| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 27,100.00 | 27,250.00 | 27,100.00 | 27,250.00 | 39,700 | 0 |
| 01-Apr-2024 | 27,225.00 | 27,250.00 | 27,175.00 | 27,250.00 | 31,700 | 0 |
| 28-Mar-2024 | 27,225.00 | 27,250.00 | 27,200.00 | 27,250.00 | 21,000 | 0 |
| 27-Mar-2024 | 27,175.00 | 27,250.00 | 27,175.00 | 27,250.00 | 45,100 | 0 |
| 26-Mar-2024 | 27,225.00 | 27,225.00 | 27,175.00 | 27,225.00 | 25,400 | 0 |
| 25-Mar-2024 | 27,250.00 | 27,250.00 | 27,000.00 | 27,225.00 | 25,900 | 0 |
| 22-Mar-2024 | 27,000.00 | 27,000.00 | 26,950.00 | 27,000.00 | 22,500 | 0 |
| 21-Mar-2024 | 26,950.00 | 27,000.00 | 25,700.00 | 27,000.00 | 33,100 | 0 |
| 20-Mar-2024 | 27,200.00 | 27,225.00 | 26,950.00 | 26,950.00 | 41,000 | 0 |
| 19-Mar-2024 | 27,200.00 | 27,250.00 | 26,125.00 | 27,225.00 | 32,400 | 0 |
| 18-Mar-2024 | 26,800.00 | 27,225.00 | 25,750.00 | 27,200.00 | 46,700 | 0 |
| 15-Mar-2024 | 26,675.00 | 26,800.00 | 26,525.00 | 26,800.00 | 34,500 | 0 |
| 14-Mar-2024 | 26,275.00 | 27,050.00 | 26,275.00 | 26,700.00 | 31,100 | 0 |
| 13-Mar-2024 | 26,600.00 | 26,600.00 | 25,400.00 | 26,275.00 | 54,100 | 0 |
| 08-Mar-2024 | 26,825.00 | 26,850.00 | 26,575.00 | 26,600.00 | 22,600 | 0 |
| 07-Mar-2024 | 26,425.00 | 27,250.00 | 26,175.00 | 26,850.00 | 36,000 | 0 |
| 06-Mar-2024 | 25,625.00 | 26,200.00 | 25,625.00 | 26,175.00 | 15,800 | 0 |
| 05-Mar-2024 | 26,800.00 | 27,000.00 | 25,000.00 | 25,475.00 | 73,800 | 0 |
| 04-Mar-2024 | 27,300.00 | 27,450.00 | 26,150.00 | 26,600.00 | 46,400 | 0 |
| 01-Mar-2024 | 27,375.00 | 27,375.00 | 26,200.00 | 27,125.00 | 15,800 | 0 |
| 29-Feb-2024 | 27,375.00 | 27,400.00 | 27,375.00 | 27,400.00 | 40,200 | 0 |
| 28-Feb-2024 | 27,425.00 | 27,425.00 | 27,300.00 | 27,400.00 | 24,200 | 0 |
| 27-Feb-2024 | 27,450.00 | 27,450.00 | 27,350.00 | 27,400.00 | 27,800 | 0 |
| 26-Feb-2024 | 27,475.00 | 27,475.00 | 27,350.00 | 27,375.00 | 19,000 | 0 |
| 23-Feb-2024 | 27,450.00 | 27,475.00 | 27,425.00 | 27,475.00 | 38,900 | 0 |
| 22-Feb-2024 | 27,475.00 | 27,475.00 | 27,450.00 | 27,475.00 | 39,000 | 0 |
| 21-Feb-2024 | 27,475.00 | 27,500.00 | 27,450.00 | 27,500.00 | 23,800 | 0 |
| 20-Feb-2024 | 27,425.00 | 27,450.00 | 26,500.00 | 27,450.00 | 80,600 | 0 |
| 19-Feb-2024 | 27,500.00 | 27,500.00 | 27,450.00 | 27,475.00 | 39,300 | 0 |
| 16-Feb-2024 | 27,400.00 | 27,475.00 | 27,400.00 | 27,475.00 | 49,800 | 0 |
| 15-Feb-2024 | 27,500.00 | 27,500.00 | 27,400.00 | 27,450.00 | 38,000 | 0 |
| 13-Feb-2024 | 27,500.00 | 27,750.00 | 27,500.00 | 27,500.00 | 65,900 | 0 |
| 12-Feb-2024 | 28,000.00 | 28,025.00 | 26,550.00 | 27,750.00 | 37,400 | 0 |
| 07-Feb-2024 | 27,725.00 | 27,750.00 | 27,675.00 | 27,750.00 | 37,800 | 0 |
| 06-Feb-2024 | 27,725.00 | 27,750.00 | 27,500.00 | 27,750.00 | 48,400 | 0 |
| 05-Feb-2024 | 27,750.00 | 27,750.00 | 27,700.00 | 27,750.00 | 40,700 | 0 |
| 02-Feb-2024 | 27,700.00 | 27,750.00 | 27,475.00 | 27,750.00 | 44,400 | 0 |
| 01-Feb-2024 | 27,725.00 | 27,750.00 | 27,700.00 | 27,750.00 | 44,500 | 0 |
| 31-Jan-2024 | 27,750.00 | 27,750.00 | 27,500.00 | 27,750.00 | 46,300 | 0 |
| 30-Jan-2024 | 27,750.00 | 27,750.00 | 27,700.00 | 27,750.00 | 40,700 | 0 |
| 29-Jan-2024 | 28,500.00 | 28,500.00 | 27,550.00 | 27,750.00 | 37,100 | 0 |
| 26-Jan-2024 | 27,750.00 | 28,700.00 | 27,750.00 | 28,650.00 | 39,600 | 0 |
| 25-Jan-2024 | 27,750.00 | 27,750.00 | 27,025.00 | 27,750.00 | 44,500 | 0 |
| 24-Jan-2024 | 27,750.00 | 27,775.00 | 27,700.00 | 27,750.00 | 37,500 | 0 |
| 23-Jan-2024 | 27,725.00 | 27,750.00 | 26,350.00 | 27,750.00 | 37,700 | 0 |
| 22-Jan-2024 | 27,700.00 | 27,750.00 | 27,700.00 | 27,750.00 | 56,100 | 0 |
| 19-Jan-2024 | 27,750.00 | 27,750.00 | 27,700.00 | 27,725.00 | 38,100 | 0 |
| 18-Jan-2024 | 27,750.00 | 27,750.00 | 27,700.00 | 27,750.00 | 39,400 | 0 |
| 17-Jan-2024 | 27,750.00 | 27,750.00 | 27,700.00 | 27,750.00 | 40,500 | 0 |
| 16-Jan-2024 | 27,725.00 | 27,750.00 | 27,700.00 | 27,750.00 | 36,200 | 0 |
| 15-Jan-2024 | 27,700.00 | 27,750.00 | 27,700.00 | 27,750.00 | 60,600 | 0 |
| 12-Jan-2024 | 27,725.00 | 27,750.00 | 27,425.00 | 27,700.00 | 115,400 | 0 |
| 11-Jan-2024 | 27,725.00 | 27,750.00 | 27,700.00 | 27,750.00 | 101,600 | 0 |
| 10-Jan-2024 | 26,975.00 | 27,750.00 | 26,975.00 | 27,600.00 | 129,900 | 0 |
| 09-Jan-2024 | 27,725.00 | 27,750.00 | 26,700.00 | 26,975.00 | 67,900 | 0 |
| 08-Jan-2024 | 27,475.00 | 27,875.00 | 27,325.00 | 27,750.00 | 57,400 | 0 |
| 05-Jan-2024 | 27,000.00 | 27,825.00 | 26,600.00 | 27,450.00 | 169,200 | 0 |
| 04-Jan-2024 | 27,100.00 | 27,650.00 | 26,375.00 | 26,975.00 | 70,300 | 0 |
| 03-Jan-2024 | 27,000.00 | 27,800.00 | 26,800.00 | 27,000.00 | 51,700 | 0 |
| 02-Jan-2024 | 27,000.00 | 27,000.00 | 26,700.00 | 27,000.00 | 65,400 | 0 |
| 29-Dec-2023 | 26,775.00 | 27,200.00 | 26,300.00 | 27,200.00 | 90,200 | 0 |
| 28-Dec-2023 | 26,300.00 | 26,900.00 | 26,300.00 | 26,775.00 | 145,600 | 0 |
| 27-Dec-2023 | 26,975.00 | 27,200.00 | 26,250.00 | 26,250.00 | 128,400 | 0 |
| 22-Dec-2023 | 26,800.00 | 27,000.00 | 26,725.00 | 27,000.00 | 35,000 | 0 |
| 21-Dec-2023 | 26,975.00 | 27,000.00 | 26,500.00 | 26,800.00 | 46,300 | 0 |
| 20-Dec-2023 | 26,975.00 | 27,200.00 | 26,500.00 | 27,000.00 | 70,600 | 0 |
| 19-Dec-2023 | 26,975.00 | 27,000.00 | 26,300.00 | 27,000.00 | 46,200 | 0 |
| 18-Dec-2023 | 26,975.00 | 27,200.00 | 26,700.00 | 27,125.00 | 71,500 | 0 |
| 15-Dec-2023 | 26,500.00 | 27,000.00 | 26,475.00 | 27,000.00 | 113,800 | 0 |
| 14-Dec-2023 | 26,875.00 | 27,000.00 | 26,450.00 | 26,500.00 | 94,100 | 0 |
| 13-Dec-2023 | 26,675.00 | 26,975.00 | 26,600.00 | 26,875.00 | 47,700 | 0 |
| 12-Dec-2023 | 26,625.00 | 26,875.00 | 26,625.00 | 26,675.00 | 58,200 | 0 |
| 11-Dec-2023 | 26,900.00 | 27,000.00 | 26,000.00 | 26,625.00 | 61,100 | 0 |
| 08-Dec-2023 | 26,350.00 | 26,925.00 | 26,325.00 | 26,900.00 | 36,800 | 0 |
| 07-Dec-2023 | 26,975.00 | 27,000.00 | 26,350.00 | 26,350.00 | 48,000 | 0 |
| 06-Dec-2023 | 27,100.00 | 27,100.00 | 26,500.00 | 26,900.00 | 37,600 | 0 |
| 05-Dec-2023 | 26,700.00 | 27,200.00 | 26,300.00 | 27,200.00 | 86,300 | 0 |
| 04-Dec-2023 | 26,975.00 | 27,000.00 | 26,700.00 | 26,700.00 | 51,900 | 0 |
| 01-Dec-2023 | 26,800.00 | 27,200.00 | 25,600.00 | 27,050.00 | 53,100 | 0 |
| 30-Nov-2023 | 27,675.00 | 27,875.00 | 26,800.00 | 26,800.00 | 79,700 | 0 |
| 29-Nov-2023 | 28,650.00 | 28,700.00 | 27,200.00 | 27,675.00 | 130,200 | 0 |
| 28-Nov-2023 | 28,650.00 | 28,675.00 | 28,200.00 | 28,650.00 | 41,700 | 0 |
| 27-Nov-2023 | 28,750.00 | 28,750.00 | 28,400.00 | 28,675.00 | 40,400 | 0 |
| 24-Nov-2023 | 27,600.00 | 28,975.00 | 26,975.00 | 28,500.00 | 111,700 | 0 |
| 23-Nov-2023 | 28,725.00 | 28,725.00 | 27,000.00 | 27,600.00 | 93,600 | 0 |
| 22-Nov-2023 | 29,150.00 | 29,175.00 | 28,750.00 | 28,975.00 | 84,300 | 0 |
| 21-Nov-2023 | 29,475.00 | 29,475.00 | 29,150.00 | 29,150.00 | 165,700 | 0 |
| 20-Nov-2023 | 29,375.00 | 29,550.00 | 28,325.00 | 29,400.00 | 291,500 | 0 |
| 17-Nov-2023 | 29,450.00 | 29,650.00 | 27,825.00 | 29,450.00 | 312,100 | 0 |
| 16-Nov-2023 | 28,950.00 | 29,475.00 | 26,925.00 | 29,450.00 | 234,700 | 0 |
| 15-Nov-2023 | 28,975.00 | 28,975.00 | 28,700.00 | 28,975.00 | 168,100 | 0 |
| 14-Nov-2023 | 28,975.00 | 28,975.00 | 28,700.00 | 28,925.00 | 373,900 | 0 |
| 13-Nov-2023 | 28,675.00 | 29,650.00 | 26,500.00 | 28,900.00 | 191,900 | 0 |
| 10-Nov-2023 | 28,750.00 | 28,750.00 | 27,900.00 | 28,675.00 | 186,500 | 0 |
| 09-Nov-2023 | 27,875.00 | 29,225.00 | 27,850.00 | 28,750.00 | 358,600 | 0 |
| 08-Nov-2023 | 27,825.00 | 27,925.00 | 27,000.00 | 27,900.00 | 217,300 | 0 |
| 07-Nov-2023 | 27,650.00 | 27,950.00 | 27,650.00 | 27,825.00 | 273,600 | 0 |
| 06-Nov-2023 | 27,275.00 | 27,475.00 | 26,875.00 | 27,450.00 | 400,300 | 0 |
| 03-Nov-2023 | 26,900.00 | 27,500.00 | 25,725.00 | 27,300.00 | 190,900 | 0 |
| 02-Nov-2023 | 27,425.00 | 27,625.00 | 26,975.00 | 26,975.00 | 379,900 | 0 |