| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 01-Nov-2023 | 28,075.00 | 28,475.00 | 27,000.00 | 27,225.00 | 380,600 | 0 |
| 31-Oct-2023 | 27,500.00 | 28,500.00 | 27,000.00 | 27,875.00 | 379,900 | 0 |
| 30-Oct-2023 | 28,675.00 | 29,800.00 | 27,450.00 | 27,450.00 | 746,400 | 0 |
| 27-Oct-2023 | 28,675.00 | 28,675.00 | 27,775.00 | 28,675.00 | 642,300 | 0 |
| 26-Oct-2023 | 28,250.00 | 29,000.00 | 28,250.00 | 28,675.00 | 582,500 | 0 |
| 25-Oct-2023 | 28,000.00 | 28,800.00 | 27,225.00 | 28,250.00 | 819,700 | 0 |
| 24-Oct-2023 | 29,475.00 | 29,475.00 | 28,000.00 | 28,000.00 | 791,800 | 0 |
| 23-Oct-2023 | 29,000.00 | 30,000.00 | 29,000.00 | 29,275.00 | 441,400 | 0 |
| 20-Oct-2023 | 29,200.00 | 29,375.00 | 28,525.00 | 29,000.00 | 704,500 | 0 |
| 19-Oct-2023 | 31,475.00 | 31,475.00 | 28,850.00 | 29,200.00 | 312,200 | 0 |
| 18-Oct-2023 | 31,975.00 | 31,975.00 | 31,200.00 | 31,500.00 | 689,000 | 0 |
| 17-Oct-2023 | 29,200.00 | 32,475.00 | 29,200.00 | 31,850.00 | 859,100 | 0 |
| 16-Oct-2023 | 31,325.00 | 31,325.00 | 29,000.00 | 29,000.00 | 289,800 | 0 |
| 13-Oct-2023 | 31,525.00 | 31,925.00 | 30,950.00 | 31,350.00 | 593,800 | 0 |
| 12-Oct-2023 | 31,000.00 | 31,900.00 | 31,000.00 | 31,325.00 | 763,800 | 0 |
| 11-Oct-2023 | 30,825.00 | 31,225.00 | 29,200.00 | 30,800.00 | 345,300 | 0 |
| 10-Oct-2023 | 31,750.00 | 31,800.00 | 30,625.00 | 30,625.00 | 169,900 | 0 |
| 09-Oct-2023 | 32,975.00 | 32,975.00 | 31,600.00 | 31,800.00 | 315,100 | 0 |
| 06-Oct-2023 | 33,500.00 | 33,725.00 | 32,700.00 | 32,975.00 | 419,000 | 0 |
| 05-Oct-2023 | 33,150.00 | 34,600.00 | 33,000.00 | 33,500.00 | 121,300 | 0 |
| 04-Oct-2023 | 35,700.00 | 35,800.00 | 33,000.00 | 33,150.00 | 152,000 | 0 |
| 03-Oct-2023 | 34,700.00 | 35,600.00 | 34,700.00 | 35,500.00 | 866,500 | 0 |
| 02-Oct-2023 | 34,600.00 | 34,600.00 | 33,825.00 | 34,600.00 | 548,100 | 0 |
| 29-Sep-2023 | 34,175.00 | 34,750.00 | 34,175.00 | 34,575.00 | 931,300 | 0 |
| 27-Sep-2023 | 33,950.00 | 34,300.00 | 33,500.00 | 34,200.00 | 887,000 | 0 |
| 26-Sep-2023 | 34,500.00 | 34,500.00 | 33,200.00 | 34,225.00 | 364,600 | 0 |
| 25-Sep-2023 | 33,850.00 | 35,500.00 | 32,850.00 | 34,475.00 | 535,600 | 0 |
| 22-Sep-2023 | 33,125.00 | 34,000.00 | 32,300.00 | 33,875.00 | 521,300 | 0 |
| 21-Sep-2023 | 33,500.00 | 33,700.00 | 32,850.00 | 33,100.00 | 543,900 | 0 |
| 20-Sep-2023 | 34,700.00 | 34,700.00 | 32,850.00 | 33,450.00 | 492,900 | 0 |
| 19-Sep-2023 | 34,500.00 | 35,925.00 | 34,450.00 | 34,700.00 | 474,800 | 0 |
| 18-Sep-2023 | 35,600.00 | 35,800.00 | 34,500.00 | 34,500.00 | 444,900 | 0 |
| 15-Sep-2023 | 35,500.00 | 35,675.00 | 34,700.00 | 35,575.00 | 578,400 | 0 |
| 14-Sep-2023 | 35,200.00 | 35,750.00 | 34,625.00 | 35,500.00 | 580,500 | 0 |
| 13-Sep-2023 | 33,000.00 | 37,000.00 | 32,750.00 | 35,200.00 | 563,800 | 0 |
| 12-Sep-2023 | 32,650.00 | 33,125.00 | 31,225.00 | 33,125.00 | 585,800 | 0 |
| 11-Sep-2023 | 32,950.00 | 33,000.00 | 32,200.00 | 32,650.00 | 656,500 | 0 |
| 08-Sep-2023 | 32,775.00 | 32,975.00 | 32,775.00 | 32,950.00 | 965,200 | 0 |
| 07-Sep-2023 | 32,850.00 | 33,200.00 | 30,425.00 | 32,775.00 | 479,400 | 0 |
| 06-Sep-2023 | 32,175.00 | 32,850.00 | 32,175.00 | 32,825.00 | 1,004,700 | 0 |
| 05-Sep-2023 | 29,800.00 | 33,250.00 | 28,300.00 | 32,175.00 | 860,100 | 0 |
| 04-Sep-2023 | 28,600.00 | 29,750.00 | 28,600.00 | 29,750.00 | 1,004,500 | 0 |
| 01-Sep-2023 | 28,100.00 | 28,550.00 | 28,050.00 | 28,550.00 | 582,300 | 0 |
| 31-Aug-2023 | 27,375.00 | 31,000.00 | 26,950.00 | 27,950.00 | 897,200 | 0 |
| 30-Aug-2023 | 27,225.00 | 27,800.00 | 27,175.00 | 27,375.00 | 441,400 | 0 |
| 29-Aug-2023 | 27,100.00 | 27,200.00 | 26,900.00 | 27,200.00 | 139,000 | 0 |