| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 03-Apr-2024 | 9,550.00 | 9,975.00 | 9,450.00 | 9,900.00 | 8,854,000 | 0 |
| 02-Apr-2024 | 9,500.00 | 9,725.00 | 9,250.00 | 9,650.00 | 14,657,000 | 0 |
| 01-Apr-2024 | 9,550.00 | 9,725.00 | 9,225.00 | 9,550.00 | 7,321,600 | 0 |
| 28-Mar-2024 | 9,800.00 | 9,925.00 | 9,575.00 | 9,575.00 | 11,073,800 | 0 |
| 27-Mar-2024 | 9,800.00 | 9,875.00 | 9,575.00 | 9,775.00 | 6,232,100 | 0 |
| 26-Mar-2024 | 9,875.00 | 9,875.00 | 9,525.00 | 9,700.00 | 7,666,800 | 0 |
| 25-Mar-2024 | 9,825.00 | 9,825.00 | 9,325.00 | 9,675.00 | 11,112,100 | 0 |
| 22-Mar-2024 | 9,150.00 | 9,475.00 | 9,150.00 | 9,350.00 | 7,800,400 | 0 |
| 21-Mar-2024 | 9,300.00 | 9,325.00 | 9,075.00 | 9,150.00 | 3,979,700 | 0 |
| 20-Mar-2024 | 9,150.00 | 9,225.00 | 8,950.00 | 9,200.00 | 7,382,700 | 0 |
| 19-Mar-2024 | 9,150.00 | 9,400.00 | 9,050.00 | 9,150.00 | 10,875,600 | 0 |
| 18-Mar-2024 | 8,550.00 | 9,225.00 | 8,550.00 | 9,150.00 | 19,365,100 | 0 |
| 15-Mar-2024 | 8,600.00 | 8,625.00 | 8,450.00 | 8,550.00 | 8,972,100 | 0 |
| 14-Mar-2024 | 8,550.00 | 8,600.00 | 8,325.00 | 8,600.00 | 5,624,700 | 0 |
| 13-Mar-2024 | 8,400.00 | 8,625.00 | 8,350.00 | 8,500.00 | 7,322,300 | 0 |
| 08-Mar-2024 | 8,400.00 | 8,450.00 | 8,300.00 | 8,325.00 | 5,622,600 | 0 |
| 07-Mar-2024 | 8,300.00 | 8,500.00 | 8,250.00 | 8,375.00 | 11,168,500 | 0 |
| 06-Mar-2024 | 8,575.00 | 8,600.00 | 8,250.00 | 8,300.00 | 9,880,400 | 0 |
| 05-Mar-2024 | 8,725.00 | 8,800.00 | 8,450.00 | 8,575.00 | 5,818,700 | 0 |
| 04-Mar-2024 | 8,950.00 | 8,950.00 | 8,625.00 | 8,725.00 | 6,685,500 | 0 |
| 01-Mar-2024 | 8,725.00 | 9,100.00 | 8,525.00 | 8,975.00 | 11,991,200 | 0 |
| 29-Feb-2024 | 8,150.00 | 8,850.00 | 8,125.00 | 8,725.00 | 23,004,200 | 0 |
| 28-Feb-2024 | 7,825.00 | 8,125.00 | 7,750.00 | 8,125.00 | 8,249,600 | 0 |
| 27-Feb-2024 | 7,900.00 | 7,925.00 | 7,750.00 | 7,800.00 | 3,674,100 | 0 |
| 26-Feb-2024 | 7,950.00 | 7,975.00 | 7,825.00 | 7,900.00 | 2,445,600 | 0 |
| 23-Feb-2024 | 7,975.00 | 7,975.00 | 7,825.00 | 7,925.00 | 4,086,400 | 0 |
| 22-Feb-2024 | 7,800.00 | 7,925.00 | 7,725.00 | 7,900.00 | 5,077,700 | 0 |
| 21-Feb-2024 | 7,775.00 | 7,775.00 | 7,700.00 | 7,775.00 | 3,501,400 | 0 |
| 20-Feb-2024 | 7,900.00 | 7,925.00 | 7,700.00 | 7,725.00 | 7,612,100 | 0 |
| 19-Feb-2024 | 8,000.00 | 8,025.00 | 7,850.00 | 7,850.00 | 2,580,900 | 0 |
| 16-Feb-2024 | 7,900.00 | 8,050.00 | 7,875.00 | 7,975.00 | 3,611,100 | 0 |
| 15-Feb-2024 | 8,050.00 | 8,150.00 | 7,825.00 | 7,875.00 | 5,917,200 | 0 |
| 13-Feb-2024 | 7,950.00 | 8,025.00 | 7,850.00 | 7,950.00 | 3,344,000 | 0 |
| 12-Feb-2024 | 7,975.00 | 8,000.00 | 7,800.00 | 7,850.00 | 3,837,400 | 0 |
| 07-Feb-2024 | 8,000.00 | 8,150.00 | 7,950.00 | 7,950.00 | 3,668,100 | 0 |
| 06-Feb-2024 | 7,950.00 | 8,075.00 | 7,875.00 | 8,000.00 | 2,855,300 | 0 |
| 05-Feb-2024 | 8,150.00 | 8,175.00 | 7,900.00 | 7,900.00 | 4,652,000 | 0 |
| 02-Feb-2024 | 7,700.00 | 8,200.00 | 7,650.00 | 8,125.00 | 9,623,900 | 0 |
| 01-Feb-2024 | 7,775.00 | 7,800.00 | 7,650.00 | 7,700.00 | 4,706,200 | 0 |
| 31-Jan-2024 | 7,725.00 | 7,825.00 | 7,650.00 | 7,825.00 | 9,202,400 | 0 |
| 30-Jan-2024 | 7,900.00 | 7,900.00 | 7,675.00 | 7,700.00 | 4,431,900 | 0 |
| 29-Jan-2024 | 7,950.00 | 7,950.00 | 7,850.00 | 7,900.00 | 3,718,000 | 0 |
| 26-Jan-2024 | 7,600.00 | 7,950.00 | 7,600.00 | 7,900.00 | 6,938,200 | 0 |
| 25-Jan-2024 | 7,775.00 | 7,775.00 | 7,600.00 | 7,600.00 | 4,965,800 | 0 |
| 24-Jan-2024 | 7,725.00 | 7,875.00 | 7,675.00 | 7,775.00 | 3,780,300 | 0 |
| 23-Jan-2024 | 7,925.00 | 7,950.00 | 7,600.00 | 7,675.00 | 7,422,400 | 0 |
| 22-Jan-2024 | 8,050.00 | 8,050.00 | 7,800.00 | 7,925.00 | 3,877,200 | 0 |
| 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 |