| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 4,360.00 | 4,370.00 | 4,350.00 | 4,350.00 | 26,300 | 0 |
| 18-Jan-2024 | 4,390.00 | 4,390.00 | 4,350.00 | 4,370.00 | 40,900 | 0 |
| 17-Jan-2024 | 4,410.00 | 4,410.00 | 4,370.00 | 4,390.00 | 44,900 | 0 |
| 16-Jan-2024 | 4,340.00 | 4,410.00 | 4,340.00 | 4,410.00 | 121,700 | 0 |
| 15-Jan-2024 | 4,300.00 | 4,350.00 | 4,280.00 | 4,340.00 | 50,300 | 0 |
| 12-Jan-2024 | 4,350.00 | 4,350.00 | 4,280.00 | 4,300.00 | 53,600 | 0 |
| 11-Jan-2024 | 4,310.00 | 4,310.00 | 4,290.00 | 4,310.00 | 41,300 | 0 |
| 10-Jan-2024 | 4,320.00 | 4,370.00 | 4,300.00 | 4,310.00 | 46,000 | 0 |
| 09-Jan-2024 | 4,320.00 | 4,350.00 | 4,300.00 | 4,320.00 | 35,400 | 0 |
| 08-Jan-2024 | 4,370.00 | 4,400.00 | 4,320.00 | 4,320.00 | 67,800 | 0 |
| 05-Jan-2024 | 4,340.00 | 4,390.00 | 4,330.00 | 4,340.00 | 109,500 | 0 |
| 04-Jan-2024 | 4,280.00 | 4,410.00 | 4,270.00 | 4,340.00 | 240,500 | 0 |
| 03-Jan-2024 | 4,270.00 | 4,290.00 | 4,250.00 | 4,280.00 | 59,500 | 0 |
| 02-Jan-2024 | 4,250.00 | 4,270.00 | 4,240.00 | 4,270.00 | 61,600 | 0 |
| 29-Dec-2023 | 4,250.00 | 4,280.00 | 4,220.00 | 4,250.00 | 90,500 | 0 |
| 28-Dec-2023 | 4,240.00 | 4,270.00 | 4,240.00 | 4,260.00 | 15,800 | 0 |
| 27-Dec-2023 | 4,220.00 | 4,250.00 | 4,220.00 | 4,230.00 | 154,700 | 0 |
| 22-Dec-2023 | 4,240.00 | 4,280.00 | 4,220.00 | 4,220.00 | 20,100 | 0 |
| 21-Dec-2023 | 4,240.00 | 4,290.00 | 4,210.00 | 4,240.00 | 60,700 | 0 |
| 20-Dec-2023 | 4,150.00 | 4,240.00 | 4,150.00 | 4,230.00 | 41,000 | 0 |
| 19-Dec-2023 | 4,170.00 | 4,170.00 | 4,150.00 | 4,160.00 | 26,700 | 0 |
| 18-Dec-2023 | 4,170.00 | 4,200.00 | 4,160.00 | 4,160.00 | 18,500 | 0 |
| 15-Dec-2023 | 4,170.00 | 4,180.00 | 4,140.00 | 4,170.00 | 37,000 | 0 |
| 14-Dec-2023 | 4,170.00 | 4,170.00 | 4,140.00 | 4,160.00 | 32,600 | 0 |
| 13-Dec-2023 | 4,140.00 | 4,170.00 | 4,130.00 | 4,160.00 | 44,300 | 0 |
| 12-Dec-2023 | 4,180.00 | 4,180.00 | 4,150.00 | 4,150.00 | 36,600 | 0 |
| 11-Dec-2023 | 4,210.00 | 4,210.00 | 4,150.00 | 4,180.00 | 69,900 | 0 |
| 08-Dec-2023 | 4,200.00 | 4,230.00 | 4,190.00 | 4,210.00 | 62,200 | 0 |
| 07-Dec-2023 | 4,210.00 | 4,260.00 | 4,200.00 | 4,200.00 | 70,100 | 0 |
| 06-Dec-2023 | 4,260.00 | 4,260.00 | 4,210.00 | 4,210.00 | 92,100 | 0 |
| 05-Dec-2023 | 4,280.00 | 4,290.00 | 4,210.00 | 4,260.00 | 33,800 | 0 |
| 04-Dec-2023 | 4,250.00 | 4,270.00 | 4,210.00 | 4,260.00 | 87,100 | 0 |
| 01-Dec-2023 | 4,290.00 | 4,300.00 | 4,240.00 | 4,240.00 | 53,900 | 0 |
| 30-Nov-2023 | 4,270.00 | 4,300.00 | 4,230.00 | 4,240.00 | 97,600 | 0 |
| 29-Nov-2023 | 4,280.00 | 4,320.00 | 4,260.00 | 4,260.00 | 81,900 | 0 |
| 28-Nov-2023 | 4,290.00 | 4,290.00 | 4,250.00 | 4,280.00 | 41,200 | 0 |
| 27-Nov-2023 | 4,280.00 | 4,380.00 | 4,250.00 | 4,250.00 | 122,500 | 0 |
| 24-Nov-2023 | 4,320.00 | 4,320.00 | 4,270.00 | 4,280.00 | 49,800 | 0 |
| 23-Nov-2023 | 4,310.00 | 4,320.00 | 4,270.00 | 4,310.00 | 42,200 | 0 |
| 22-Nov-2023 | 4,360.00 | 4,370.00 | 4,300.00 | 4,320.00 | 56,000 | 0 |
| 21-Nov-2023 | 4,390.00 | 4,390.00 | 4,350.00 | 4,360.00 | 71,200 | 0 |
| 20-Nov-2023 | 4,360.00 | 4,420.00 | 4,360.00 | 4,380.00 | 36,000 | 0 |
| 17-Nov-2023 | 4,340.00 | 4,370.00 | 4,320.00 | 4,360.00 | 33,300 | 0 |
| 16-Nov-2023 | 4,310.00 | 4,450.00 | 4,310.00 | 4,360.00 | 100,400 | 0 |
| 15-Nov-2023 | 4,310.00 | 4,320.00 | 4,290.00 | 4,300.00 | 31,800 | 0 |
| 14-Nov-2023 | 4,330.00 | 4,330.00 | 4,260.00 | 4,290.00 | 108,200 | 0 |
| 13-Nov-2023 | 4,300.00 | 4,320.00 | 4,250.00 | 4,300.00 | 62,000 | 0 |
| 10-Nov-2023 | 4,290.00 | 4,290.00 | 4,260.00 | 4,290.00 | 77,300 | 0 |
| 09-Nov-2023 | 4,350.00 | 4,360.00 | 4,230.00 | 4,290.00 | 241,800 | 0 |
| 08-Nov-2023 | 4,460.00 | 4,470.00 | 4,350.00 | 4,350.00 | 157,400 | 0 |
| 07-Nov-2023 | 4,530.00 | 4,530.00 | 4,450.00 | 4,450.00 | 183,900 | 0 |
| 06-Nov-2023 | 4,650.00 | 4,650.00 | 4,500.00 | 4,530.00 | 296,700 | 0 |
| 03-Nov-2023 | 4,700.00 | 4,740.00 | 4,600.00 | 4,650.00 | 163,500 | 0 |
| 02-Nov-2023 | 4,810.00 | 4,810.00 | 4,400.00 | 4,700.00 | 406,300 | 0 |
| 01-Nov-2023 | 5,225.00 | 5,375.00 | 5,000.00 | 5,150.00 | 859,700 | 0 |
| 31-Oct-2023 | 5,375.00 | 5,375.00 | 5,200.00 | 5,325.00 | 276,400 | 0 |
| 30-Oct-2023 | 5,475.00 | 5,500.00 | 5,275.00 | 5,375.00 | 438,400 | 0 |
| 27-Oct-2023 | 5,450.00 | 5,475.00 | 5,425.00 | 5,450.00 | 345,400 | 0 |
| 26-Oct-2023 | 5,400.00 | 5,500.00 | 5,375.00 | 5,450.00 | 455,800 | 0 |
| 25-Oct-2023 | 5,300.00 | 5,500.00 | 5,250.00 | 5,400.00 | 755,400 | 0 |
| 24-Oct-2023 | 5,150.00 | 5,275.00 | 5,150.00 | 5,250.00 | 45,600 | 0 |
| 23-Oct-2023 | 5,175.00 | 5,200.00 | 5,125.00 | 5,150.00 | 62,200 | 0 |
| 20-Oct-2023 | 5,175.00 | 5,225.00 | 5,125.00 | 5,175.00 | 48,200 | 0 |
| 19-Oct-2023 | 5,150.00 | 5,200.00 | 5,125.00 | 5,200.00 | 162,300 | 0 |
| 18-Oct-2023 | 5,200.00 | 5,200.00 | 5,125.00 | 5,150.00 | 101,900 | 0 |
| 17-Oct-2023 | 5,225.00 | 5,250.00 | 5,175.00 | 5,175.00 | 53,600 | 0 |
| 16-Oct-2023 | 5,200.00 | 5,250.00 | 5,150.00 | 5,200.00 | 30,400 | 0 |
| 13-Oct-2023 | 5,175.00 | 5,225.00 | 5,150.00 | 5,200.00 | 32,000 | 0 |
| 12-Oct-2023 | 5,250.00 | 5,250.00 | 5,150.00 | 5,175.00 | 43,000 | 0 |
| 11-Oct-2023 | 5,275.00 | 5,275.00 | 5,200.00 | 5,225.00 | 37,300 | 0 |
| 10-Oct-2023 | 5,150.00 | 5,300.00 | 5,100.00 | 5,275.00 | 142,400 | 0 |
| 09-Oct-2023 | 5,100.00 | 5,175.00 | 5,000.00 | 5,125.00 | 222,000 | 0 |
| 06-Oct-2023 | 5,150.00 | 5,175.00 | 5,050.00 | 5,100.00 | 53,800 | 0 |
| 05-Oct-2023 | 5,175.00 | 5,200.00 | 5,100.00 | 5,150.00 | 51,300 | 0 |
| 04-Oct-2023 | 5,275.00 | 5,275.00 | 5,150.00 | 5,175.00 | 109,000 | 0 |
| 03-Oct-2023 | 5,250.00 | 5,300.00 | 5,200.00 | 5,275.00 | 110,200 | 0 |
| 02-Oct-2023 | 5,375.00 | 5,375.00 | 5,200.00 | 5,225.00 | 193,300 | 0 |
| 29-Sep-2023 | 5,425.00 | 5,450.00 | 5,375.00 | 5,375.00 | 51,400 | 0 |
| 27-Sep-2023 | 5,425.00 | 5,450.00 | 5,375.00 | 5,450.00 | 69,800 | 0 |
| 26-Sep-2023 | 5,525.00 | 5,525.00 | 5,425.00 | 5,425.00 | 123,800 | 0 |
| 25-Sep-2023 | 5,475.00 | 5,525.00 | 5,450.00 | 5,500.00 | 88,600 | 0 |
| 22-Sep-2023 | 5,450.00 | 5,475.00 | 5,400.00 | 5,450.00 | 88,400 | 0 |
| 21-Sep-2023 | 5,500.00 | 5,525.00 | 5,450.00 | 5,450.00 | 59,300 | 0 |
| 20-Sep-2023 | 5,500.00 | 5,550.00 | 5,475.00 | 5,500.00 | 120,600 | 0 |
| 19-Sep-2023 | 5,500.00 | 5,575.00 | 5,475.00 | 5,500.00 | 95,500 | 0 |
| 18-Sep-2023 | 5,475.00 | 5,650.00 | 5,450.00 | 5,500.00 | 261,100 | 0 |
| 15-Sep-2023 | 5,350.00 | 5,500.00 | 5,350.00 | 5,475.00 | 225,200 | 0 |
| 14-Sep-2023 | 5,225.00 | 5,375.00 | 5,200.00 | 5,350.00 | 153,200 | 0 |
| 13-Sep-2023 | 5,250.00 | 5,250.00 | 5,200.00 | 5,225.00 | 101,000 | 0 |
| 12-Sep-2023 | 5,250.00 | 5,250.00 | 5,150.00 | 5,250.00 | 81,600 | 0 |
| 11-Sep-2023 | 5,300.00 | 5,300.00 | 5,200.00 | 5,250.00 | 84,800 | 0 |
| 08-Sep-2023 | 5,375.00 | 5,375.00 | 5,275.00 | 5,275.00 | 122,500 | 0 |
| 07-Sep-2023 | 5,375.00 | 5,400.00 | 5,350.00 | 5,375.00 | 187,700 | 0 |
| 06-Sep-2023 | 5,375.00 | 5,425.00 | 5,350.00 | 5,375.00 | 136,300 | 0 |
| 05-Sep-2023 | 5,375.00 | 5,425.00 | 5,325.00 | 5,350.00 | 95,800 | 0 |
| 04-Sep-2023 | 5,175.00 | 5,350.00 | 5,125.00 | 5,350.00 | 236,900 | 0 |
| 01-Sep-2023 | 5,200.00 | 5,200.00 | 5,000.00 | 5,150.00 | 222,100 | 0 |
| 31-Aug-2023 | 5,300.00 | 5,300.00 | 5,200.00 | 5,200.00 | 315,500 | 0 |
| 30-Aug-2023 | 5,300.00 | 5,500.00 | 5,175.00 | 5,300.00 | 478,200 | 0 |
| 29-Aug-2023 | 5,525.00 | 5,525.00 | 5,475.00 | 5,500.00 | 50,600 | 0 |