| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 03-Apr-2024 | 900.00 | 910.00 | 840.00 | 845.00 | 4,660,500 | 0 |
| 02-Apr-2024 | 915.00 | 940.00 | 895.00 | 900.00 | 2,424,500 | 0 |
| 01-Apr-2024 | 925.00 | 965.00 | 890.00 | 915.00 | 10,698,200 | 0 |
| 28-Mar-2024 | 925.00 | 950.00 | 890.00 | 910.00 | 8,124,200 | 0 |
| 27-Mar-2024 | 915.00 | 1,040.00 | 905.00 | 920.00 | 47,160,400 | 0 |
| 26-Mar-2024 | 940.00 | 940.00 | 875.00 | 910.00 | 3,945,500 | 0 |
| 25-Mar-2024 | 1,055.00 | 1,055.00 | 900.00 | 925.00 | 45,451,000 | 0 |
| 22-Mar-2024 | 780.00 | 965.00 | 775.00 | 965.00 | 40,125,700 | 0 |
| 21-Mar-2024 | 760.00 | 840.00 | 750.00 | 775.00 | 3,418,800 | 0 |
| 20-Mar-2024 | 765.00 | 775.00 | 755.00 | 760.00 | 1,074,800 | 0 |
| 19-Mar-2024 | 770.00 | 785.00 | 765.00 | 765.00 | 1,052,100 | 0 |
| 18-Mar-2024 | 785.00 | 790.00 | 765.00 | 770.00 | 1,106,300 | 0 |
| 15-Mar-2024 | 795.00 | 805.00 | 780.00 | 785.00 | 893,200 | 0 |
| 14-Mar-2024 | 800.00 | 800.00 | 780.00 | 795.00 | 878,900 | 0 |
| 13-Mar-2024 | 780.00 | 815.00 | 765.00 | 790.00 | 3,285,600 | 0 |
| 08-Mar-2024 | 745.00 | 780.00 | 745.00 | 775.00 | 1,996,000 | 0 |
| 07-Mar-2024 | 735.00 | 760.00 | 735.00 | 745.00 | 1,168,400 | 0 |
| 06-Mar-2024 | 700.00 | 755.00 | 700.00 | 740.00 | 1,558,000 | 0 |
| 05-Mar-2024 | 790.00 | 790.00 | 715.00 | 725.00 | 6,992,500 | 0 |
| 04-Mar-2024 | 780.00 | 805.00 | 775.00 | 790.00 | 1,155,100 | 0 |
| 01-Mar-2024 | 790.00 | 795.00 | 775.00 | 775.00 | 1,051,900 | 0 |
| 29-Feb-2024 | 810.00 | 815.00 | 790.00 | 790.00 | 1,641,600 | 0 |
| 28-Feb-2024 | 815.00 | 820.00 | 805.00 | 810.00 | 624,300 | 0 |
| 27-Feb-2024 | 815.00 | 830.00 | 790.00 | 815.00 | 1,901,500 | 0 |
| 26-Feb-2024 | 825.00 | 830.00 | 815.00 | 815.00 | 653,800 | 0 |
| 23-Feb-2024 | 840.00 | 845.00 | 825.00 | 825.00 | 583,800 | 0 |
| 22-Feb-2024 | 800.00 | 850.00 | 800.00 | 840.00 | 1,404,800 | 0 |
| 21-Feb-2024 | 865.00 | 875.00 | 825.00 | 830.00 | 2,400,600 | 0 |
| 20-Feb-2024 | 860.00 | 920.00 | 855.00 | 865.00 | 6,057,500 | 0 |
| 19-Feb-2024 | 895.00 | 895.00 | 860.00 | 860.00 | 1,185,000 | 0 |
| 16-Feb-2024 | 905.00 | 910.00 | 890.00 | 890.00 | 725,800 | 0 |
| 15-Feb-2024 | 875.00 | 920.00 | 875.00 | 905.00 | 2,040,200 | 0 |
| 13-Feb-2024 | 895.00 | 900.00 | 870.00 | 875.00 | 1,260,900 | 0 |
| 12-Feb-2024 | 840.00 | 905.00 | 840.00 | 895.00 | 1,990,500 | 0 |
| 07-Feb-2024 | 920.00 | 925.00 | 875.00 | 885.00 | 2,476,300 | 0 |
| 06-Feb-2024 | 905.00 | 940.00 | 900.00 | 920.00 | 1,573,300 | 0 |
| 05-Feb-2024 | 920.00 | 930.00 | 900.00 | 910.00 | 1,421,200 | 0 |
| 02-Feb-2024 | 960.00 | 980.00 | 915.00 | 920.00 | 2,396,400 | 0 |
| 01-Feb-2024 | 935.00 | 965.00 | 925.00 | 955.00 | 1,542,100 | 0 |
| 31-Jan-2024 | 930.00 | 960.00 | 910.00 | 935.00 | 2,022,600 | 0 |
| 30-Jan-2024 | 920.00 | 980.00 | 910.00 | 935.00 | 6,271,900 | 0 |
| 29-Jan-2024 | 920.00 | 945.00 | 900.00 | 930.00 | 2,547,400 | 0 |
| 26-Jan-2024 | 975.00 | 985.00 | 900.00 | 915.00 | 3,685,800 | 0 |
| 25-Jan-2024 | 970.00 | 990.00 | 955.00 | 970.00 | 2,607,000 | 0 |
| 24-Jan-2024 | 1,000.00 | 1,025.00 | 945.00 | 970.00 | 4,016,500 | 0 |
| 23-Jan-2024 | 1,005.00 | 1,010.00 | 980.00 | 995.00 | 2,787,100 | 0 |
| 22-Jan-2024 | 1,000.00 | 1,030.00 | 985.00 | 990.00 | 4,159,800 | 0 |
| 19-Jan-2024 | 1,035.00 | 1,050.00 | 975.00 | 995.00 | 8,858,100 | 0 |
| 18-Jan-2024 | 1,125.00 | 1,125.00 | 1,010.00 | 1,035.00 | 12,697,800 | 0 |
| 17-Jan-2024 | 1,100.00 | 1,165.00 | 1,075.00 | 1,110.00 | 16,611,200 | 0 |
| 16-Jan-2024 | 1,045.00 | 1,105.00 | 1,035.00 | 1,095.00 | 5,041,300 | 0 |
| 15-Jan-2024 | 1,070.00 | 1,115.00 | 1,025.00 | 1,045.00 | 6,633,900 | 0 |
| 12-Jan-2024 | 1,090.00 | 1,115.00 | 1,050.00 | 1,065.00 | 4,579,500 | 0 |
| 11-Jan-2024 | 1,155.00 | 1,180.00 | 1,050.00 | 1,090.00 | 11,046,900 | 0 |
| 10-Jan-2024 | 1,185.00 | 1,215.00 | 1,140.00 | 1,155.00 | 6,979,000 | 0 |
| 09-Jan-2024 | 1,280.00 | 1,305.00 | 1,160.00 | 1,185.00 | 13,567,500 | 0 |
| 08-Jan-2024 | 1,330.00 | 1,365.00 | 1,250.00 | 1,275.00 | 6,915,000 | 0 |
| 05-Jan-2024 | 1,430.00 | 1,440.00 | 1,320.00 | 1,330.00 | 9,512,900 | 0 |
| 04-Jan-2024 | 1,380.00 | 1,500.00 | 1,380.00 | 1,430.00 | 18,762,000 | 0 |
| 03-Jan-2024 | 1,330.00 | 1,420.00 | 1,320.00 | 1,370.00 | 18,271,000 | 0 |
| 02-Jan-2024 | 1,440.00 | 1,450.00 | 1,315.00 | 1,320.00 | 16,082,000 | 0 |
| 29-Dec-2023 | 1,460.00 | 1,490.00 | 1,370.00 | 1,445.00 | 21,887,600 | 0 |
| 28-Dec-2023 | 1,565.00 | 1,585.00 | 1,430.00 | 1,460.00 | 18,632,900 | 0 |
| 27-Dec-2023 | 1,545.00 | 1,680.00 | 1,515.00 | 1,550.00 | 40,602,000 | 0 |
| 22-Dec-2023 | 1,520.00 | 1,735.00 | 1,450.00 | 1,525.00 | 100,276,900 | 0 |
| 21-Dec-2023 | 1,640.00 | 1,675.00 | 1,405.00 | 1,510.00 | 52,160,300 | 0 |
| 20-Dec-2023 | 1,690.00 | 1,935.00 | 1,615.00 | 1,670.00 | 171,375,500 | 0 |
| 19-Dec-2023 | 1,265.00 | 1,580.00 | 1,265.00 | 1,580.00 | 129,758,100 | 0 |
| 18-Dec-2023 | 1,015.00 | 1,265.00 | 995.00 | 1,265.00 | 81,652,700 | 0 |
| 15-Dec-2023 | 970.00 | 1,030.00 | 970.00 | 1,015.00 | 8,961,000 | 0 |
| 14-Dec-2023 | 1,000.00 | 1,005.00 | 960.00 | 970.00 | 5,144,100 | 0 |
| 13-Dec-2023 | 875.00 | 1,025.00 | 875.00 | 995.00 | 20,627,100 | 0 |
| 12-Dec-2023 | 960.00 | 980.00 | 840.00 | 875.00 | 6,961,100 | 0 |
| 11-Dec-2023 | 1,010.00 | 1,035.00 | 950.00 | 955.00 | 7,631,600 | 0 |
| 08-Dec-2023 | 965.00 | 1,075.00 | 965.00 | 1,010.00 | 20,445,500 | 0 |
| 07-Dec-2023 | 1,025.00 | 1,060.00 | 930.00 | 965.00 | 13,007,300 | 0 |
| 06-Dec-2023 | 1,095.00 | 1,210.00 | 960.00 | 1,015.00 | 67,621,700 | 0 |
| 05-Dec-2023 | 860.00 | 1,040.00 | 805.00 | 1,040.00 | 53,051,800 | 0 |
| 04-Dec-2023 | 730.00 | 860.00 | 715.00 | 835.00 | 10,713,200 | 0 |
| 01-Dec-2023 | 710.00 | 725.00 | 705.00 | 725.00 | 541,000 | 0 |
| 30-Nov-2023 | 720.00 | 725.00 | 700.00 | 715.00 | 450,900 | 0 |
| 29-Nov-2023 | 710.00 | 725.00 | 700.00 | 720.00 | 915,000 | 0 |
| 28-Nov-2023 | 735.00 | 745.00 | 690.00 | 705.00 | 2,536,700 | 0 |
| 27-Nov-2023 | 720.00 | 735.00 | 720.00 | 735.00 | 701,200 | 0 |
| 24-Nov-2023 | 710.00 | 715.00 | 705.00 | 715.00 | 246,600 | 0 |
| 23-Nov-2023 | 710.00 | 730.00 | 700.00 | 710.00 | 614,500 | 0 |
| 22-Nov-2023 | 715.00 | 725.00 | 710.00 | 715.00 | 168,600 | 0 |
| 21-Nov-2023 | 730.00 | 740.00 | 710.00 | 720.00 | 436,300 | 0 |
| 20-Nov-2023 | 715.00 | 735.00 | 715.00 | 730.00 | 313,900 | 0 |
| 17-Nov-2023 | 730.00 | 740.00 | 715.00 | 715.00 | 493,600 | 0 |
| 16-Nov-2023 | 745.00 | 750.00 | 720.00 | 730.00 | 817,000 | 0 |
| 15-Nov-2023 | 745.00 | 750.00 | 740.00 | 745.00 | 87,200 | 0 |
| 14-Nov-2023 | 750.00 | 755.00 | 735.00 | 745.00 | 173,000 | 0 |
| 13-Nov-2023 | 760.00 | 770.00 | 735.00 | 750.00 | 334,600 | 0 |
| 10-Nov-2023 | 760.00 | 775.00 | 750.00 | 760.00 | 272,100 | 0 |
| 09-Nov-2023 | 795.00 | 795.00 | 750.00 | 760.00 | 486,400 | 0 |
| 08-Nov-2023 | 790.00 | 815.00 | 745.00 | 800.00 | 790,000 | 0 |
| 07-Nov-2023 | 800.00 | 830.00 | 760.00 | 785.00 | 1,003,500 | 0 |
| 06-Nov-2023 | 700.00 | 875.00 | 700.00 | 790.00 | 2,743,000 | 0 |
| 03-Nov-2023 | 700.00 | 710.00 | 685.00 | 700.00 | 402,400 | 0 |