| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 03-Apr-2024 | 1,755.00 | 1,805.00 | 1,750.00 | 1,770.00 | 7,238,900 | 0 |
| 02-Apr-2024 | 1,775.00 | 1,775.00 | 1,750.00 | 1,755.00 | 3,253,800 | 0 |
| 01-Apr-2024 | 1,760.00 | 1,785.00 | 1,760.00 | 1,775.00 | 2,019,200 | 0 |
| 28-Mar-2024 | 1,760.00 | 1,790.00 | 1,755.00 | 1,760.00 | 1,637,600 | 0 |
| 27-Mar-2024 | 1,790.00 | 1,800.00 | 1,755.00 | 1,760.00 | 2,447,400 | 0 |
| 26-Mar-2024 | 1,805.00 | 1,805.00 | 1,780.00 | 1,790.00 | 2,075,000 | 0 |
| 25-Mar-2024 | 1,820.00 | 1,820.00 | 1,770.00 | 1,785.00 | 2,113,800 | 0 |
| 22-Mar-2024 | 1,800.00 | 1,810.00 | 1,770.00 | 1,790.00 | 1,725,700 | 0 |
| 21-Mar-2024 | 1,705.00 | 1,830.00 | 1,705.00 | 1,800.00 | 6,568,400 | 0 |
| 20-Mar-2024 | 1,700.00 | 1,715.00 | 1,690.00 | 1,695.00 | 1,832,000 | 0 |
| 19-Mar-2024 | 1,700.00 | 1,720.00 | 1,685.00 | 1,695.00 | 1,236,000 | 0 |
| 18-Mar-2024 | 1,720.00 | 1,740.00 | 1,675.00 | 1,690.00 | 1,917,700 | 0 |
| 15-Mar-2024 | 1,750.00 | 1,755.00 | 1,705.00 | 1,705.00 | 2,229,000 | 0 |
| 14-Mar-2024 | 1,750.00 | 1,755.00 | 1,720.00 | 1,735.00 | 2,935,200 | 0 |
| 13-Mar-2024 | 1,700.00 | 1,765.00 | 1,695.00 | 1,740.00 | 4,594,500 | 0 |
| 08-Mar-2024 | 1,700.00 | 1,700.00 | 1,665.00 | 1,700.00 | 3,523,700 | 0 |
| 07-Mar-2024 | 1,665.00 | 1,710.00 | 1,665.00 | 1,680.00 | 2,886,400 | 0 |
| 06-Mar-2024 | 1,645.00 | 1,675.00 | 1,635.00 | 1,665.00 | 2,366,100 | 0 |
| 05-Mar-2024 | 1,700.00 | 1,700.00 | 1,620.00 | 1,650.00 | 4,425,300 | 0 |
| 04-Mar-2024 | 1,760.00 | 1,775.00 | 1,665.00 | 1,675.00 | 8,884,000 | 0 |
| 01-Mar-2024 | 1,795.00 | 1,805.00 | 1,745.00 | 1,760.00 | 5,296,600 | 0 |
| 29-Feb-2024 | 1,840.00 | 1,860.00 | 1,800.00 | 1,800.00 | 2,671,000 | 0 |
| 28-Feb-2024 | 1,840.00 | 1,880.00 | 1,800.00 | 1,840.00 | 1,748,500 | 0 |
| 27-Feb-2024 | 1,840.00 | 1,885.00 | 1,770.00 | 1,840.00 | 5,197,900 | 0 |
| 26-Feb-2024 | 1,905.00 | 1,945.00 | 1,830.00 | 1,835.00 | 3,790,900 | 0 |
| 23-Feb-2024 | 1,930.00 | 1,930.00 | 1,885.00 | 1,900.00 | 1,158,400 | 0 |
| 22-Feb-2024 | 1,880.00 | 1,915.00 | 1,865.00 | 1,905.00 | 1,183,400 | 0 |
| 21-Feb-2024 | 1,890.00 | 1,930.00 | 1,870.00 | 1,875.00 | 1,176,700 | 0 |
| 20-Feb-2024 | 1,955.00 | 1,975.00 | 1,855.00 | 1,890.00 | 3,449,600 | 0 |
| 19-Feb-2024 | 1,975.00 | 1,980.00 | 1,950.00 | 1,955.00 | 1,058,500 | 0 |
| 16-Feb-2024 | 1,965.00 | 2,050.00 | 1,965.00 | 1,970.00 | 1,546,400 | 0 |
| 15-Feb-2024 | 1,970.00 | 1,980.00 | 1,945.00 | 1,965.00 | 1,044,700 | 0 |
| 13-Feb-2024 | 1,955.00 | 1,980.00 | 1,905.00 | 1,950.00 | 1,843,300 | 0 |
| 12-Feb-2024 | 2,000.00 | 2,020.00 | 1,915.00 | 1,955.00 | 3,205,900 | 0 |
| 07-Feb-2024 | 2,060.00 | 2,060.00 | 1,985.00 | 2,000.00 | 3,348,900 | 0 |
| 06-Feb-2024 | 2,080.00 | 2,100.00 | 2,050.00 | 2,060.00 | 2,277,100 | 0 |
| 05-Feb-2024 | 2,090.00 | 2,120.00 | 2,080.00 | 2,080.00 | 484,900 | 0 |
| 02-Feb-2024 | 2,130.00 | 2,160.00 | 2,070.00 | 2,080.00 | 1,533,800 | 0 |
| 01-Feb-2024 | 2,110.00 | 2,150.00 | 2,100.00 | 2,120.00 | 881,000 | 0 |
| 31-Jan-2024 | 2,070.00 | 2,140.00 | 2,050.00 | 2,110.00 | 1,329,100 | 0 |
| 30-Jan-2024 | 2,140.00 | 2,160.00 | 2,020.00 | 2,070.00 | 4,513,200 | 0 |
| 29-Jan-2024 | 2,070.00 | 2,160.00 | 2,070.00 | 2,140.00 | 1,860,700 | 0 |
| 26-Jan-2024 | 2,110.00 | 2,120.00 | 2,070.00 | 2,070.00 | 872,400 | 0 |
| 25-Jan-2024 | 2,070.00 | 2,110.00 | 2,070.00 | 2,100.00 | 717,700 | 0 |
| 24-Jan-2024 | 2,080.00 | 2,110.00 | 2,050.00 | 2,070.00 | 1,277,100 | 0 |
| 23-Jan-2024 | 2,120.00 | 2,120.00 | 2,050.00 | 2,080.00 | 1,832,800 | 0 |
| 22-Jan-2024 | 2,060.00 | 2,130.00 | 2,050.00 | 2,100.00 | 2,001,200 | 0 |
| 19-Jan-2024 | 2,100.00 | 2,100.00 | 2,040.00 | 2,050.00 | 2,196,900 | 0 |
| 18-Jan-2024 | 2,110.00 | 2,140.00 | 2,080.00 | 2,090.00 | 1,330,300 | 0 |
| 17-Jan-2024 | 2,160.00 | 2,180.00 | 2,100.00 | 2,110.00 | 3,675,800 | 0 |
| 16-Jan-2024 | 2,200.00 | 2,230.00 | 2,160.00 | 2,160.00 | 3,711,500 | 0 |
| 15-Jan-2024 | 2,210.00 | 2,260.00 | 2,160.00 | 2,180.00 | 2,364,100 | 0 |
| 12-Jan-2024 | 2,200.00 | 2,250.00 | 2,170.00 | 2,210.00 | 3,284,800 | 0 |
| 11-Jan-2024 | 2,300.00 | 2,340.00 | 2,190.00 | 2,200.00 | 5,353,600 | 0 |
| 10-Jan-2024 | 2,260.00 | 2,410.00 | 2,240.00 | 2,300.00 | 11,338,500 | 0 |
| 09-Jan-2024 | 2,160.00 | 2,290.00 | 2,130.00 | 2,260.00 | 6,160,800 | 0 |
| 08-Jan-2024 | 2,220.00 | 2,260.00 | 2,020.00 | 2,120.00 | 8,016,000 | 0 |
| 05-Jan-2024 | 2,130.00 | 2,310.00 | 2,100.00 | 2,220.00 | 9,783,000 | 0 |
| 04-Jan-2024 | 1,960.00 | 2,150.00 | 1,960.00 | 2,130.00 | 6,310,300 | 0 |
| 03-Jan-2024 | 1,995.00 | 2,020.00 | 1,955.00 | 1,960.00 | 2,924,700 | 0 |
| 02-Jan-2024 | 2,010.00 | 2,020.00 | 1,945.00 | 1,990.00 | 2,936,000 | 0 |
| 29-Dec-2023 | 2,050.00 | 2,110.00 | 1,960.00 | 2,000.00 | 8,945,300 | 0 |
| 28-Dec-2023 | 1,750.00 | 2,060.00 | 1,750.00 | 2,010.00 | 12,805,800 | 0 |
| 27-Dec-2023 | 1,775.00 | 1,830.00 | 1,710.00 | 1,750.00 | 4,726,000 | 0 |
| 22-Dec-2023 | 1,620.00 | 1,920.00 | 1,620.00 | 1,775.00 | 16,066,200 | 0 |
| 21-Dec-2023 | 1,645.00 | 1,645.00 | 1,600.00 | 1,615.00 | 1,989,600 | 0 |
| 20-Dec-2023 | 1,625.00 | 1,690.00 | 1,595.00 | 1,640.00 | 2,395,600 | 0 |
| 19-Dec-2023 | 1,580.00 | 1,620.00 | 1,575.00 | 1,600.00 | 2,110,200 | 0 |
| 18-Dec-2023 | 1,565.00 | 1,605.00 | 1,555.00 | 1,560.00 | 2,186,800 | 0 |
| 15-Dec-2023 | 1,575.00 | 1,640.00 | 1,555.00 | 1,600.00 | 3,256,000 | 0 |
| 14-Dec-2023 | 1,535.00 | 1,565.00 | 1,530.00 | 1,540.00 | 2,082,800 | 0 |
| 13-Dec-2023 | 1,595.00 | 1,595.00 | 1,535.00 | 1,535.00 | 4,247,100 | 0 |
| 12-Dec-2023 | 1,605.00 | 1,620.00 | 1,575.00 | 1,595.00 | 2,077,600 | 0 |
| 11-Dec-2023 | 1,640.00 | 1,650.00 | 1,600.00 | 1,600.00 | 2,161,700 | 0 |
| 08-Dec-2023 | 1,625.00 | 1,650.00 | 1,580.00 | 1,625.00 | 2,627,600 | 0 |
| 07-Dec-2023 | 1,650.00 | 1,650.00 | 1,625.00 | 1,625.00 | 1,762,200 | 0 |
| 06-Dec-2023 | 1,630.00 | 1,670.00 | 1,620.00 | 1,635.00 | 2,514,100 | 0 |
| 05-Dec-2023 | 1,645.00 | 1,650.00 | 1,610.00 | 1,625.00 | 3,451,400 | 0 |
| 04-Dec-2023 | 1,670.00 | 1,680.00 | 1,640.00 | 1,640.00 | 2,391,400 | 0 |
| 01-Dec-2023 | 1,670.00 | 1,695.00 | 1,650.00 | 1,660.00 | 3,866,600 | 0 |
| 30-Nov-2023 | 1,560.00 | 1,680.00 | 1,560.00 | 1,670.00 | 3,835,600 | 0 |
| 29-Nov-2023 | 1,710.00 | 1,715.00 | 1,670.00 | 1,680.00 | 2,456,600 | 0 |
| 28-Nov-2023 | 1,690.00 | 1,745.00 | 1,675.00 | 1,710.00 | 3,527,300 | 0 |
| 27-Nov-2023 | 1,715.00 | 1,725.00 | 1,690.00 | 1,690.00 | 2,746,900 | 0 |
| 24-Nov-2023 | 1,700.00 | 1,735.00 | 1,690.00 | 1,710.00 | 4,280,200 | 0 |
| 23-Nov-2023 | 1,680.00 | 1,710.00 | 1,670.00 | 1,695.00 | 2,349,400 | 0 |
| 22-Nov-2023 | 1,730.00 | 1,765.00 | 1,660.00 | 1,680.00 | 6,810,700 | 0 |
| 21-Nov-2023 | 1,705.00 | 1,740.00 | 1,695.00 | 1,730.00 | 6,068,900 | 0 |
| 20-Nov-2023 | 1,655.00 | 1,710.00 | 1,655.00 | 1,700.00 | 6,394,900 | 0 |
| 17-Nov-2023 | 1,655.00 | 1,685.00 | 1,645.00 | 1,645.00 | 3,839,700 | 0 |
| 16-Nov-2023 | 1,705.00 | 1,725.00 | 1,655.00 | 1,655.00 | 2,354,000 | 0 |
| 15-Nov-2023 | 1,690.00 | 1,715.00 | 1,680.00 | 1,700.00 | 2,776,500 | 0 |
| 14-Nov-2023 | 1,700.00 | 1,725.00 | 1,655.00 | 1,690.00 | 2,408,900 | 0 |
| 13-Nov-2023 | 1,705.00 | 1,740.00 | 1,695.00 | 1,730.00 | 1,494,200 | 0 |
| 10-Nov-2023 | 1,735.00 | 1,745.00 | 1,690.00 | 1,700.00 | 3,522,000 | 0 |
| 09-Nov-2023 | 1,810.00 | 1,820.00 | 1,705.00 | 1,735.00 | 3,289,200 | 0 |
| 08-Nov-2023 | 1,790.00 | 1,820.00 | 1,740.00 | 1,790.00 | 3,600,300 | 0 |
| 07-Nov-2023 | 1,870.00 | 1,885.00 | 1,800.00 | 1,800.00 | 5,556,400 | 0 |
| 06-Nov-2023 | 1,910.00 | 1,920.00 | 1,850.00 | 1,865.00 | 2,410,400 | 0 |
| 03-Nov-2023 | 1,905.00 | 1,940.00 | 1,860.00 | 1,870.00 | 2,154,700 | 0 |