| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 8,050.00 | 8,050.00 | 7,900.00 | 8,000.00 | 3,877,500 | 0 |
| 18-Jan-2024 | 7,975.00 | 8,050.00 | 7,975.00 | 7,975.00 | 3,721,700 | 0 |
| 17-Jan-2024 | 8,100.00 | 8,125.00 | 7,925.00 | 7,975.00 | 8,179,400 | 0 |
| 16-Jan-2024 | 8,150.00 | 8,225.00 | 8,075.00 | 8,100.00 | 3,953,200 | 0 |
| 15-Jan-2024 | 8,100.00 | 8,175.00 | 8,075.00 | 8,175.00 | 4,010,100 | 0 |
| 12-Jan-2024 | 8,075.00 | 8,150.00 | 8,050.00 | 8,100.00 | 2,684,200 | 0 |
| 11-Jan-2024 | 8,000.00 | 8,150.00 | 8,000.00 | 8,050.00 | 3,940,800 | 0 |
| 10-Jan-2024 | 7,950.00 | 8,225.00 | 7,950.00 | 8,000.00 | 9,451,300 | 0 |
| 09-Jan-2024 | 8,150.00 | 8,225.00 | 8,000.00 | 8,000.00 | 5,604,700 | 0 |
| 08-Jan-2024 | 8,375.00 | 8,450.00 | 8,125.00 | 8,125.00 | 4,703,800 | 0 |
| 05-Jan-2024 | 8,425.00 | 8,450.00 | 8,325.00 | 8,375.00 | 3,883,200 | 0 |
| 04-Jan-2024 | 8,525.00 | 8,525.00 | 8,350.00 | 8,425.00 | 3,623,300 | 0 |
| 03-Jan-2024 | 8,350.00 | 8,500.00 | 8,250.00 | 8,475.00 | 4,408,700 | 0 |
| 02-Jan-2024 | 8,325.00 | 8,500.00 | 8,250.00 | 8,350.00 | 3,169,300 | 0 |
| 29-Dec-2023 | 8,375.00 | 8,425.00 | 8,300.00 | 8,325.00 | 2,634,800 | 0 |
| 28-Dec-2023 | 8,300.00 | 8,450.00 | 8,275.00 | 8,375.00 | 5,503,600 | 0 |
| 27-Dec-2023 | 8,350.00 | 8,400.00 | 8,225.00 | 8,250.00 | 3,290,000 | 0 |
| 22-Dec-2023 | 8,325.00 | 8,475.00 | 8,300.00 | 8,350.00 | 2,888,200 | 0 |
| 21-Dec-2023 | 8,400.00 | 8,450.00 | 8,275.00 | 8,325.00 | 3,831,500 | 0 |
| 20-Dec-2023 | 7,925.00 | 8,575.00 | 7,925.00 | 8,400.00 | 16,774,700 | 0 |
| 19-Dec-2023 | 8,100.00 | 8,100.00 | 7,900.00 | 7,925.00 | 2,605,000 | 0 |
| 18-Dec-2023 | 7,975.00 | 8,150.00 | 7,975.00 | 8,025.00 | 4,503,100 | 0 |
| 15-Dec-2023 | 7,850.00 | 8,075.00 | 7,850.00 | 7,975.00 | 5,750,400 | 0 |
| 14-Dec-2023 | 8,025.00 | 8,050.00 | 7,850.00 | 7,850.00 | 3,549,900 | 0 |
| 13-Dec-2023 | 8,075.00 | 8,100.00 | 7,925.00 | 8,000.00 | 4,921,600 | 0 |
| 12-Dec-2023 | 7,825.00 | 8,150.00 | 7,775.00 | 8,075.00 | 8,542,900 | 0 |
| 11-Dec-2023 | 8,200.00 | 8,200.00 | 7,800.00 | 7,800.00 | 10,150,900 | 0 |
| 08-Dec-2023 | 8,350.00 | 8,475.00 | 8,075.00 | 8,150.00 | 6,683,500 | 0 |
| 07-Dec-2023 | 8,500.00 | 8,500.00 | 8,250.00 | 8,300.00 | 6,032,700 | 0 |
| 06-Dec-2023 | 8,575.00 | 8,650.00 | 8,400.00 | 8,400.00 | 5,059,600 | 0 |
| 05-Dec-2023 | 8,475.00 | 8,625.00 | 8,425.00 | 8,575.00 | 5,061,300 | 0 |
| 04-Dec-2023 | 8,575.00 | 8,575.00 | 8,350.00 | 8,425.00 | 8,497,000 | 0 |
| 01-Dec-2023 | 8,575.00 | 8,750.00 | 8,450.00 | 8,475.00 | 6,370,900 | 0 |
| 30-Nov-2023 | 8,850.00 | 8,900.00 | 8,625.00 | 8,775.00 | 27,460,600 | 0 |
| 29-Nov-2023 | 8,525.00 | 8,875.00 | 8,525.00 | 8,800.00 | 9,620,300 | 0 |
| 28-Nov-2023 | 8,350.00 | 8,525.00 | 8,350.00 | 8,450.00 | 4,214,700 | 0 |
| 27-Nov-2023 | 8,425.00 | 8,425.00 | 8,325.00 | 8,350.00 | 3,551,100 | 0 |
| 24-Nov-2023 | 8,450.00 | 8,450.00 | 8,350.00 | 8,450.00 | 2,209,700 | 0 |
| 23-Nov-2023 | 8,550.00 | 8,550.00 | 8,300.00 | 8,450.00 | 7,674,300 | 0 |
| 22-Nov-2023 | 8,625.00 | 8,650.00 | 8,475.00 | 8,550.00 | 4,369,900 | 0 |
| 21-Nov-2023 | 8,550.00 | 8,700.00 | 8,525.00 | 8,650.00 | 5,435,800 | 0 |
| 20-Nov-2023 | 8,475.00 | 8,600.00 | 8,475.00 | 8,500.00 | 3,391,200 | 0 |
| 17-Nov-2023 | 8,650.00 | 8,675.00 | 8,500.00 | 8,500.00 | 6,233,900 | 0 |
| 16-Nov-2023 | 8,500.00 | 8,675.00 | 8,400.00 | 8,675.00 | 6,216,700 | 0 |
| 15-Nov-2023 | 8,575.00 | 8,625.00 | 8,450.00 | 8,475.00 | 11,287,500 | 0 |
| 14-Nov-2023 | 8,800.00 | 8,900.00 | 8,625.00 | 8,625.00 | 6,068,400 | 0 |
| 13-Nov-2023 | 8,575.00 | 8,800.00 | 8,450.00 | 8,750.00 | 6,437,000 | 0 |
| 10-Nov-2023 | 8,600.00 | 8,650.00 | 8,350.00 | 8,475.00 | 4,277,100 | 0 |
| 09-Nov-2023 | 8,425.00 | 8,650.00 | 8,300.00 | 8,575.00 | 6,443,600 | 0 |
| 08-Nov-2023 | 8,475.00 | 8,500.00 | 8,300.00 | 8,400.00 | 3,239,900 | 0 |
| 07-Nov-2023 | 8,700.00 | 8,700.00 | 8,350.00 | 8,500.00 | 8,187,500 | 0 |
| 06-Nov-2023 | 8,475.00 | 8,700.00 | 8,475.00 | 8,700.00 | 4,927,400 | 0 |
| 03-Nov-2023 | 8,725.00 | 8,725.00 | 8,325.00 | 8,475.00 | 8,767,600 | 0 |
| 02-Nov-2023 | 8,400.00 | 8,700.00 | 8,300.00 | 8,575.00 | 16,907,400 | 0 |
| 01-Nov-2023 | 9,100.00 | 9,200.00 | 8,200.00 | 8,225.00 | 33,985,200 | 0 |
| 31-Oct-2023 | 9,300.00 | 9,600.00 | 9,200.00 | 9,600.00 | 10,601,900 | 0 |
| 30-Oct-2023 | 10,000.00 | 10,100.00 | 9,100.00 | 9,300.00 | 9,217,100 | 0 |
| 27-Oct-2023 | 9,600.00 | 10,125.00 | 9,550.00 | 10,000.00 | 11,140,000 | 0 |
| 26-Oct-2023 | 9,400.00 | 9,750.00 | 9,275.00 | 9,500.00 | 13,346,100 | 0 |
| 25-Oct-2023 | 9,875.00 | 9,875.00 | 9,300.00 | 9,400.00 | 12,336,900 | 0 |
| 24-Oct-2023 | 9,700.00 | 10,000.00 | 9,675.00 | 9,800.00 | 4,930,800 | 0 |
| 23-Oct-2023 | 10,275.00 | 10,275.00 | 9,650.00 | 9,775.00 | 13,012,100 | 0 |
| 20-Oct-2023 | 10,425.00 | 10,450.00 | 10,100.00 | 10,275.00 | 6,115,900 | 0 |
| 19-Oct-2023 | 10,600.00 | 10,600.00 | 10,300.00 | 10,450.00 | 6,606,200 | 0 |
| 18-Oct-2023 | 10,350.00 | 10,725.00 | 10,225.00 | 10,625.00 | 7,258,600 | 0 |
| 17-Oct-2023 | 10,375.00 | 10,675.00 | 10,275.00 | 10,325.00 | 6,045,000 | 0 |
| 16-Oct-2023 | 10,525.00 | 10,525.00 | 10,175.00 | 10,350.00 | 3,708,300 | 0 |
| 13-Oct-2023 | 10,750.00 | 10,775.00 | 10,375.00 | 10,525.00 | 6,636,100 | 0 |
| 12-Oct-2023 | 10,725.00 | 10,925.00 | 10,425.00 | 10,725.00 | 9,074,200 | 0 |
| 11-Oct-2023 | 10,650.00 | 10,850.00 | 10,525.00 | 10,675.00 | 14,675,200 | 0 |
| 10-Oct-2023 | 10,300.00 | 10,725.00 | 10,300.00 | 10,600.00 | 8,825,400 | 0 |
| 09-Oct-2023 | 10,250.00 | 10,575.00 | 10,150.00 | 10,250.00 | 7,088,200 | 0 |
| 06-Oct-2023 | 10,275.00 | 10,450.00 | 10,175.00 | 10,350.00 | 5,483,300 | 0 |
| 05-Oct-2023 | 10,100.00 | 10,600.00 | 10,025.00 | 10,200.00 | 11,211,400 | 0 |
| 04-Oct-2023 | 10,600.00 | 10,600.00 | 9,900.00 | 10,100.00 | 24,426,000 | 0 |
| 03-Oct-2023 | 10,875.00 | 11,125.00 | 10,600.00 | 10,625.00 | 8,641,600 | 0 |
| 02-Oct-2023 | 11,100.00 | 11,250.00 | 10,775.00 | 10,875.00 | 5,116,700 | 0 |
| 29-Sep-2023 | 11,375.00 | 11,450.00 | 10,800.00 | 11,100.00 | 9,504,300 | 0 |
| 27-Sep-2023 | 11,475.00 | 11,500.00 | 11,075.00 | 11,350.00 | 8,620,800 | 0 |
| 26-Sep-2023 | 11,550.00 | 11,850.00 | 11,325.00 | 11,450.00 | 11,170,900 | 0 |
| 25-Sep-2023 | 11,500.00 | 11,725.00 | 11,375.00 | 11,550.00 | 5,924,400 | 0 |
| 22-Sep-2023 | 10,925.00 | 11,625.00 | 10,900.00 | 11,500.00 | 14,687,500 | 0 |
| 21-Sep-2023 | 10,900.00 | 11,100.00 | 10,600.00 | 10,925.00 | 8,413,900 | 0 |
| 20-Sep-2023 | 11,175.00 | 11,375.00 | 10,850.00 | 10,925.00 | 8,195,000 | 0 |
| 19-Sep-2023 | 10,500.00 | 11,200.00 | 10,475.00 | 11,150.00 | 11,949,300 | 0 |
| 18-Sep-2023 | 10,600.00 | 10,750.00 | 10,225.00 | 10,500.00 | 5,008,800 | 0 |
| 15-Sep-2023 | 10,500.00 | 10,625.00 | 10,400.00 | 10,575.00 | 5,241,100 | 0 |
| 14-Sep-2023 | 10,575.00 | 10,850.00 | 10,500.00 | 10,500.00 | 6,734,700 | 0 |
| 13-Sep-2023 | 10,200.00 | 10,625.00 | 10,050.00 | 10,575.00 | 9,844,400 | 0 |
| 12-Sep-2023 | 10,225.00 | 10,850.00 | 10,025.00 | 10,200.00 | 25,431,900 | 0 |
| 11-Sep-2023 | 9,500.00 | 10,200.00 | 9,425.00 | 10,200.00 | 21,477,500 | 0 |
| 08-Sep-2023 | 9,525.00 | 9,550.00 | 9,325.00 | 9,450.00 | 5,388,200 | 0 |
| 07-Sep-2023 | 9,175.00 | 9,600.00 | 9,075.00 | 9,475.00 | 10,103,900 | 0 |
| 06-Sep-2023 | 9,300.00 | 9,300.00 | 9,150.00 | 9,175.00 | 4,115,300 | 0 |
| 05-Sep-2023 | 9,250.00 | 9,450.00 | 9,200.00 | 9,250.00 | 7,448,800 | 0 |
| 04-Sep-2023 | 9,200.00 | 9,300.00 | 9,075.00 | 9,250.00 | 4,326,200 | 0 |
| 01-Sep-2023 | 9,200.00 | 9,300.00 | 9,125.00 | 9,175.00 | 3,372,500 | 0 |
| 31-Aug-2023 | 9,400.00 | 9,425.00 | 9,025.00 | 9,100.00 | 9,270,300 | 0 |
| 30-Aug-2023 | 9,525.00 | 9,675.00 | 9,350.00 | 9,350.00 | 4,990,800 | 0 |
| 29-Aug-2023 | 9,475.00 | 9,700.00 | 9,425.00 | 9,500.00 | 4,701,400 | 0 |