| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 03-Apr-2024 | 26,750.00 | 27,100.00 | 26,725.00 | 26,975.00 | 2,480,100 | 0 |
| 02-Apr-2024 | 26,300.00 | 26,675.00 | 26,225.00 | 26,675.00 | 1,748,900 | 0 |
| 01-Apr-2024 | 26,700.00 | 26,700.00 | 26,000.00 | 26,300.00 | 2,598,500 | 0 |
| 28-Mar-2024 | 28,500.00 | 28,775.00 | 26,675.00 | 26,700.00 | 7,868,300 | 0 |
| 27-Mar-2024 | 27,800.00 | 28,425.00 | 27,800.00 | 28,425.00 | 2,285,300 | 0 |
| 26-Mar-2024 | 27,900.00 | 27,900.00 | 27,750.00 | 27,775.00 | 1,067,700 | 0 |
| 25-Mar-2024 | 28,100.00 | 28,100.00 | 27,700.00 | 27,750.00 | 1,650,500 | 0 |
| 22-Mar-2024 | 27,750.00 | 28,100.00 | 27,750.00 | 27,800.00 | 1,236,200 | 0 |
| 21-Mar-2024 | 27,725.00 | 28,125.00 | 27,525.00 | 27,750.00 | 2,232,500 | 0 |
| 20-Mar-2024 | 27,225.00 | 27,725.00 | 27,225.00 | 27,625.00 | 1,673,500 | 0 |
| 19-Mar-2024 | 27,375.00 | 27,425.00 | 27,200.00 | 27,225.00 | 800,200 | 0 |
| 18-Mar-2024 | 27,225.00 | 27,525.00 | 27,200.00 | 27,375.00 | 830,100 | 0 |
| 15-Mar-2024 | 27,400.00 | 27,900.00 | 27,100.00 | 27,100.00 | 3,447,300 | 0 |
| 14-Mar-2024 | 27,050.00 | 27,575.00 | 27,025.00 | 27,400.00 | 1,344,900 | 0 |
| 13-Mar-2024 | 27,650.00 | 27,650.00 | 27,000.00 | 27,000.00 | 2,104,000 | 0 |
| 08-Mar-2024 | 27,750.00 | 27,825.00 | 27,600.00 | 27,650.00 | 1,098,100 | 0 |
| 07-Mar-2024 | 27,100.00 | 27,825.00 | 27,000.00 | 27,700.00 | 2,561,500 | 0 |
| 06-Mar-2024 | 27,175.00 | 27,325.00 | 27,000.00 | 27,125.00 | 1,752,800 | 0 |
| 05-Mar-2024 | 26,450.00 | 27,200.00 | 26,450.00 | 27,175.00 | 2,812,200 | 0 |
| 04-Mar-2024 | 26,275.00 | 26,650.00 | 26,250.00 | 26,375.00 | 1,795,200 | 0 |
| 01-Mar-2024 | 26,225.00 | 26,400.00 | 26,150.00 | 26,250.00 | 574,800 | 0 |
| 29-Feb-2024 | 26,400.00 | 26,600.00 | 26,125.00 | 26,200.00 | 1,201,700 | 0 |
| 28-Feb-2024 | 26,475.00 | 26,525.00 | 26,275.00 | 26,375.00 | 812,400 | 0 |
| 27-Feb-2024 | 25,800.00 | 26,250.00 | 25,800.00 | 26,075.00 | 970,200 | 0 |
| 26-Feb-2024 | 26,200.00 | 26,225.00 | 25,800.00 | 25,800.00 | 1,321,700 | 0 |
| 23-Feb-2024 | 26,075.00 | 26,250.00 | 25,750.00 | 26,200.00 | 1,340,300 | 0 |
| 22-Feb-2024 | 26,225.00 | 26,275.00 | 26,000.00 | 26,075.00 | 2,016,900 | 0 |
| 21-Feb-2024 | 26,900.00 | 26,900.00 | 26,375.00 | 26,475.00 | 976,800 | 0 |
| 20-Feb-2024 | 26,925.00 | 27,000.00 | 26,525.00 | 26,575.00 | 1,178,700 | 0 |
| 19-Feb-2024 | 27,100.00 | 27,125.00 | 26,800.00 | 26,875.00 | 587,100 | 0 |
| 16-Feb-2024 | 27,150.00 | 27,200.00 | 27,000.00 | 27,025.00 | 555,300 | 0 |
| 15-Feb-2024 | 27,250.00 | 27,375.00 | 27,000.00 | 27,075.00 | 1,052,200 | 0 |
| 13-Feb-2024 | 27,050.00 | 27,250.00 | 27,050.00 | 27,125.00 | 604,000 | 0 |
| 12-Feb-2024 | 26,750.00 | 27,250.00 | 26,750.00 | 27,050.00 | 910,100 | 0 |
| 07-Feb-2024 | 26,700.00 | 26,875.00 | 26,650.00 | 26,700.00 | 424,600 | 0 |
| 06-Feb-2024 | 26,400.00 | 26,675.00 | 26,250.00 | 26,650.00 | 815,500 | 0 |
| 05-Feb-2024 | 26,275.00 | 26,525.00 | 26,200.00 | 26,200.00 | 717,600 | 0 |
| 02-Feb-2024 | 26,625.00 | 26,775.00 | 26,200.00 | 26,225.00 | 1,271,200 | 0 |
| 01-Feb-2024 | 27,050.00 | 27,075.00 | 26,550.00 | 26,625.00 | 1,201,700 | 0 |
| 31-Jan-2024 | 26,750.00 | 27,200.00 | 26,750.00 | 27,050.00 | 837,800 | 0 |
| 30-Jan-2024 | 26,725.00 | 26,850.00 | 26,375.00 | 26,550.00 | 569,200 | 0 |
| 29-Jan-2024 | 26,775.00 | 26,850.00 | 26,625.00 | 26,800.00 | 784,900 | 0 |
| 26-Jan-2024 | 26,525.00 | 26,825.00 | 26,250.00 | 26,700.00 | 864,100 | 0 |
| 25-Jan-2024 | 25,775.00 | 26,700.00 | 25,775.00 | 26,525.00 | 1,247,900 | 0 |
| 24-Jan-2024 | 25,925.00 | 26,250.00 | 25,600.00 | 25,775.00 | 1,111,800 | 0 |
| 23-Jan-2024 | 26,225.00 | 26,375.00 | 25,800.00 | 25,900.00 | 1,207,800 | 0 |
| 22-Jan-2024 | 26,800.00 | 26,900.00 | 26,075.00 | 26,250.00 | 1,127,700 | 0 |
| 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 |