| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 03-Apr-2024 | 4,020.00 | 4,030.00 | 3,900.00 | 3,920.00 | 46,800 | 0 |
| 02-Apr-2024 | 3,980.00 | 4,030.00 | 3,900.00 | 3,990.00 | 35,000 | 0 |
| 01-Apr-2024 | 3,990.00 | 3,990.00 | 3,950.00 | 3,960.00 | 59,200 | 0 |
| 28-Mar-2024 | 4,030.00 | 4,070.00 | 3,950.00 | 3,990.00 | 42,000 | 0 |
| 27-Mar-2024 | 4,030.00 | 4,110.00 | 4,000.00 | 4,030.00 | 21,000 | 0 |
| 26-Mar-2024 | 4,080.00 | 4,080.00 | 3,890.00 | 4,040.00 | 117,100 | 0 |
| 25-Mar-2024 | 3,920.00 | 3,920.00 | 3,890.00 | 3,890.00 | 67,300 | 0 |
| 22-Mar-2024 | 3,890.00 | 3,920.00 | 3,890.00 | 3,900.00 | 29,100 | 0 |
| 21-Mar-2024 | 3,900.00 | 3,900.00 | 3,890.00 | 3,890.00 | 30,200 | 0 |
| 20-Mar-2024 | 3,880.00 | 3,900.00 | 3,880.00 | 3,880.00 | 68,400 | 0 |
| 19-Mar-2024 | 3,900.00 | 3,900.00 | 3,870.00 | 3,880.00 | 49,900 | 0 |
| 18-Mar-2024 | 3,890.00 | 3,910.00 | 3,880.00 | 3,880.00 | 52,900 | 0 |
| 15-Mar-2024 | 3,900.00 | 3,910.00 | 3,890.00 | 3,890.00 | 35,300 | 0 |
| 14-Mar-2024 | 3,930.00 | 3,930.00 | 3,890.00 | 3,900.00 | 44,600 | 0 |
| 13-Mar-2024 | 3,960.00 | 3,960.00 | 3,900.00 | 3,900.00 | 53,300 | 0 |
| 08-Mar-2024 | 3,960.00 | 3,960.00 | 3,940.00 | 3,950.00 | 11,100 | 0 |
| 07-Mar-2024 | 3,950.00 | 3,950.00 | 3,940.00 | 3,950.00 | 24,900 | 0 |
| 06-Mar-2024 | 3,950.00 | 3,950.00 | 3,940.00 | 3,950.00 | 28,200 | 0 |
| 05-Mar-2024 | 3,970.00 | 3,970.00 | 3,950.00 | 3,950.00 | 131,700 | 0 |
| 04-Mar-2024 | 3,970.00 | 3,970.00 | 3,950.00 | 3,960.00 | 40,800 | 0 |
| 01-Mar-2024 | 3,970.00 | 3,970.00 | 3,960.00 | 3,960.00 | 12,500 | 0 |
| 29-Feb-2024 | 3,980.00 | 3,980.00 | 3,950.00 | 3,970.00 | 42,500 | 0 |
| 28-Feb-2024 | 3,990.00 | 3,990.00 | 3,970.00 | 3,980.00 | 35,700 | 0 |
| 27-Feb-2024 | 4,000.00 | 4,000.00 | 3,980.00 | 3,990.00 | 24,800 | 0 |
| 26-Feb-2024 | 3,980.00 | 4,000.00 | 3,970.00 | 4,000.00 | 23,000 | 0 |
| 23-Feb-2024 | 3,990.00 | 3,990.00 | 3,980.00 | 3,980.00 | 82,600 | 0 |
| 22-Feb-2024 | 3,990.00 | 4,000.00 | 3,980.00 | 3,980.00 | 391,900 | 0 |
| 21-Feb-2024 | 3,990.00 | 3,990.00 | 3,980.00 | 3,990.00 | 86,800 | 0 |
| 20-Feb-2024 | 4,000.00 | 4,020.00 | 3,990.00 | 3,990.00 | 388,900 | 0 |
| 19-Feb-2024 | 4,010.00 | 4,010.00 | 3,990.00 | 3,990.00 | 43,200 | 0 |
| 16-Feb-2024 | 4,000.00 | 4,020.00 | 3,990.00 | 4,000.00 | 78,200 | 0 |
| 15-Feb-2024 | 4,020.00 | 4,030.00 | 4,000.00 | 4,000.00 | 32,000 | 0 |
| 13-Feb-2024 | 4,020.00 | 4,020.00 | 4,000.00 | 4,010.00 | 14,900 | 0 |
| 12-Feb-2024 | 4,020.00 | 4,030.00 | 4,000.00 | 4,010.00 | 11,400 | 0 |
| 07-Feb-2024 | 4,050.00 | 4,050.00 | 4,000.00 | 4,020.00 | 36,500 | 0 |
| 06-Feb-2024 | 4,090.00 | 4,090.00 | 4,040.00 | 4,050.00 | 54,300 | 0 |
| 05-Feb-2024 | 4,090.00 | 4,100.00 | 4,090.00 | 4,090.00 | 3,800 | 0 |
| 02-Feb-2024 | 4,140.00 | 4,140.00 | 4,090.00 | 4,090.00 | 2,300 | 0 |
| 01-Feb-2024 | 4,140.00 | 4,150.00 | 4,100.00 | 4,140.00 | 24,900 | 0 |
| 31-Jan-2024 | 4,160.00 | 4,160.00 | 4,120.00 | 4,140.00 | 57,600 | 0 |
| 30-Jan-2024 | 4,100.00 | 4,220.00 | 4,080.00 | 4,150.00 | 63,700 | 0 |
| 29-Jan-2024 | 4,100.00 | 4,100.00 | 4,090.00 | 4,100.00 | 17,700 | 0 |
| 26-Jan-2024 | 4,070.00 | 4,140.00 | 4,070.00 | 4,100.00 | 2,500 | 0 |
| 25-Jan-2024 | 4,150.00 | 4,150.00 | 4,090.00 | 4,100.00 | 9,300 | 0 |
| 24-Jan-2024 | 4,140.00 | 4,140.00 | 4,050.00 | 4,050.00 | 32,800 | 0 |
| 23-Jan-2024 | 4,150.00 | 4,160.00 | 4,140.00 | 4,140.00 | 27,300 | 0 |
| 22-Jan-2024 | 4,160.00 | 4,170.00 | 4,150.00 | 4,150.00 | 15,100 | 0 |
| 19-Jan-2024 | 4,170.00 | 4,170.00 | 4,140.00 | 4,150.00 | 63,700 | 0 |
| 18-Jan-2024 | 4,160.00 | 4,160.00 | 4,150.00 | 4,160.00 | 17,000 | 0 |
| 17-Jan-2024 | 4,170.00 | 4,170.00 | 4,160.00 | 4,160.00 | 42,300 | 0 |
| 16-Jan-2024 | 4,190.00 | 4,190.00 | 4,160.00 | 4,170.00 | 46,600 | 0 |
| 15-Jan-2024 | 4,180.00 | 4,190.00 | 4,160.00 | 4,170.00 | 67,400 | 0 |
| 12-Jan-2024 | 4,190.00 | 4,200.00 | 4,170.00 | 4,180.00 | 36,700 | 0 |
| 11-Jan-2024 | 4,190.00 | 4,240.00 | 4,160.00 | 4,190.00 | 66,500 | 0 |
| 10-Jan-2024 | 4,190.00 | 4,190.00 | 4,170.00 | 4,170.00 | 47,600 | 0 |
| 09-Jan-2024 | 4,180.00 | 4,180.00 | 4,170.00 | 4,170.00 | 13,700 | 0 |
| 08-Jan-2024 | 4,190.00 | 4,200.00 | 4,170.00 | 4,180.00 | 40,300 | 0 |
| 05-Jan-2024 | 4,180.00 | 4,200.00 | 4,160.00 | 4,180.00 | 96,500 | 0 |
| 04-Jan-2024 | 4,220.00 | 4,220.00 | 4,180.00 | 4,180.00 | 91,300 | 0 |
| 03-Jan-2024 | 4,200.00 | 4,220.00 | 4,180.00 | 4,180.00 | 45,500 | 0 |
| 02-Jan-2024 | 4,200.00 | 4,200.00 | 4,180.00 | 4,180.00 | 11,800 | 0 |
| 29-Dec-2023 | 4,180.00 | 4,190.00 | 4,170.00 | 4,180.00 | 24,700 | 0 |
| 28-Dec-2023 | 4,190.00 | 4,190.00 | 4,150.00 | 4,180.00 | 27,500 | 0 |
| 27-Dec-2023 | 4,200.00 | 4,200.00 | 4,150.00 | 4,180.00 | 29,300 | 0 |
| 22-Dec-2023 | 4,150.00 | 4,190.00 | 4,150.00 | 4,180.00 | 30,100 | 0 |
| 21-Dec-2023 | 4,210.00 | 4,210.00 | 4,150.00 | 4,160.00 | 33,600 | 0 |
| 20-Dec-2023 | 4,220.00 | 4,220.00 | 4,200.00 | 4,200.00 | 40,700 | 0 |
| 19-Dec-2023 | 4,280.00 | 4,290.00 | 4,200.00 | 4,220.00 | 13,000 | 0 |
| 18-Dec-2023 | 4,200.00 | 4,230.00 | 4,180.00 | 4,190.00 | 31,800 | 0 |
| 15-Dec-2023 | 4,250.00 | 4,250.00 | 4,220.00 | 4,220.00 | 32,800 | 0 |
| 14-Dec-2023 | 4,300.00 | 4,300.00 | 4,220.00 | 4,250.00 | 10,500 | 0 |
| 13-Dec-2023 | 4,280.00 | 4,310.00 | 4,250.00 | 4,250.00 | 31,400 | 0 |
| 12-Dec-2023 | 4,270.00 | 4,280.00 | 4,250.00 | 4,270.00 | 41,000 | 0 |
| 11-Dec-2023 | 4,300.00 | 4,300.00 | 4,270.00 | 4,280.00 | 15,100 | 0 |
| 08-Dec-2023 | 4,300.00 | 4,300.00 | 4,200.00 | 4,280.00 | 21,500 | 0 |
| 07-Dec-2023 | 4,350.00 | 4,350.00 | 4,300.00 | 4,320.00 | 29,000 | 0 |
| 06-Dec-2023 | 4,350.00 | 4,350.00 | 4,270.00 | 4,310.00 | 60,400 | 0 |
| 05-Dec-2023 | 4,340.00 | 4,380.00 | 4,330.00 | 4,350.00 | 27,200 | 0 |
| 04-Dec-2023 | 4,360.00 | 4,380.00 | 4,340.00 | 4,350.00 | 7,900 | 0 |
| 01-Dec-2023 | 4,400.00 | 4,430.00 | 4,350.00 | 4,350.00 | 5,700 | 0 |
| 30-Nov-2023 | 4,350.00 | 4,370.00 | 4,330.00 | 4,350.00 | 15,200 | 0 |
| 29-Nov-2023 | 4,450.00 | 4,450.00 | 4,340.00 | 4,340.00 | 22,500 | 0 |
| 28-Nov-2023 | 4,400.00 | 4,490.00 | 4,310.00 | 4,350.00 | 12,800 | 0 |
| 27-Nov-2023 | 4,400.00 | 4,490.00 | 4,370.00 | 4,390.00 | 5,500 | 0 |
| 24-Nov-2023 | 4,400.00 | 4,400.00 | 4,350.00 | 4,400.00 | 3,400 | 0 |
| 23-Nov-2023 | 4,380.00 | 4,480.00 | 4,350.00 | 4,360.00 | 2,700 | 0 |
| 22-Nov-2023 | 4,340.00 | 4,380.00 | 4,330.00 | 4,330.00 | 25,200 | 0 |
| 21-Nov-2023 | 4,390.00 | 4,450.00 | 4,330.00 | 4,330.00 | 60,400 | 0 |
| 20-Nov-2023 | 4,360.00 | 4,400.00 | 4,310.00 | 4,340.00 | 19,900 | 0 |
| 17-Nov-2023 | 4,470.00 | 4,480.00 | 4,400.00 | 4,400.00 | 2,500 | 0 |
| 16-Nov-2023 | 4,400.00 | 4,400.00 | 4,390.00 | 4,390.00 | 3,800 | 0 |
| 15-Nov-2023 | 4,380.00 | 4,410.00 | 4,350.00 | 4,400.00 | 7,800 | 0 |
| 14-Nov-2023 | 4,410.00 | 4,440.00 | 4,340.00 | 4,380.00 | 11,800 | 0 |
| 13-Nov-2023 | 4,380.00 | 4,380.00 | 4,340.00 | 4,350.00 | 21,400 | 0 |
| 10-Nov-2023 | 4,380.00 | 4,470.00 | 4,380.00 | 4,410.00 | 12,800 | 0 |
| 09-Nov-2023 | 4,450.00 | 4,450.00 | 4,400.00 | 4,400.00 | 10,500 | 0 |
| 08-Nov-2023 | 4,540.00 | 4,540.00 | 4,300.00 | 4,380.00 | 78,800 | 0 |
| 07-Nov-2023 | 4,450.00 | 4,520.00 | 4,430.00 | 4,450.00 | 7,700 | 0 |
| 06-Nov-2023 | 4,480.00 | 4,480.00 | 4,420.00 | 4,450.00 | 35,000 | 0 |
| 03-Nov-2023 | 4,460.00 | 4,480.00 | 4,430.00 | 4,480.00 | 20,600 | 0 |