| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 27,150.00 | 27,250.00 | 26,625.00 | 26,800.00 | 1,435,600 | 0 |
| 18-Jan-2024 | 27,425.00 | 27,450.00 | 27,025.00 | 27,100.00 | 908,900 | 0 |
| 17-Jan-2024 | 27,450.00 | 27,825.00 | 27,400.00 | 27,400.00 | 1,150,300 | 0 |
| 16-Jan-2024 | 27,475.00 | 27,500.00 | 27,100.00 | 27,400.00 | 779,000 | 0 |
| 15-Jan-2024 | 27,150.00 | 27,500.00 | 27,150.00 | 27,450.00 | 2,054,500 | 0 |
| 12-Jan-2024 | 26,800.00 | 27,150.00 | 26,800.00 | 26,950.00 | 680,500 | 0 |
| 11-Jan-2024 | 27,000.00 | 27,050.00 | 26,750.00 | 26,800.00 | 470,400 | 0 |
| 10-Jan-2024 | 27,050.00 | 27,400.00 | 26,950.00 | 26,975.00 | 920,000 | 0 |
| 09-Jan-2024 | 27,100.00 | 27,275.00 | 26,650.00 | 26,975.00 | 1,040,300 | 0 |
| 08-Jan-2024 | 26,825.00 | 27,400.00 | 26,825.00 | 27,100.00 | 1,179,200 | 0 |
| 05-Jan-2024 | 26,650.00 | 26,850.00 | 26,625.00 | 26,775.00 | 1,109,500 | 0 |
| 04-Jan-2024 | 25,875.00 | 26,800.00 | 25,875.00 | 26,600.00 | 2,019,700 | 0 |
| 03-Jan-2024 | 26,300.00 | 26,300.00 | 25,675.00 | 25,750.00 | 1,593,300 | 0 |
| 02-Jan-2024 | 25,600.00 | 26,425.00 | 25,550.00 | 26,375.00 | 1,695,100 | 0 |
| 29-Dec-2023 | 25,550.00 | 25,825.00 | 25,275.00 | 25,650.00 | 919,800 | 0 |
| 28-Dec-2023 | 25,375.00 | 25,850.00 | 25,375.00 | 25,500.00 | 1,272,300 | 0 |
| 27-Dec-2023 | 25,350.00 | 25,475.00 | 24,950.00 | 25,350.00 | 1,044,700 | 0 |
| 22-Dec-2023 | 25,100.00 | 25,400.00 | 24,900.00 | 25,350.00 | 616,800 | 0 |
| 21-Dec-2023 | 24,850.00 | 25,025.00 | 24,675.00 | 25,025.00 | 595,100 | 0 |
| 20-Dec-2023 | 24,550.00 | 25,600.00 | 24,550.00 | 24,800.00 | 1,644,300 | 0 |
| 19-Dec-2023 | 24,200.00 | 24,575.00 | 24,025.00 | 24,525.00 | 509,900 | 0 |
| 18-Dec-2023 | 24,450.00 | 24,625.00 | 24,050.00 | 24,200.00 | 1,229,900 | 0 |
| 15-Dec-2023 | 24,075.00 | 24,875.00 | 24,050.00 | 24,450.00 | 1,604,300 | 0 |
| 14-Dec-2023 | 23,800.00 | 24,100.00 | 23,700.00 | 24,075.00 | 740,500 | 0 |
| 13-Dec-2023 | 23,850.00 | 23,875.00 | 23,625.00 | 23,800.00 | 1,346,100 | 0 |
| 12-Dec-2023 | 23,825.00 | 24,250.00 | 23,775.00 | 24,000.00 | 779,400 | 0 |
| 11-Dec-2023 | 23,800.00 | 23,950.00 | 23,750.00 | 23,800.00 | 941,600 | 0 |
| 08-Dec-2023 | 23,850.00 | 24,200.00 | 23,825.00 | 24,000.00 | 1,484,400 | 0 |
| 07-Dec-2023 | 23,850.00 | 24,000.00 | 23,600.00 | 23,725.00 | 1,173,100 | 0 |
| 06-Dec-2023 | 23,975.00 | 24,100.00 | 23,850.00 | 23,850.00 | 1,089,800 | 0 |
| 05-Dec-2023 | 24,600.00 | 24,700.00 | 23,950.00 | 23,950.00 | 1,826,400 | 0 |
| 04-Dec-2023 | 24,600.00 | 24,800.00 | 24,525.00 | 24,575.00 | 1,006,800 | 0 |
| 01-Dec-2023 | 24,875.00 | 25,050.00 | 24,550.00 | 24,550.00 | 760,600 | 0 |
| 30-Nov-2023 | 24,725.00 | 24,775.00 | 24,525.00 | 24,550.00 | 750,900 | 0 |
| 29-Nov-2023 | 25,000.00 | 25,000.00 | 24,650.00 | 24,700.00 | 1,038,500 | 0 |
| 28-Nov-2023 | 25,200.00 | 25,300.00 | 24,975.00 | 24,975.00 | 883,400 | 0 |
| 27-Nov-2023 | 25,400.00 | 25,550.00 | 25,175.00 | 25,200.00 | 667,600 | 0 |
| 24-Nov-2023 | 25,500.00 | 25,550.00 | 25,375.00 | 25,400.00 | 340,300 | 0 |
| 23-Nov-2023 | 25,600.00 | 25,600.00 | 25,425.00 | 25,475.00 | 554,900 | 0 |
| 22-Nov-2023 | 25,550.00 | 25,700.00 | 25,475.00 | 25,525.00 | 527,300 | 0 |
| 21-Nov-2023 | 25,625.00 | 25,650.00 | 25,350.00 | 25,600.00 | 733,100 | 0 |
| 20-Nov-2023 | 25,525.00 | 25,675.00 | 25,500.00 | 25,600.00 | 759,300 | 0 |
| 17-Nov-2023 | 25,425.00 | 25,775.00 | 25,425.00 | 25,475.00 | 1,029,300 | 0 |
| 16-Nov-2023 | 25,800.00 | 25,800.00 | 25,325.00 | 25,425.00 | 692,300 | 0 |
| 15-Nov-2023 | 25,225.00 | 25,800.00 | 25,225.00 | 25,400.00 | 854,800 | 0 |
| 14-Nov-2023 | 24,675.00 | 25,175.00 | 24,675.00 | 25,000.00 | 684,000 | 0 |
| 13-Nov-2023 | 24,850.00 | 24,900.00 | 24,650.00 | 24,675.00 | 994,700 | 0 |
| 10-Nov-2023 | 24,825.00 | 25,050.00 | 24,775.00 | 24,850.00 | 433,400 | 0 |
| 09-Nov-2023 | 25,025.00 | 25,100.00 | 24,775.00 | 24,775.00 | 742,700 | 0 |
| 08-Nov-2023 | 25,400.00 | 25,450.00 | 24,600.00 | 24,725.00 | 855,900 | 0 |
| 07-Nov-2023 | 25,550.00 | 25,575.00 | 25,350.00 | 25,350.00 | 424,000 | 0 |
| 06-Nov-2023 | 25,450.00 | 25,675.00 | 25,325.00 | 25,650.00 | 652,800 | 0 |
| 03-Nov-2023 | 25,350.00 | 25,625.00 | 25,350.00 | 25,450.00 | 830,900 | 0 |
| 02-Nov-2023 | 25,100.00 | 25,550.00 | 25,075.00 | 25,225.00 | 639,200 | 0 |
| 01-Nov-2023 | 26,325.00 | 26,475.00 | 25,025.00 | 25,025.00 | 1,972,200 | 0 |
| 31-Oct-2023 | 26,200.00 | 26,825.00 | 26,025.00 | 26,525.00 | 1,714,600 | 0 |
| 30-Oct-2023 | 27,000.00 | 27,100.00 | 26,250.00 | 26,250.00 | 1,446,900 | 0 |
| 27-Oct-2023 | 26,900.00 | 27,150.00 | 26,875.00 | 26,975.00 | 637,800 | 0 |
| 26-Oct-2023 | 27,250.00 | 27,250.00 | 26,800.00 | 26,850.00 | 915,500 | 0 |
| 25-Oct-2023 | 27,375.00 | 27,625.00 | 27,250.00 | 27,250.00 | 996,500 | 0 |
| 24-Oct-2023 | 27,375.00 | 27,725.00 | 27,375.00 | 27,400.00 | 522,200 | 0 |
| 23-Oct-2023 | 28,150.00 | 28,150.00 | 27,375.00 | 27,375.00 | 1,183,900 | 0 |
| 20-Oct-2023 | 27,900.00 | 28,175.00 | 27,450.00 | 28,150.00 | 1,273,000 | 0 |
| 19-Oct-2023 | 27,850.00 | 28,175.00 | 27,700.00 | 27,950.00 | 1,233,500 | 0 |
| 18-Oct-2023 | 27,525.00 | 27,900.00 | 27,375.00 | 27,850.00 | 938,900 | 0 |
| 17-Oct-2023 | 27,600.00 | 27,600.00 | 27,425.00 | 27,575.00 | 630,500 | 0 |
| 16-Oct-2023 | 27,525.00 | 27,825.00 | 27,425.00 | 27,475.00 | 1,108,800 | 0 |
| 13-Oct-2023 | 27,000.00 | 27,300.00 | 26,975.00 | 27,200.00 | 1,230,100 | 0 |
| 12-Oct-2023 | 27,475.00 | 27,650.00 | 26,725.00 | 26,850.00 | 2,027,300 | 0 |
| 11-Oct-2023 | 27,400.00 | 27,875.00 | 27,300.00 | 27,475.00 | 2,127,100 | 0 |
| 10-Oct-2023 | 27,350.00 | 27,500.00 | 27,100.00 | 27,150.00 | 1,633,500 | 0 |
| 09-Oct-2023 | 26,850.00 | 27,325.00 | 26,825.00 | 26,975.00 | 2,086,600 | 0 |
| 06-Oct-2023 | 26,275.00 | 26,725.00 | 26,200.00 | 26,450.00 | 1,841,300 | 0 |
| 05-Oct-2023 | 27,200.00 | 27,200.00 | 26,200.00 | 26,325.00 | 2,866,400 | 0 |
| 04-Oct-2023 | 28,000.00 | 28,000.00 | 27,175.00 | 27,200.00 | 2,343,400 | 0 |
| 03-Oct-2023 | 28,675.00 | 28,675.00 | 28,000.00 | 28,050.00 | 1,995,300 | 0 |
| 02-Oct-2023 | 28,850.00 | 29,000.00 | 28,675.00 | 28,675.00 | 982,100 | 0 |
| 29-Sep-2023 | 28,425.00 | 29,100.00 | 28,425.00 | 28,975.00 | 1,578,700 | 0 |
| 27-Sep-2023 | 28,500.00 | 28,675.00 | 28,350.00 | 28,375.00 | 1,687,600 | 0 |
| 26-Sep-2023 | 29,100.00 | 29,200.00 | 28,375.00 | 28,500.00 | 1,566,500 | 0 |
| 25-Sep-2023 | 29,350.00 | 29,350.00 | 28,950.00 | 29,075.00 | 991,000 | 0 |
| 22-Sep-2023 | 28,750.00 | 29,150.00 | 28,700.00 | 28,900.00 | 804,300 | 0 |
| 21-Sep-2023 | 29,000.00 | 29,000.00 | 28,775.00 | 28,775.00 | 939,200 | 0 |
| 20-Sep-2023 | 29,350.00 | 29,350.00 | 29,000.00 | 29,000.00 | 1,258,800 | 0 |
| 19-Sep-2023 | 28,675.00 | 29,125.00 | 28,650.00 | 29,000.00 | 705,900 | 0 |
| 18-Sep-2023 | 29,000.00 | 29,150.00 | 28,625.00 | 28,675.00 | 1,121,900 | 0 |
| 15-Sep-2023 | 29,400.00 | 29,500.00 | 28,700.00 | 29,000.00 | 1,882,100 | 0 |
| 14-Sep-2023 | 28,725.00 | 29,600.00 | 28,725.00 | 29,350.00 | 3,756,800 | 0 |
| 13-Sep-2023 | 28,100.00 | 28,600.00 | 28,100.00 | 28,425.00 | 2,239,500 | 0 |
| 12-Sep-2023 | 28,100.00 | 28,450.00 | 28,000.00 | 28,100.00 | 4,173,700 | 0 |
| 11-Sep-2023 | 30,750.00 | 30,975.00 | 30,000.00 | 30,375.00 | 6,157,600 | 0 |
| 08-Sep-2023 | 30,750.00 | 31,000.00 | 30,600.00 | 30,750.00 | 2,184,600 | 0 |
| 07-Sep-2023 | 31,050.00 | 31,050.00 | 30,700.00 | 30,750.00 | 1,954,300 | 0 |
| 06-Sep-2023 | 31,225.00 | 31,275.00 | 30,975.00 | 31,100.00 | 2,071,000 | 0 |
| 05-Sep-2023 | 31,000.00 | 31,425.00 | 30,850.00 | 30,925.00 | 2,757,000 | 0 |
| 04-Sep-2023 | 30,125.00 | 31,350.00 | 30,125.00 | 30,975.00 | 4,750,100 | 0 |
| 01-Sep-2023 | 29,000.00 | 29,275.00 | 29,000.00 | 29,200.00 | 479,900 | 0 |
| 31-Aug-2023 | 29,100.00 | 29,150.00 | 28,925.00 | 28,925.00 | 951,300 | 0 |
| 30-Aug-2023 | 29,050.00 | 29,350.00 | 29,050.00 | 29,175.00 | 789,900 | 0 |
| 29-Aug-2023 | 29,475.00 | 29,600.00 | 29,000.00 | 29,050.00 | 974,800 | 0 |