| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 03-Apr-2024 | 6,900.00 | 7,025.00 | 6,850.00 | 7,000.00 | 1,367,500 | 0 |
| 02-Apr-2024 | 6,925.00 | 6,925.00 | 6,850.00 | 6,900.00 | 444,200 | 0 |
| 01-Apr-2024 | 6,900.00 | 6,925.00 | 6,800.00 | 6,925.00 | 610,100 | 0 |
| 28-Mar-2024 | 6,900.00 | 6,900.00 | 6,850.00 | 6,900.00 | 811,300 | 0 |
| 27-Mar-2024 | 6,875.00 | 6,925.00 | 6,850.00 | 6,900.00 | 297,100 | 0 |
| 26-Mar-2024 | 6,900.00 | 6,900.00 | 6,775.00 | 6,875.00 | 735,800 | 0 |
| 25-Mar-2024 | 6,850.00 | 6,850.00 | 6,750.00 | 6,800.00 | 503,100 | 0 |
| 22-Mar-2024 | 6,850.00 | 6,875.00 | 6,775.00 | 6,850.00 | 699,300 | 0 |
| 21-Mar-2024 | 6,875.00 | 6,925.00 | 6,850.00 | 6,850.00 | 616,100 | 0 |
| 20-Mar-2024 | 6,950.00 | 6,950.00 | 6,825.00 | 6,875.00 | 436,700 | 0 |
| 19-Mar-2024 | 6,850.00 | 6,950.00 | 6,850.00 | 6,925.00 | 555,300 | 0 |
| 18-Mar-2024 | 6,725.00 | 6,925.00 | 6,700.00 | 6,850.00 | 1,256,400 | 0 |
| 15-Mar-2024 | 6,725.00 | 6,775.00 | 6,700.00 | 6,700.00 | 720,400 | 0 |
| 14-Mar-2024 | 6,675.00 | 6,750.00 | 6,650.00 | 6,700.00 | 454,700 | 0 |
| 13-Mar-2024 | 6,675.00 | 6,725.00 | 6,650.00 | 6,650.00 | 730,900 | 0 |
| 08-Mar-2024 | 6,650.00 | 6,775.00 | 6,650.00 | 6,650.00 | 722,600 | 0 |
| 07-Mar-2024 | 6,575.00 | 6,700.00 | 6,575.00 | 6,650.00 | 917,900 | 0 |
| 06-Mar-2024 | 6,625.00 | 6,650.00 | 6,550.00 | 6,575.00 | 1,463,200 | 0 |
| 05-Mar-2024 | 6,725.00 | 6,725.00 | 6,600.00 | 6,625.00 | 1,008,900 | 0 |
| 04-Mar-2024 | 6,775.00 | 6,825.00 | 6,700.00 | 6,700.00 | 834,800 | 0 |
| 01-Mar-2024 | 6,750.00 | 6,800.00 | 6,700.00 | 6,800.00 | 637,800 | 0 |
| 29-Feb-2024 | 6,750.00 | 6,800.00 | 6,725.00 | 6,725.00 | 1,009,200 | 0 |
| 28-Feb-2024 | 6,750.00 | 6,800.00 | 6,750.00 | 6,750.00 | 328,600 | 0 |
| 27-Feb-2024 | 6,800.00 | 6,875.00 | 6,750.00 | 6,750.00 | 441,500 | 0 |
| 26-Feb-2024 | 6,850.00 | 6,850.00 | 6,775.00 | 6,800.00 | 398,700 | 0 |
| 23-Feb-2024 | 6,950.00 | 6,950.00 | 6,750.00 | 6,850.00 | 2,265,400 | 0 |
| 22-Feb-2024 | 6,925.00 | 6,950.00 | 6,850.00 | 6,950.00 | 530,800 | 0 |
| 21-Feb-2024 | 6,900.00 | 6,950.00 | 6,825.00 | 6,925.00 | 627,300 | 0 |
| 20-Feb-2024 | 6,825.00 | 6,875.00 | 6,825.00 | 6,825.00 | 873,600 | 0 |
| 19-Feb-2024 | 6,825.00 | 6,875.00 | 6,800.00 | 6,825.00 | 244,200 | 0 |
| 16-Feb-2024 | 6,900.00 | 6,925.00 | 6,825.00 | 6,825.00 | 684,400 | 0 |
| 15-Feb-2024 | 6,700.00 | 6,950.00 | 6,700.00 | 6,850.00 | 609,600 | 0 |
| 13-Feb-2024 | 7,125.00 | 7,125.00 | 6,850.00 | 6,850.00 | 455,200 | 0 |
| 12-Feb-2024 | 6,675.00 | 6,950.00 | 6,675.00 | 6,925.00 | 235,600 | 0 |
| 07-Feb-2024 | 6,875.00 | 6,925.00 | 6,875.00 | 6,875.00 | 273,900 | 0 |
| 06-Feb-2024 | 6,875.00 | 6,950.00 | 6,875.00 | 6,875.00 | 241,400 | 0 |
| 05-Feb-2024 | 7,075.00 | 7,075.00 | 6,875.00 | 6,875.00 | 321,800 | 0 |
| 02-Feb-2024 | 6,875.00 | 6,925.00 | 6,850.00 | 6,875.00 | 372,300 | 0 |
| 01-Feb-2024 | 6,875.00 | 6,950.00 | 6,875.00 | 6,875.00 | 404,700 | 0 |
| 31-Jan-2024 | 6,900.00 | 6,950.00 | 6,875.00 | 6,900.00 | 431,700 | 0 |
| 30-Jan-2024 | 6,975.00 | 7,000.00 | 6,875.00 | 6,900.00 | 888,400 | 0 |
| 29-Jan-2024 | 7,025.00 | 7,050.00 | 6,925.00 | 6,975.00 | 237,600 | 0 |
| 26-Jan-2024 | 6,975.00 | 7,025.00 | 6,950.00 | 7,000.00 | 209,000 | 0 |
| 25-Jan-2024 | 6,975.00 | 7,025.00 | 6,975.00 | 6,975.00 | 231,700 | 0 |
| 24-Jan-2024 | 7,025.00 | 7,025.00 | 6,950.00 | 6,975.00 | 963,600 | 0 |
| 23-Jan-2024 | 7,050.00 | 7,050.00 | 6,950.00 | 7,000.00 | 1,051,900 | 0 |
| 22-Jan-2024 | 7,050.00 | 7,100.00 | 7,000.00 | 7,025.00 | 375,500 | 0 |
| 19-Jan-2024 | 7,050.00 | 7,100.00 | 6,975.00 | 7,050.00 | 1,219,600 | 0 |
| 18-Jan-2024 | 7,150.00 | 7,150.00 | 7,050.00 | 7,050.00 | 631,000 | 0 |
| 17-Jan-2024 | 7,175.00 | 7,175.00 | 7,075.00 | 7,150.00 | 684,900 | 0 |
| 16-Jan-2024 | 7,200.00 | 7,200.00 | 7,125.00 | 7,150.00 | 435,200 | 0 |
| 15-Jan-2024 | 7,150.00 | 7,200.00 | 7,125.00 | 7,175.00 | 227,800 | 0 |
| 12-Jan-2024 | 7,100.00 | 7,200.00 | 7,100.00 | 7,125.00 | 226,500 | 0 |
| 11-Jan-2024 | 7,200.00 | 7,200.00 | 7,150.00 | 7,150.00 | 466,800 | 0 |
| 10-Jan-2024 | 7,150.00 | 7,200.00 | 7,125.00 | 7,150.00 | 771,400 | 0 |
| 09-Jan-2024 | 7,200.00 | 7,200.00 | 7,100.00 | 7,125.00 | 531,500 | 0 |
| 08-Jan-2024 | 7,150.00 | 7,175.00 | 7,100.00 | 7,125.00 | 522,700 | 0 |
| 05-Jan-2024 | 7,150.00 | 7,175.00 | 7,100.00 | 7,100.00 | 519,500 | 0 |
| 04-Jan-2024 | 7,150.00 | 7,175.00 | 7,125.00 | 7,150.00 | 426,200 | 0 |
| 03-Jan-2024 | 7,125.00 | 7,175.00 | 7,075.00 | 7,125.00 | 392,100 | 0 |
| 02-Jan-2024 | 7,050.00 | 7,150.00 | 7,025.00 | 7,100.00 | 714,000 | 0 |
| 29-Dec-2023 | 7,075.00 | 7,075.00 | 7,025.00 | 7,025.00 | 369,900 | 0 |
| 28-Dec-2023 | 7,000.00 | 7,075.00 | 7,000.00 | 7,050.00 | 646,200 | 0 |
| 27-Dec-2023 | 7,075.00 | 7,075.00 | 7,000.00 | 7,025.00 | 311,100 | 0 |
| 22-Dec-2023 | 7,075.00 | 7,075.00 | 7,000.00 | 7,025.00 | 492,200 | 0 |
| 21-Dec-2023 | 7,075.00 | 7,100.00 | 7,000.00 | 7,025.00 | 497,300 | 0 |
| 20-Dec-2023 | 7,075.00 | 7,125.00 | 7,050.00 | 7,075.00 | 333,200 | 0 |
| 19-Dec-2023 | 7,025.00 | 7,075.00 | 7,025.00 | 7,075.00 | 304,200 | 0 |
| 18-Dec-2023 | 7,050.00 | 7,100.00 | 7,025.00 | 7,025.00 | 448,700 | 0 |
| 15-Dec-2023 | 7,075.00 | 7,150.00 | 7,025.00 | 7,050.00 | 623,800 | 0 |
| 14-Dec-2023 | 7,125.00 | 7,125.00 | 7,025.00 | 7,050.00 | 408,500 | 0 |
| 13-Dec-2023 | 7,050.00 | 7,150.00 | 7,025.00 | 7,075.00 | 577,400 | 0 |
| 12-Dec-2023 | 7,050.00 | 7,075.00 | 7,025.00 | 7,050.00 | 906,800 | 0 |
| 11-Dec-2023 | 7,075.00 | 7,075.00 | 7,025.00 | 7,050.00 | 810,400 | 0 |
| 08-Dec-2023 | 7,100.00 | 7,100.00 | 7,050.00 | 7,075.00 | 527,900 | 0 |
| 07-Dec-2023 | 7,075.00 | 7,100.00 | 7,025.00 | 7,050.00 | 639,700 | 0 |
| 06-Dec-2023 | 7,100.00 | 7,125.00 | 7,050.00 | 7,075.00 | 674,900 | 0 |
| 05-Dec-2023 | 7,125.00 | 7,175.00 | 7,075.00 | 7,075.00 | 684,400 | 0 |
| 04-Dec-2023 | 7,475.00 | 7,475.00 | 7,125.00 | 7,125.00 | 1,645,800 | 0 |
| 01-Dec-2023 | 7,600.00 | 7,600.00 | 7,275.00 | 7,475.00 | 1,326,200 | 0 |
| 30-Nov-2023 | 7,175.00 | 7,600.00 | 7,150.00 | 7,600.00 | 3,248,500 | 0 |
| 29-Nov-2023 | 7,225.00 | 7,250.00 | 7,175.00 | 7,175.00 | 340,200 | 0 |
| 28-Nov-2023 | 7,150.00 | 7,300.00 | 7,125.00 | 7,225.00 | 993,200 | 0 |
| 27-Nov-2023 | 7,025.00 | 7,150.00 | 7,000.00 | 7,125.00 | 750,000 | 0 |
| 24-Nov-2023 | 7,025.00 | 7,050.00 | 7,000.00 | 7,025.00 | 348,200 | 0 |
| 23-Nov-2023 | 6,975.00 | 7,050.00 | 6,975.00 | 7,025.00 | 388,600 | 0 |
| 22-Nov-2023 | 7,050.00 | 7,050.00 | 7,000.00 | 7,000.00 | 316,300 | 0 |
| 21-Nov-2023 | 7,050.00 | 7,050.00 | 7,000.00 | 7,025.00 | 249,200 | 0 |
| 20-Nov-2023 | 7,075.00 | 7,075.00 | 7,000.00 | 7,025.00 | 277,400 | 0 |
| 17-Nov-2023 | 7,025.00 | 7,075.00 | 7,025.00 | 7,025.00 | 329,800 | 0 |
| 16-Nov-2023 | 7,025.00 | 7,075.00 | 7,000.00 | 7,025.00 | 263,200 | 0 |
| 15-Nov-2023 | 7,050.00 | 7,075.00 | 7,025.00 | 7,025.00 | 333,900 | 0 |
| 14-Nov-2023 | 6,975.00 | 7,050.00 | 6,975.00 | 7,025.00 | 613,500 | 0 |
| 13-Nov-2023 | 7,050.00 | 7,075.00 | 6,975.00 | 7,000.00 | 156,200 | 0 |
| 10-Nov-2023 | 7,025.00 | 7,025.00 | 6,975.00 | 7,000.00 | 170,700 | 0 |
| 09-Nov-2023 | 7,000.00 | 7,050.00 | 7,000.00 | 7,025.00 | 165,100 | 0 |
| 08-Nov-2023 | 7,050.00 | 7,075.00 | 6,975.00 | 7,000.00 | 366,900 | 0 |
| 07-Nov-2023 | 7,075.00 | 7,075.00 | 7,025.00 | 7,025.00 | 249,800 | 0 |
| 06-Nov-2023 | 7,075.00 | 7,100.00 | 7,050.00 | 7,075.00 | 324,100 | 0 |
| 03-Nov-2023 | 7,050.00 | 7,125.00 | 7,050.00 | 7,075.00 | 227,500 | 0 |