 3,020.00 | 3,100.00 | 55,600 | 0 |
| 15-Feb-2024 | 2,950.00 | 3,070.00 | 2,920.00 | 3,020.00 | 62,200 | 0 |
| 13-Feb-2024 | 2,920.00 | 2,940.00 | 2,910.00 | 2,930.00 | 10,300 | 0 |
| 12-Feb-2024 | 2,940.00 | 2,940.00 | 2,920.00 | 2,930.00 | 8,500 | 0 |
| 07-Feb-2024 | 2,930.00 | 2,940.00 | 2,910.00 | 2,930.00 | 32,000 | 0 |
| 06-Feb-2024 | 2,960.00 | 2,980.00 | 2,930.00 | 2,940.00 | 62,500 | 0 |
| 05-Feb-2024 | 3,010.00 | 3,030.00 | 2,960.00 | 2,960.00 | 27,700 | 0 |
| 02-Feb-2024 | 3,000.00 | 3,020.00 | 3,000.00 | 3,010.00 | 400 | 0 |
| 01-Feb-2024 | 3,000.00 | 3,050.00 | 2,990.00 | 3,050.00 | 40,600 | 0 |
| 31-Jan-2024 | 3,030.00 | 3,030.00 | 3,000.00 | 3,000.00 | 90,900 | 0 |
| 30-Jan-2024 | 3,020.00 | 3,060.00 | 3,020.00 | 3,020.00 | 9,400 | 0 |
| 29-Jan-2024 | 3,020.00 | 3,040.00 | 3,020.00 | 3,040.00 | 3,900 | 0 |
| 26-Jan-2024 | 3,030.00 | 3,070.00 | 3,020.00 | 3,030.00 | 4,400 | 0 |
| 25-Jan-2024 | 3,030.00 | 3,080.00 | 3,030.00 | 3,030.00 | 85,000 | 0 |
| 24-Jan-2024 | 3,030.00 | 3,080.00 | 3,030.00 | 3,030.00 | 78,700 | 0 |
| 23-Jan-2024 | 3,050.00 | 3,100.00 | 3,000.00 | 3,030.00 | 59,200 | 0 |
| 22-Jan-2024 | 3,070.00 | 3,070.00 | 3,030.00 | 3,030.00 | 16,700 | 0 |
| 19-Jan-2024 | 3,090.00 | 3,090.00 | 3,060.00 | 3,070.00 | 8,100 | 0 |
| 18-Jan-2024 | 3,080.00 | 3,130.00 | 3,070.00 | 3,120.00 | 17,400 | 0 |
| 17-Jan-2024 | 3,080.00 | 3,130.00 | 3,080.00 | 3,080.00 | 31,500 | 0 |
| 16-Jan-2024 | 3,100.00 | 3,150.00 | 3,070.00 | 3,130.00 | 8,200 | 0 |
| 15-Jan-2024 | 3,100.00 | 3,130.00 | 3,030.00 | 3,100.00 | 19,200 | 0 |
| 12-Jan-2024 | 3,090.00 | 3,100.00 | 3,080.00 | 3,100.00 | 3,600 | 0 |
| 11-Jan-2024 | 3,100.00 | 3,100.00 | 3,070.00 | 3,100.00 | 8,400 | 0 |
| 10-Jan-2024 | 3,050.00 | 3,140.00 | 3,050.00 | 3,100.00 | 93,300 | 0 |
| 09-Jan-2024 | 3,040.00 | 3,040.00 | 3,000.00 | 3,010.00 | 39,800 | 0 |
| 08-Jan-2024 | 3,070.00 | 3,080.00 | 3,040.00 | 3,040.00 | 16,100 | 0 |
| 05-Jan-2024 | 3,100.00 | 3,100.00 | 3,070.00 | 3,080.00 | 6,800 | 0 |
| 04-Jan-2024 | 3,040.00 | 3,100.00 | 3,040.00 | 3,100.00 | 8,400 | 0 |
| 03-Jan-2024 | 3,070.00 | 3,070.00 | 3,040.00 | 3,050.00 | 14,700 | 0 |
| 02-Jan-2024 | 3,050.00 | 3,100.00 | 3,040.00 | 3,040.00 | 8,100 | 0 |
| 29-Dec-2023 | 3,030.00 | 3,050.00 | 3,030.00 | 3,050.00 | 3,200 | 0 |
| 28-Dec-2023 | 3,070.00 | 3,080.00 | 3,030.00 | 3,030.00 | 7,900 | 0 |
| 27-Dec-2023 | 3,050.00 | 3,090.00 | 3,020.00 | 3,030.00 | 45,000 | 0 |
| 22-Dec-2023 | 3,020.00 | 3,060.00 | 3,020.00 | 3,030.00 | 7,800 | 0 |
| 21-Dec-2023 | 3,030.00 | 3,040.00 | 3,010.00 | 3,020.00 | 5,500 | 0 |
| 20-Dec-2023 | 3,010.00 | 3,050.00 | 2,950.00 | 3,030.00 | 18,500 | 0 |
| 19-Dec-2023 | 3,000.00 | 3,050.00 | 2,980.00 | 3,010.00 | 25,700 | 0 |
| 18-Dec-2023 | 3,000.00 | 3,130.00 | 2,950.00 | 3,000.00 | 19,800 | 0 |
| 15-Dec-2023 | 3,000.00 | 3,020.00 | 3,000.00 | 3,020.00 | 5,000 | 0 |
| 14-Dec-2023 | 3,030.00 | 3,100.00 | 3,000.00 | 3,000.00 | 51,400 | 0 |
| 13-Dec-2023 | 3,070.00 | 3,070.00 | 2,890.00 | 3,060.00 | 51,500 | 0 |
| 12-Dec-2023 | 3,000.00 | 3,240.00 | 2,800.00 | 3,070.00 | 82,400 | 0 |
| 11-Dec-2023 | 3,040.00 | 3,100.00 | 2,960.00 | 3,000.00 | 26,900 | 0 |
| 08-Dec-2023 | 3,090.00 | 3,090.00 | 3,000.00 | 3,040.00 | 24,000 | 0 |
| 07-Dec-2023 | 3,050.00 | 3,090.00 | 3,050.00 | 3,080.00 | 1,900 | 0 |
| 06-Dec-2023 | 3,090.00 | 3,090.00 | 3,010.00 | 3,050.00 | 17,700 | 0 |
| 05-Dec-2023 | 3,100.00 | 3,130.00 | 3,080.00 | 3,090.00 | 25,600 | 0 |
| 04-Dec-2023 | 3,100.00 | 3,120.00 | 3,090.00 | 3,100.00 | 21,400 | 0 |
| 01-Dec-2023 | 3,100.00 | 3,170.00 | 3,080.00 | 3,080.00 | 18,700 | 0 |
| 30-Nov-2023 | 3,100.00 | 3,170.00 | 3,100.00 | 3,170.00 | 11,300 | 0 |
| 29-Nov-2023 | 3,120.00 | 3,120.00 | 3,100.00 | 3,100.00 | 16,300 | 0 |
| 28-Nov-2023 | 3,130.00 | 3,130.00 | 3,120.00 | 3,120.00 | 11,200 | 0 |
| 27-Nov-2023 | 3,100.00 | 3,150.00 | 3,100.00 | 3,120.00 | 6,800 | 0 |
| 24-Nov-2023 | 3,110.00 | 3,110.00 | 3,100.00 | 3,100.00 | 7,100 | 0 |
| 23-Nov-2023 | 3,070.00 | 3,130.00 | 2,980.00 | 3,110.00 | 65,700 | 0 |
| 22-Nov-2023 | 3,100.00 | 3,120.00 | 3,070.00 | 3,110.00 | 33,600 | 0 |
| 21-Nov-2023 | 3,130.00 | 3,130.00 | 3,100.00 | 3,100.00 | 31,600 | 0 |
| 20-Nov-2023 | 3,140.00 | 3,140.00 | 3,130.00 | 3,130.00 | 52,800 | 0 |
| 17-Nov-2023 | 3,180.00 | 3,180.00 | 3,120.00 | 3,140.00 | 19,400 | 0 |
| 16-Nov-2023 | 3,190.00 | 3,190.00 | 3,160.00 | 3,170.00 | 11,600 | 0 |
| 15-Nov-2023 | 3,190.00 | 3,190.00 | 3,160.00 | 3,170.00 | 14,700 | 0 |
| 14-Nov-2023 | 3,190.00 | 3,190.00 | 3,180.00 | 3,180.00 | 14,600 | 0 |
| 13-Nov-2023 | 3,240.00 | 3,240.00 | 3,180.00 | 3,180.00 | 5,800 | 0 |
| 10-Nov-2023 | 3,180.00 | 3,190.00 | 3,170.00 | 3,180.00 | 5,700 | 0 |
| 09-Nov-2023 | 3,190.00 | 3,190.00 | 3,170.00 | 3,170.00 | 39,400 | 0 |
| 08-Nov-2023 | 3,190.00 | 3,200.00 | 3,170.00 | 3,170.00 | 27,300 | 0 |
| 07-Nov-2023 | 3,180.00 | 3,230.00 | 3,180.00 | 3,180.00 | 22,700 | 0 |
| 06-Nov-2023 | 3,160.00 | 3,230.00 | 3,160.00 | 3,170.00 | 14,300 | 0 |
| 03-Nov-2023 | 3,180.00 | 3,190.00 | 3,140.00 | 3,160.00 | 13,500 | 0 |