| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 5,650.00 | 5,700.00 | 5,550.00 | 5,650.00 | 6,717,000 | 0 |
| 01-Apr-2024 | 5,600.00 | 5,650.00 | 5,450.00 | 5,650.00 | 6,562,800 | 0 |
| 28-Mar-2024 | 5,675.00 | 5,700.00 | 5,525.00 | 5,550.00 | 6,583,600 | 0 |
| 27-Mar-2024 | 5,400.00 | 5,700.00 | 5,400.00 | 5,675.00 | 10,773,600 | 0 |
| 26-Mar-2024 | 5,500.00 | 5,500.00 | 5,275.00 | 5,400.00 | 10,259,000 | 0 |
| 25-Mar-2024 | 5,450.00 | 5,450.00 | 5,350.00 | 5,425.00 | 5,969,400 | 0 |
| 22-Mar-2024 | 5,475.00 | 5,525.00 | 5,375.00 | 5,450.00 | 3,155,600 | 0 |
| 21-Mar-2024 | 5,475.00 | 5,650.00 | 5,450.00 | 5,500.00 | 16,723,100 | 0 |
| 20-Mar-2024 | 5,300.00 | 5,525.00 | 5,275.00 | 5,475.00 | 7,697,700 | 0 |
| 19-Mar-2024 | 5,275.00 | 5,350.00 | 5,250.00 | 5,250.00 | 5,090,700 | 0 |
| 18-Mar-2024 | 5,150.00 | 5,375.00 | 5,150.00 | 5,275.00 | 7,721,600 | 0 |
| 15-Mar-2024 | 5,250.00 | 5,350.00 | 5,150.00 | 5,150.00 | 7,020,400 | 0 |
| 14-Mar-2024 | 5,250.00 | 5,375.00 | 5,150.00 | 5,250.00 | 9,032,400 | 0 |
| 13-Mar-2024 | 5,275.00 | 5,375.00 | 5,125.00 | 5,250.00 | 7,221,400 | 0 |
| 08-Mar-2024 | 5,250.00 | 5,375.00 | 5,200.00 | 5,250.00 | 4,386,300 | 0 |
| 07-Mar-2024 | 5,150.00 | 5,300.00 | 5,100.00 | 5,250.00 | 12,858,400 | 0 |
| 06-Mar-2024 | 5,350.00 | 5,350.00 | 5,125.00 | 5,150.00 | 8,091,400 | 0 |
| 05-Mar-2024 | 5,500.00 | 5,500.00 | 5,275.00 | 5,325.00 | 6,732,800 | 0 |
| 04-Mar-2024 | 5,500.00 | 5,525.00 | 5,225.00 | 5,400.00 | 9,034,200 | 0 |
| 01-Mar-2024 | 5,175.00 | 5,500.00 | 5,175.00 | 5,500.00 | 3,848,800 | 0 |
| 29-Feb-2024 | 5,375.00 | 5,500.00 | 5,375.00 | 5,425.00 | 10,657,000 | 0 |
| 28-Feb-2024 | 5,475.00 | 5,500.00 | 5,325.00 | 5,375.00 | 11,348,800 | 0 |
| 27-Feb-2024 | 5,250.00 | 5,475.00 | 5,250.00 | 5,450.00 | 24,242,100 | 0 |
| 26-Feb-2024 | 5,050.00 | 5,350.00 | 5,050.00 | 5,250.00 | 18,322,100 | 0 |
| 23-Feb-2024 | 4,960.00 | 5,150.00 | 4,890.00 | 5,050.00 | 10,213,200 | 0 |
| 22-Feb-2024 | 4,820.00 | 4,990.00 | 4,820.00 | 4,960.00 | 11,999,800 | 0 |
| 21-Feb-2024 | 4,820.00 | 4,830.00 | 4,740.00 | 4,830.00 | 4,756,400 | 0 |
| 20-Feb-2024 | 4,730.00 | 4,850.00 | 4,730.00 | 4,800.00 | 4,924,200 | 0 |
| 19-Feb-2024 | 4,730.00 | 4,830.00 | 4,720.00 | 4,740.00 | 5,174,200 | 0 |
| 16-Feb-2024 | 4,850.00 | 4,860.00 | 4,720.00 | 4,730.00 | 8,908,400 | 0 |
| 15-Feb-2024 | 4,900.00 | 4,940.00 | 4,830.00 | 4,850.00 | 10,887,400 | 0 |
| 13-Feb-2024 | 4,930.00 | 4,950.00 | 4,820.00 | 4,820.00 | 9,441,600 | 0 |
| 12-Feb-2024 | 4,900.00 | 5,025.00 | 4,900.00 | 4,950.00 | 2,827,700 | 0 |
| 07-Feb-2024 | 4,930.00 | 5,025.00 | 4,900.00 | 4,900.00 | 5,030,400 | 0 |
| 06-Feb-2024 | 4,870.00 | 4,930.00 | 4,860.00 | 4,930.00 | 5,803,100 | 0 |
| 05-Feb-2024 | 4,950.00 | 4,980.00 | 4,820.00 | 4,870.00 | 7,480,600 | 0 |
| 02-Feb-2024 | 5,025.00 | 5,025.00 | 4,850.00 | 4,950.00 | 11,912,900 | 0 |
| 01-Feb-2024 | 4,910.00 | 5,075.00 | 4,910.00 | 5,025.00 | 7,663,000 | 0 |
| 31-Jan-2024 | 4,900.00 | 5,200.00 | 4,900.00 | 5,000.00 | 28,837,200 | 0 |
| 30-Jan-2024 | 4,730.00 | 4,910.00 | 4,720.00 | 4,900.00 | 13,628,500 | 0 |
| 29-Jan-2024 | 4,750.00 | 4,810.00 | 4,710.00 | 4,750.00 | 3,073,300 | 0 |
| 26-Jan-2024 | 4,700.00 | 4,740.00 | 4,670.00 | 4,740.00 | 2,362,700 | 0 |
| 25-Jan-2024 | 4,820.00 | 4,830.00 | 4,670.00 | 4,700.00 | 6,331,400 | 0 |
| 24-Jan-2024 | 4,760.00 | 4,820.00 | 4,690.00 | 4,820.00 | 4,062,500 | 0 |
| 23-Jan-2024 | 4,770.00 | 4,770.00 | 4,710.00 | 4,760.00 | 2,763,500 | 0 |
| 22-Jan-2024 | 4,700.00 | 4,780.00 | 4,700.00 | 4,770.00 | 2,859,800 | 0 |
| 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 |