| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 1,040.00 | 1,090.00 | 1,015.00 | 1,050.00 | 268,100 | 0 |
| 01-Apr-2024 | 1,100.00 | 1,175.00 | 1,030.00 | 1,030.00 | 703,600 | 0 |
| 28-Mar-2024 | 1,050.00 | 1,050.00 | 1,025.00 | 1,025.00 | 20,300 | 0 |
| 27-Mar-2024 | 1,045.00 | 1,060.00 | 1,030.00 | 1,035.00 | 49,200 | 0 |
| 26-Mar-2024 | 1,075.00 | 1,075.00 | 1,030.00 | 1,045.00 | 126,600 | 0 |
| 25-Mar-2024 | 1,035.00 | 1,035.00 | 1,015.00 | 1,035.00 | 12,400 | 0 |
| 22-Mar-2024 | 1,020.00 | 1,045.00 | 1,020.00 | 1,035.00 | 13,500 | 0 |
| 21-Mar-2024 | 1,045.00 | 1,050.00 | 1,015.00 | 1,045.00 | 22,400 | 0 |
| 20-Mar-2024 | 1,040.00 | 1,050.00 | 1,005.00 | 1,045.00 | 2,800 | 0 |
| 19-Mar-2024 | 1,020.00 | 1,045.00 | 1,015.00 | 1,035.00 | 24,000 | 0 |
| 18-Mar-2024 | 1,020.00 | 1,045.00 | 1,010.00 | 1,045.00 | 15,400 | 0 |
| 15-Mar-2024 | 1,050.00 | 1,050.00 | 1,010.00 | 1,040.00 | 3,100 | 0 |
| 14-Mar-2024 | 1,045.00 | 1,090.00 | 1,000.00 | 1,050.00 | 1,259,600 | 0 |
| 13-Mar-2024 | 1,065.00 | 1,065.00 | 1,030.00 | 1,050.00 | 105,700 | 0 |
| 08-Mar-2024 | 1,030.00 | 1,075.00 | 1,030.00 | 1,065.00 | 14,700 | 0 |
| 07-Mar-2024 | 1,050.00 | 1,070.00 | 1,015.00 | 1,070.00 | 240,900 | 0 |
| 06-Mar-2024 | 1,015.00 | 1,075.00 | 1,000.00 | 1,065.00 | 40,400 | 0 |
| 05-Mar-2024 | 1,010.00 | 1,015.00 | 1,000.00 | 1,015.00 | 11,100 | 0 |
| 04-Mar-2024 | 1,025.00 | 1,025.00 | 990.00 | 1,015.00 | 59,500 | 0 |
| 01-Mar-2024 | 1,000.00 | 1,030.00 | 985.00 | 1,025.00 | 87,900 | 0 |
| 29-Feb-2024 | 1,005.00 | 1,030.00 | 985.00 | 1,005.00 | 638,500 | 0 |
| 28-Feb-2024 | 1,025.00 | 1,060.00 | 1,000.00 | 1,005.00 | 170,100 | 0 |
| 27-Feb-2024 | 1,070.00 | 1,080.00 | 1,020.00 | 1,065.00 | 13,600 | 0 |
| 26-Feb-2024 | 1,025.00 | 1,120.00 | 1,000.00 | 1,065.00 | 143,000 | 0 |
| 23-Feb-2024 | 1,005.00 | 1,040.00 | 1,000.00 | 1,000.00 | 422,000 | 0 |
| 22-Feb-2024 | 1,025.00 | 1,045.00 | 970.00 | 1,000.00 | 328,900 | 0 |
| 21-Feb-2024 | 1,010.00 | 1,030.00 | 1,005.00 | 1,025.00 | 92,000 | 0 |
| 20-Feb-2024 | 1,030.00 | 1,045.00 | 1,005.00 | 1,010.00 | 22,000 | 0 |
| 19-Feb-2024 | 970.00 | 1,050.00 | 970.00 | 1,030.00 | 15,200 | 0 |
| 16-Feb-2024 | 1,000.00 | 1,015.00 | 970.00 | 1,000.00 | 67,300 | 0 |
| 15-Feb-2024 | 1,025.00 | 1,025.00 | 1,000.00 | 1,000.00 | 139,000 | 0 |
| 13-Feb-2024 | 1,030.00 | 1,035.00 | 990.00 | 1,025.00 | 84,700 | 0 |
| 12-Feb-2024 | 1,050.00 | 1,050.00 | 1,005.00 | 1,030.00 | 86,800 | 0 |
| 07-Feb-2024 | 1,095.00 | 1,105.00 | 1,050.00 | 1,050.00 | 39,500 | 0 |
| 06-Feb-2024 | 1,075.00 | 1,110.00 | 1,075.00 | 1,105.00 | 7,100 | 0 |
| 05-Feb-2024 | 1,085.00 | 1,110.00 | 1,060.00 | 1,090.00 | 18,200 | 0 |
| 02-Feb-2024 | 1,080.00 | 1,115.00 | 1,080.00 | 1,085.00 | 21,500 | 0 |
| 01-Feb-2024 | 1,110.00 | 1,110.00 | 1,085.00 | 1,090.00 | 32,400 | 0 |
| 31-Jan-2024 | 1,105.00 | 1,110.00 | 1,090.00 | 1,110.00 | 380,400 | 0 |
| 30-Jan-2024 | 1,095.00 | 1,110.00 | 1,090.00 | 1,110.00 | 602,800 | 0 |
| 29-Jan-2024 | 1,090.00 | 1,110.00 | 1,090.00 | 1,090.00 | 156,800 | 0 |
| 26-Jan-2024 | 1,090.00 | 1,100.00 | 1,090.00 | 1,090.00 | 240,200 | 0 |
| 25-Jan-2024 | 1,100.00 | 1,120.00 | 1,090.00 | 1,090.00 | 362,100 | 0 |
| 24-Jan-2024 | 1,125.00 | 1,125.00 | 1,100.00 | 1,115.00 | 5,700 | 0 |
| 23-Jan-2024 | 1,130.00 | 1,130.00 | 1,090.00 | 1,105.00 | 234,700 | 0 |
| 22-Jan-2024 | 1,115.00 | 1,115.00 | 1,090.00 | 1,110.00 | 212,600 | 0 |
| 19-Jan-2024 | 1,090.00 | 1,120.00 | 1,090.00 | 1,115.00 | 203,800 | 0 |
| 18-Jan-2024 | 1,120.00 | 1,120.00 | 1,075.00 | 1,100.00 | 115,400 | 0 |
| 17-Jan-2024 | 1,130.00 | 1,130.00 | 1,120.00 | 1,120.00 | 11,100 | 0 |
| 16-Jan-2024 | 1,175.00 | 1,175.00 | 1,130.00 | 1,130.00 | 19,700 | 0 |
| 15-Jan-2024 | 1,130.00 | 1,175.00 | 1,100.00 | 1,175.00 | 63,800 | 0 |
| 12-Jan-2024 | 1,180.00 | 1,180.00 | 1,100.00 | 1,130.00 | 107,800 | 0 |
| 11-Jan-2024 | 1,160.00 | 1,190.00 | 1,150.00 | 1,150.00 | 44,000 | 0 |
| 10-Jan-2024 | 1,165.00 | 1,170.00 | 1,150.00 | 1,160.00 | 14,500 | 0 |
| 09-Jan-2024 | 1,180.00 | 1,180.00 | 1,150.00 | 1,170.00 | 371,500 | 0 |
| 08-Jan-2024 | 1,205.00 | 1,205.00 | 1,160.00 | 1,175.00 | 177,900 | 0 |
| 05-Jan-2024 | 1,175.00 | 1,210.00 | 1,175.00 | 1,200.00 | 5,200 | 0 |
| 04-Jan-2024 | 1,210.00 | 1,215.00 | 1,205.00 | 1,210.00 | 52,600 | 0 |
| 03-Jan-2024 | 1,175.00 | 1,210.00 | 1,175.00 | 1,210.00 | 10,300 | 0 |
| 02-Jan-2024 | 1,220.00 | 1,220.00 | 1,170.00 | 1,215.00 | 30,100 | 0 |
| 29-Dec-2023 | 1,210.00 | 1,210.00 | 990.00 | 1,210.00 | 12,200 | 0 |
| 28-Dec-2023 | 1,220.00 | 1,220.00 | 1,200.00 | 1,210.00 | 80,200 | 0 |
| 27-Dec-2023 | 1,205.00 | 1,205.00 | 1,200.00 | 1,205.00 | 223,700 | 0 |
| 22-Dec-2023 | 1,205.00 | 1,220.00 | 1,200.00 | 1,205.00 | 3,600 | 0 |
| 21-Dec-2023 | 1,210.00 | 1,230.00 | 1,200.00 | 1,220.00 | 38,400 | 0 |
| 20-Dec-2023 | 1,220.00 | 1,220.00 | 1,020.00 | 1,215.00 | 6,600 | 0 |
| 19-Dec-2023 | 1,225.00 | 1,225.00 | 1,200.00 | 1,220.00 | 576,200 | 0 |
| 18-Dec-2023 | 1,225.00 | 1,225.00 | 1,200.00 | 1,220.00 | 9,600 | 0 |
| 15-Dec-2023 | 1,220.00 | 1,230.00 | 1,210.00 | 1,210.00 | 16,900 | 0 |
| 14-Dec-2023 | 1,200.00 | 1,220.00 | 1,200.00 | 1,200.00 | 68,600 | 0 |
| 13-Dec-2023 | 1,200.00 | 1,200.00 | 1,175.00 | 1,200.00 | 147,800 | 0 |
| 12-Dec-2023 | 1,200.00 | 1,205.00 | 1,200.00 | 1,200.00 | 356,100 | 0 |
| 11-Dec-2023 | 1,215.00 | 1,215.00 | 1,200.00 | 1,200.00 | 437,000 | 0 |
| 08-Dec-2023 | 1,205.00 | 1,215.00 | 1,200.00 | 1,215.00 | 166,900 | 0 |
| 07-Dec-2023 | 1,220.00 | 1,225.00 | 1,200.00 | 1,205.00 | 66,500 | 0 |
| 06-Dec-2023 | 1,225.00 | 1,230.00 | 1,220.00 | 1,220.00 | 26,100 | 0 |
| 05-Dec-2023 | 1,230.00 | 1,230.00 | 1,200.00 | 1,200.00 | 72,200 | 0 |
| 04-Dec-2023 | 1,215.00 | 1,215.00 | 1,200.00 | 1,205.00 | 174,200 | 0 |
| 01-Dec-2023 | 1,220.00 | 1,220.00 | 1,200.00 | 1,200.00 | 65,900 | 0 |
| 30-Nov-2023 | 1,200.00 | 1,230.00 | 1,200.00 | 1,220.00 | 570,300 | 0 |
| 29-Nov-2023 | 1,200.00 | 1,230.00 | 1,200.00 | 1,225.00 | 53,700 | 0 |
| 28-Nov-2023 | 1,235.00 | 1,235.00 | 1,200.00 | 1,230.00 | 188,800 | 0 |
| 27-Nov-2023 | 1,200.00 | 1,225.00 | 1,200.00 | 1,225.00 | 49,300 | 0 |
| 24-Nov-2023 | 1,200.00 | 1,225.00 | 1,200.00 | 1,225.00 | 41,600 | 0 |
| 23-Nov-2023 | 1,220.00 | 1,230.00 | 1,190.00 | 1,230.00 | 83,700 | 0 |
| 22-Nov-2023 | 1,220.00 | 1,220.00 | 1,185.00 | 1,220.00 | 18,100 | 0 |
| 21-Nov-2023 | 1,215.00 | 1,230.00 | 1,200.00 | 1,225.00 | 8,700 | 0 |
| 20-Nov-2023 | 1,225.00 | 1,230.00 | 1,200.00 | 1,220.00 | 16,200 | 0 |
| 17-Nov-2023 | 1,220.00 | 1,225.00 | 1,200.00 | 1,210.00 | 66,700 | 0 |
| 16-Nov-2023 | 1,220.00 | 1,220.00 | 1,205.00 | 1,220.00 | 24,800 | 0 |
| 15-Nov-2023 | 1,200.00 | 1,220.00 | 1,160.00 | 1,220.00 | 688,200 | 0 |
| 14-Nov-2023 | 1,200.00 | 1,205.00 | 1,175.00 | 1,200.00 | 28,700 | 0 |
| 13-Nov-2023 | 1,205.00 | 1,205.00 | 1,165.00 | 1,205.00 | 256,500 | 0 |
| 10-Nov-2023 | 1,195.00 | 1,210.00 | 1,170.00 | 1,200.00 | 27,800 | 0 |
| 09-Nov-2023 | 1,190.00 | 1,200.00 | 1,165.00 | 1,165.00 | 23,100 | 0 |
| 08-Nov-2023 | 1,160.00 | 1,200.00 | 1,160.00 | 1,185.00 | 15,800 | 0 |
| 07-Nov-2023 | 1,170.00 | 1,200.00 | 1,170.00 | 1,200.00 | 27,600 | 0 |
| 06-Nov-2023 | 1,180.00 | 1,200.00 | 1,160.00 | 1,200.00 | 110,100 | 0 |
| 03-Nov-2023 | 1,190.00 | 1,210.00 | 1,140.00 | 1,180.00 | 36,200 | 0 |
| 02-Nov-2023 | 1,165.00 | 1,200.00 | 1,165.00 | 1,200.00 | 9,900 | 0 |