| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 7,550.00 | 7,550.00 | 7,400.00 | 7,450.00 | 65,300 | 0 |
| 18-Jan-2024 | 7,550.00 | 7,550.00 | 7,500.00 | 7,550.00 | 50,400 | 0 |
| 17-Jan-2024 | 7,675.00 | 7,675.00 | 7,550.00 | 7,550.00 | 51,900 | 0 |
| 16-Jan-2024 | 7,700.00 | 7,725.00 | 7,600.00 | 7,650.00 | 71,400 | 0 |
| 15-Jan-2024 | 7,700.00 | 7,725.00 | 7,675.00 | 7,700.00 | 25,200 | 0 |
| 12-Jan-2024 | 7,700.00 | 7,725.00 | 7,675.00 | 7,700.00 | 4,300 | 0 |
| 11-Jan-2024 | 7,700.00 | 7,700.00 | 7,650.00 | 7,700.00 | 10,200 | 0 |
| 10-Jan-2024 | 7,675.00 | 7,725.00 | 7,625.00 | 7,700.00 | 52,900 | 0 |
| 09-Jan-2024 | 7,750.00 | 7,750.00 | 7,650.00 | 7,675.00 | 65,900 | 0 |
| 08-Jan-2024 | 7,775.00 | 7,775.00 | 7,750.00 | 7,750.00 | 17,800 | 0 |
| 05-Jan-2024 | 7,800.00 | 7,800.00 | 7,725.00 | 7,800.00 | 11,700 | 0 |
| 04-Jan-2024 | 7,800.00 | 7,850.00 | 7,750.00 | 7,800.00 | 68,500 | 0 |
| 03-Jan-2024 | 7,775.00 | 7,800.00 | 7,775.00 | 7,800.00 | 11,900 | 0 |
| 02-Jan-2024 | 7,775.00 | 7,825.00 | 7,725.00 | 7,775.00 | 39,300 | 0 |
| 29-Dec-2023 | 7,800.00 | 7,800.00 | 7,700.00 | 7,750.00 | 65,700 | 0 |
| 28-Dec-2023 | 7,800.00 | 7,825.00 | 7,750.00 | 7,800.00 | 39,500 | 0 |
| 27-Dec-2023 | 7,825.00 | 7,850.00 | 7,750.00 | 7,800.00 | 65,600 | 0 |
| 22-Dec-2023 | 7,775.00 | 7,925.00 | 7,725.00 | 7,825.00 | 61,500 | 0 |
| 21-Dec-2023 | 7,875.00 | 7,875.00 | 7,725.00 | 7,725.00 | 28,400 | 0 |
| 20-Dec-2023 | 7,800.00 | 7,900.00 | 7,775.00 | 7,875.00 | 44,300 | 0 |
| 19-Dec-2023 | 7,925.00 | 7,950.00 | 7,800.00 | 7,900.00 | 103,800 | 0 |
| 18-Dec-2023 | 7,975.00 | 7,975.00 | 7,900.00 | 7,925.00 | 52,100 | 0 |
| 15-Dec-2023 | 8,000.00 | 8,000.00 | 7,900.00 | 7,975.00 | 5,200 | 0 |
| 14-Dec-2023 | 7,850.00 | 7,975.00 | 7,850.00 | 7,975.00 | 30,000 | 0 |
| 13-Dec-2023 | 7,850.00 | 8,000.00 | 7,800.00 | 7,925.00 | 185,300 | 0 |
| 12-Dec-2023 | 7,900.00 | 7,950.00 | 7,800.00 | 7,850.00 | 624,600 | 0 |
| 11-Dec-2023 | 7,950.00 | 7,975.00 | 7,800.00 | 7,900.00 | 18,500 | 0 |
| 08-Dec-2023 | 7,950.00 | 8,000.00 | 7,900.00 | 7,950.00 | 59,500 | 0 |
| 07-Dec-2023 | 8,025.00 | 8,050.00 | 7,950.00 | 7,950.00 | 73,800 | 0 |
| 06-Dec-2023 | 8,050.00 | 8,050.00 | 8,000.00 | 8,025.00 | 13,700 | 0 |
| 05-Dec-2023 | 8,100.00 | 8,125.00 | 8,000.00 | 8,100.00 | 17,600 | 0 |
| 04-Dec-2023 | 8,100.00 | 8,100.00 | 8,050.00 | 8,100.00 | 34,700 | 0 |
| 01-Dec-2023 | 8,025.00 | 8,125.00 | 8,025.00 | 8,075.00 | 119,700 | 0 |
| 30-Nov-2023 | 8,000.00 | 8,050.00 | 7,975.00 | 8,025.00 | 113,500 | 0 |
| 29-Nov-2023 | 8,025.00 | 8,025.00 | 7,975.00 | 8,000.00 | 27,000 | 0 |
| 28-Nov-2023 | 7,975.00 | 8,025.00 | 7,950.00 | 8,000.00 | 396,700 | 0 |
| 27-Nov-2023 | 7,925.00 | 7,950.00 | 7,850.00 | 7,950.00 | 11,800 | 0 |
| 24-Nov-2023 | 7,900.00 | 7,925.00 | 7,850.00 | 7,925.00 | 4,000 | 0 |
| 23-Nov-2023 | 7,925.00 | 7,925.00 | 7,850.00 | 7,900.00 | 2,900 | 0 |
| 22-Nov-2023 | 7,775.00 | 7,975.00 | 7,700.00 | 7,925.00 | 206,700 | 0 |
| 21-Nov-2023 | 7,850.00 | 7,875.00 | 7,775.00 | 7,800.00 | 286,400 | 0 |
| 20-Nov-2023 | 7,925.00 | 7,925.00 | 7,800.00 | 7,850.00 | 31,800 | 0 |
| 17-Nov-2023 | 7,950.00 | 7,950.00 | 7,800.00 | 7,925.00 | 72,600 | 0 |
| 16-Nov-2023 | 7,950.00 | 7,975.00 | 7,850.00 | 7,950.00 | 16,300 | 0 |
| 15-Nov-2023 | 7,950.00 | 8,000.00 | 7,925.00 | 7,950.00 | 39,300 | 0 |
| 14-Nov-2023 | 8,050.00 | 8,050.00 | 8,000.00 | 8,000.00 | 26,800 | 0 |
| 13-Nov-2023 | 8,000.00 | 8,125.00 | 8,000.00 | 8,050.00 | 42,500 | 0 |
| 10-Nov-2023 | 8,125.00 | 8,125.00 | 8,000.00 | 8,000.00 | 69,700 | 0 |
| 09-Nov-2023 | 8,100.00 | 8,150.00 | 7,975.00 | 8,125.00 | 45,200 | 0 |
| 08-Nov-2023 | 8,175.00 | 8,175.00 | 7,950.00 | 8,125.00 | 75,200 | 0 |
| 07-Nov-2023 | 8,125.00 | 8,200.00 | 8,050.00 | 8,150.00 | 35,400 | 0 |
| 06-Nov-2023 | 8,075.00 | 8,200.00 | 8,075.00 | 8,125.00 | 116,800 | 0 |
| 03-Nov-2023 | 8,200.00 | 8,200.00 | 8,050.00 | 8,075.00 | 38,000 | 0 |
| 02-Nov-2023 | 8,225.00 | 8,225.00 | 8,125.00 | 8,175.00 | 18,300 | 0 |
| 01-Nov-2023 | 8,275.00 | 8,275.00 | 8,100.00 | 8,200.00 | 62,000 | 0 |
| 31-Oct-2023 | 8,275.00 | 8,300.00 | 8,225.00 | 8,275.00 | 8,800 | 0 |
| 30-Oct-2023 | 8,325.00 | 8,350.00 | 8,250.00 | 8,250.00 | 44,100 | 0 |
| 27-Oct-2023 | 8,300.00 | 8,325.00 | 8,300.00 | 8,325.00 | 56,700 | 0 |
| 26-Oct-2023 | 8,350.00 | 8,350.00 | 8,300.00 | 8,300.00 | 26,200 | 0 |
| 25-Oct-2023 | 8,325.00 | 8,325.00 | 8,300.00 | 8,325.00 | 14,800 | 0 |
| 24-Oct-2023 | 8,300.00 | 8,400.00 | 8,300.00 | 8,300.00 | 38,000 | 0 |
| 23-Oct-2023 | 8,525.00 | 8,525.00 | 8,300.00 | 8,300.00 | 54,900 | 0 |
| 20-Oct-2023 | 8,450.00 | 8,500.00 | 8,325.00 | 8,325.00 | 82,600 | 0 |
| 19-Oct-2023 | 8,525.00 | 8,525.00 | 8,450.00 | 8,450.00 | 24,200 | 0 |
| 18-Oct-2023 | 8,475.00 | 8,550.00 | 8,475.00 | 8,525.00 | 56,400 | 0 |
| 17-Oct-2023 | 8,575.00 | 8,600.00 | 8,475.00 | 8,475.00 | 33,300 | 0 |
| 16-Oct-2023 | 8,575.00 | 8,925.00 | 8,475.00 | 8,575.00 | 250,600 | 0 |
| 13-Oct-2023 | 8,500.00 | 8,550.00 | 8,475.00 | 8,550.00 | 19,100 | 0 |
| 12-Oct-2023 | 8,550.00 | 8,550.00 | 8,500.00 | 8,500.00 | 13,300 | 0 |
| 11-Oct-2023 | 8,500.00 | 8,575.00 | 8,475.00 | 8,475.00 | 22,800 | 0 |
| 10-Oct-2023 | 8,525.00 | 8,575.00 | 8,475.00 | 8,550.00 | 19,900 | 0 |
| 09-Oct-2023 | 8,600.00 | 8,600.00 | 8,475.00 | 8,525.00 | 25,400 | 0 |
| 06-Oct-2023 | 8,600.00 | 8,600.00 | 8,500.00 | 8,575.00 | 38,200 | 0 |
| 05-Oct-2023 | 8,500.00 | 8,600.00 | 8,500.00 | 8,525.00 | 65,600 | 0 |
| 04-Oct-2023 | 8,700.00 | 8,700.00 | 8,500.00 | 8,500.00 | 79,600 | 0 |
| 03-Oct-2023 | 8,700.00 | 8,700.00 | 8,600.00 | 8,700.00 | 27,800 | 0 |
| 02-Oct-2023 | 8,675.00 | 8,700.00 | 8,600.00 | 8,675.00 | 74,300 | 0 |
| 29-Sep-2023 | 8,675.00 | 8,675.00 | 8,600.00 | 8,675.00 | 59,500 | 0 |
| 27-Sep-2023 | 8,700.00 | 8,700.00 | 8,600.00 | 8,675.00 | 52,800 | 0 |
| 26-Sep-2023 | 8,625.00 | 8,700.00 | 8,625.00 | 8,700.00 | 10,400 | 0 |
| 25-Sep-2023 | 8,800.00 | 8,800.00 | 8,600.00 | 8,675.00 | 6,800 | 0 |
| 22-Sep-2023 | 8,700.00 | 8,700.00 | 8,650.00 | 8,675.00 | 6,700 | 0 |
| 21-Sep-2023 | 8,750.00 | 8,775.00 | 8,650.00 | 8,675.00 | 26,800 | 0 |
| 20-Sep-2023 | 8,775.00 | 8,775.00 | 8,700.00 | 8,750.00 | 12,300 | 0 |
| 19-Sep-2023 | 8,775.00 | 8,800.00 | 8,700.00 | 8,750.00 | 42,000 | 0 |
| 18-Sep-2023 | 8,700.00 | 8,750.00 | 8,675.00 | 8,750.00 | 21,600 | 0 |
| 15-Sep-2023 | 8,650.00 | 8,725.00 | 8,650.00 | 8,725.00 | 52,900 | 0 |
| 14-Sep-2023 | 8,650.00 | 8,700.00 | 8,650.00 | 8,700.00 | 15,900 | 0 |
| 13-Sep-2023 | 8,700.00 | 8,725.00 | 8,600.00 | 8,700.00 | 86,700 | 0 |
| 12-Sep-2023 | 8,675.00 | 8,700.00 | 8,650.00 | 8,700.00 | 37,900 | 0 |
| 11-Sep-2023 | 8,650.00 | 8,675.00 | 8,600.00 | 8,675.00 | 28,300 | 0 |
| 08-Sep-2023 | 8,650.00 | 8,650.00 | 8,600.00 | 8,650.00 | 37,400 | 0 |
| 07-Sep-2023 | 8,650.00 | 8,650.00 | 8,625.00 | 8,650.00 | 143,900 | 0 |
| 06-Sep-2023 | 8,625.00 | 8,650.00 | 8,625.00 | 8,625.00 | 23,200 | 0 |
| 05-Sep-2023 | 8,600.00 | 8,625.00 | 8,600.00 | 8,625.00 | 83,000 | 0 |
| 04-Sep-2023 | 8,575.00 | 8,800.00 | 8,525.00 | 8,600.00 | 618,700 | 0 |
| 01-Sep-2023 | 8,525.00 | 8,625.00 | 8,525.00 | 8,600.00 | 67,300 | 0 |
| 31-Aug-2023 | 8,550.00 | 8,550.00 | 8,525.00 | 8,550.00 | 84,900 | 0 |
| 30-Aug-2023 | 8,500.00 | 8,550.00 | 8,500.00 | 8,525.00 | 28,200 | 0 |
| 29-Aug-2023 | 8,600.00 | 8,600.00 | 8,500.00 | 8,525.00 | 32,500 | 0 |