| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 4,680.00 | 4,770.00 | 4,660.00 | 4,750.00 | 3,127,900 | 0 |
| 18-Jan-2024 | 4,700.00 | 4,750.00 | 4,670.00 | 4,680.00 | 3,298,300 | 0 |
| 17-Jan-2024 | 4,720.00 | 4,740.00 | 4,660.00 | 4,700.00 | 5,565,000 | 0 |
| 16-Jan-2024 | 4,730.00 | 4,790.00 | 4,710.00 | 4,710.00 | 3,379,900 | 0 |
| 15-Jan-2024 | 4,820.00 | 4,850.00 | 4,720.00 | 4,730.00 | 3,657,400 | 0 |
| 12-Jan-2024 | 4,850.00 | 4,920.00 | 4,820.00 | 4,820.00 | 4,171,100 | 0 |
| 11-Jan-2024 | 4,830.00 | 4,900.00 | 4,830.00 | 4,840.00 | 3,161,600 | 0 |
| 10-Jan-2024 | 4,790.00 | 4,890.00 | 4,780.00 | 4,840.00 | 8,262,800 | 0 |
| 09-Jan-2024 | 4,700.00 | 4,800.00 | 4,700.00 | 4,790.00 | 8,791,400 | 0 |
| 08-Jan-2024 | 4,690.00 | 4,710.00 | 4,610.00 | 4,690.00 | 4,462,900 | 0 |
| 05-Jan-2024 | 4,780.00 | 4,780.00 | 4,670.00 | 4,690.00 | 5,805,600 | 0 |
| 04-Jan-2024 | 4,850.00 | 4,850.00 | 4,750.00 | 4,760.00 | 5,836,700 | 0 |
| 03-Jan-2024 | 4,850.00 | 4,910.00 | 4,810.00 | 4,850.00 | 2,441,300 | 0 |
| 02-Jan-2024 | 4,870.00 | 4,940.00 | 4,810.00 | 4,850.00 | 2,735,800 | 0 |
| 29-Dec-2023 | 4,800.00 | 4,890.00 | 4,740.00 | 4,870.00 | 5,976,800 | 0 |
| 28-Dec-2023 | 4,760.00 | 4,780.00 | 4,740.00 | 4,750.00 | 1,667,500 | 0 |
| 27-Dec-2023 | 4,790.00 | 4,820.00 | 4,740.00 | 4,760.00 | 1,445,600 | 0 |
| 22-Dec-2023 | 4,770.00 | 4,800.00 | 4,730.00 | 4,790.00 | 1,348,900 | 0 |
| 21-Dec-2023 | 4,800.00 | 4,830.00 | 4,720.00 | 4,760.00 | 2,105,000 | 0 |
| 20-Dec-2023 | 4,880.00 | 4,890.00 | 4,800.00 | 4,800.00 | 1,593,400 | 0 |
| 19-Dec-2023 | 4,790.00 | 4,890.00 | 4,790.00 | 4,880.00 | 3,479,500 | 0 |
| 18-Dec-2023 | 4,820.00 | 4,820.00 | 4,750.00 | 4,780.00 | 3,978,500 | 0 |
| 15-Dec-2023 | 4,840.00 | 4,920.00 | 4,770.00 | 4,820.00 | 9,341,600 | 0 |
| 14-Dec-2023 | 4,710.00 | 4,830.00 | 4,690.00 | 4,800.00 | 8,042,100 | 0 |
| 13-Dec-2023 | 4,920.00 | 4,920.00 | 4,640.00 | 4,680.00 | 10,482,300 | 0 |
| 12-Dec-2023 | 4,840.00 | 4,950.00 | 4,810.00 | 4,910.00 | 6,712,200 | 0 |
| 11-Dec-2023 | 4,800.00 | 4,870.00 | 4,770.00 | 4,800.00 | 5,336,800 | 0 |
| 08-Dec-2023 | 4,850.00 | 4,860.00 | 4,730.00 | 4,850.00 | 4,011,700 | 0 |
| 07-Dec-2023 | 4,940.00 | 4,950.00 | 4,780.00 | 4,800.00 | 4,670,400 | 0 |
| 06-Dec-2023 | 4,850.00 | 4,980.00 | 4,850.00 | 4,940.00 | 12,013,300 | 0 |
| 05-Dec-2023 | 4,710.00 | 4,860.00 | 4,670.00 | 4,840.00 | 8,303,000 | 0 |
| 04-Dec-2023 | 4,800.00 | 4,800.00 | 4,670.00 | 4,670.00 | 7,180,300 | 0 |
| 01-Dec-2023 | 4,700.00 | 4,900.00 | 4,600.00 | 4,720.00 | 18,359,700 | 0 |
| 30-Nov-2023 | 4,580.00 | 4,800.00 | 4,540.00 | 4,650.00 | 19,495,100 | 0 |
| 29-Nov-2023 | 4,670.00 | 4,700.00 | 4,540.00 | 4,570.00 | 2,803,600 | 0 |
| 28-Nov-2023 | 4,560.00 | 4,720.00 | 4,560.00 | 4,670.00 | 4,010,900 | 0 |
| 27-Nov-2023 | 4,570.00 | 4,630.00 | 4,530.00 | 4,560.00 | 9,682,700 | 0 |
| 24-Nov-2023 | 4,620.00 | 4,620.00 | 4,390.00 | 4,570.00 | 3,586,800 | 0 |
| 23-Nov-2023 | 4,500.00 | 4,620.00 | 4,480.00 | 4,570.00 | 4,277,000 | 0 |
| 22-Nov-2023 | 4,680.00 | 4,680.00 | 4,450.00 | 4,500.00 | 12,512,900 | 0 |
| 21-Nov-2023 | 4,680.00 | 4,720.00 | 4,640.00 | 4,680.00 | 1,820,600 | 0 |
| 20-Nov-2023 | 4,700.00 | 4,720.00 | 4,620.00 | 4,660.00 | 1,913,900 | 0 |
| 17-Nov-2023 | 4,800.00 | 4,800.00 | 4,660.00 | 4,700.00 | 4,525,900 | 0 |
| 16-Nov-2023 | 4,720.00 | 4,750.00 | 4,550.00 | 4,750.00 | 8,440,600 | 0 |
| 15-Nov-2023 | 4,570.00 | 4,790.00 | 4,550.00 | 4,720.00 | 14,020,500 | 0 |
| 14-Nov-2023 | 4,420.00 | 4,550.00 | 4,420.00 | 4,550.00 | 2,996,100 | 0 |
| 13-Nov-2023 | 4,370.00 | 4,450.00 | 4,360.00 | 4,420.00 | 3,750,500 | 0 |
| 10-Nov-2023 | 4,520.00 | 4,520.00 | 4,340.00 | 4,350.00 | 2,316,000 | 0 |
| 09-Nov-2023 | 4,420.00 | 4,530.00 | 4,420.00 | 4,470.00 | 2,855,100 | 0 |
| 08-Nov-2023 | 4,420.00 | 4,440.00 | 4,290.00 | 4,410.00 | 7,259,000 | 0 |
| 07-Nov-2023 | 4,450.00 | 4,630.00 | 4,340.00 | 4,420.00 | 12,452,900 | 0 |
| 06-Nov-2023 | 4,400.00 | 4,530.00 | 4,400.00 | 4,450.00 | 9,717,100 | 0 |
| 03-Nov-2023 | 4,350.00 | 4,540.00 | 4,310.00 | 4,360.00 | 10,852,000 | 0 |
| 02-Nov-2023 | 4,230.00 | 4,400.00 | 4,150.00 | 4,290.00 | 13,694,400 | 0 |
| 01-Nov-2023 | 4,260.00 | 4,270.00 | 4,150.00 | 4,170.00 | 4,156,100 | 0 |
| 31-Oct-2023 | 4,160.00 | 4,260.00 | 4,060.00 | 4,260.00 | 4,662,100 | 0 |
| 30-Oct-2023 | 4,250.00 | 4,300.00 | 4,000.00 | 4,160.00 | 6,308,000 | 0 |
| 27-Oct-2023 | 4,300.00 | 4,400.00 | 4,230.00 | 4,250.00 | 4,057,100 | 0 |
| 26-Oct-2023 | 4,380.00 | 4,390.00 | 4,240.00 | 4,250.00 | 3,141,300 | 0 |
| 25-Oct-2023 | 4,300.00 | 4,440.00 | 4,290.00 | 4,380.00 | 4,933,300 | 0 |
| 24-Oct-2023 | 4,210.00 | 4,320.00 | 4,160.00 | 4,300.00 | 4,424,500 | 0 |
| 23-Oct-2023 | 4,470.00 | 4,500.00 | 4,160.00 | 4,210.00 | 9,233,700 | 0 |
| 20-Oct-2023 | 4,400.00 | 4,520.00 | 4,400.00 | 4,460.00 | 7,284,700 | 0 |
| 19-Oct-2023 | 4,600.00 | 4,600.00 | 4,380.00 | 4,400.00 | 4,826,600 | 0 |
| 18-Oct-2023 | 4,730.00 | 4,800.00 | 4,450.00 | 4,600.00 | 14,084,000 | 0 |
| 17-Oct-2023 | 4,500.00 | 4,790.00 | 4,500.00 | 4,730.00 | 13,660,800 | 0 |
| 16-Oct-2023 | 4,570.00 | 4,600.00 | 4,450.00 | 4,500.00 | 9,533,700 | 0 |
| 13-Oct-2023 | 4,590.00 | 4,590.00 | 4,520.00 | 4,560.00 | 4,688,500 | 0 |
| 12-Oct-2023 | 4,420.00 | 4,570.00 | 4,400.00 | 4,540.00 | 9,658,700 | 0 |
| 11-Oct-2023 | 4,400.00 | 4,540.00 | 4,370.00 | 4,420.00 | 10,515,600 | 0 |
| 10-Oct-2023 | 4,310.00 | 4,430.00 | 4,310.00 | 4,400.00 | 11,680,300 | 0 |
| 09-Oct-2023 | 4,140.00 | 4,320.00 | 4,130.00 | 4,310.00 | 8,048,300 | 0 |
| 06-Oct-2023 | 4,270.00 | 4,270.00 | 4,120.00 | 4,140.00 | 4,140,300 | 0 |
| 05-Oct-2023 | 4,080.00 | 4,230.00 | 4,070.00 | 4,220.00 | 5,936,300 | 0 |
| 04-Oct-2023 | 4,100.00 | 4,100.00 | 3,980.00 | 4,090.00 | 11,400,800 | 0 |
| 03-Oct-2023 | 4,280.00 | 4,280.00 | 4,050.00 | 4,100.00 | 8,245,400 | 0 |
| 02-Oct-2023 | 4,370.00 | 4,370.00 | 4,260.00 | 4,280.00 | 2,489,100 | 0 |
| 29-Sep-2023 | 4,400.00 | 4,400.00 | 4,200.00 | 4,290.00 | 7,921,300 | 0 |
| 27-Sep-2023 | 4,370.00 | 4,440.00 | 4,340.00 | 4,350.00 | 6,250,200 | 0 |
| 26-Sep-2023 | 4,350.00 | 4,370.00 | 4,320.00 | 4,340.00 | 6,576,600 | 0 |
| 25-Sep-2023 | 4,360.00 | 4,390.00 | 4,310.00 | 4,320.00 | 4,055,800 | 0 |
| 22-Sep-2023 | 4,410.00 | 4,410.00 | 4,310.00 | 4,350.00 | 6,610,000 | 0 |
| 21-Sep-2023 | 4,400.00 | 4,430.00 | 4,360.00 | 4,400.00 | 4,908,800 | 0 |
| 20-Sep-2023 | 4,430.00 | 4,450.00 | 4,360.00 | 4,400.00 | 3,791,500 | 0 |
| 19-Sep-2023 | 4,420.00 | 4,470.00 | 4,390.00 | 4,440.00 | 6,683,800 | 0 |
| 18-Sep-2023 | 4,430.00 | 4,450.00 | 4,380.00 | 4,430.00 | 5,425,800 | 0 |
| 15-Sep-2023 | 4,500.00 | 4,500.00 | 4,340.00 | 4,440.00 | 11,597,800 | 0 |
| 14-Sep-2023 | 4,500.00 | 4,500.00 | 4,390.00 | 4,450.00 | 9,283,800 | 0 |
| 13-Sep-2023 | 4,480.00 | 4,500.00 | 4,410.00 | 4,500.00 | 8,173,900 | 0 |
| 12-Sep-2023 | 4,510.00 | 4,510.00 | 4,400.00 | 4,480.00 | 3,934,100 | 0 |
| 11-Sep-2023 | 4,400.00 | 4,540.00 | 4,370.00 | 4,510.00 | 17,630,800 | 0 |
| 08-Sep-2023 | 4,480.00 | 4,480.00 | 4,330.00 | 4,400.00 | 14,614,900 | 0 |
| 07-Sep-2023 | 4,460.00 | 4,660.00 | 4,380.00 | 4,430.00 | 23,043,000 | 0 |
| 06-Sep-2023 | 4,460.00 | 4,470.00 | 4,360.00 | 4,410.00 | 19,761,800 | 0 |
| 05-Sep-2023 | 4,380.00 | 4,520.00 | 4,370.00 | 4,460.00 | 20,158,900 | 0 |
| 04-Sep-2023 | 4,410.00 | 4,450.00 | 4,290.00 | 4,370.00 | 14,861,600 | 0 |
| 01-Sep-2023 | 4,350.00 | 4,430.00 | 4,270.00 | 4,410.00 | 15,065,700 | 0 |
| 31-Aug-2023 | 4,450.00 | 4,460.00 | 4,270.00 | 4,300.00 | 31,168,900 | 0 |
| 30-Aug-2023 | 4,050.00 | 4,460.00 | 4,010.00 | 4,410.00 | 64,769,600 | 0 |
| 29-Aug-2023 | 3,690.00 | 4,050.00 | 3,690.00 | 4,010.00 | 44,074,000 | 0 |