| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 03-Apr-2024 | 7,025.00 | 7,100.00 | 7,000.00 | 7,050.00 | 125,100 | 0 |
| 02-Apr-2024 | 7,100.00 | 7,100.00 | 7,000.00 | 7,050.00 | 104,300 | 0 |
| 01-Apr-2024 | 7,175.00 | 7,175.00 | 7,000.00 | 7,075.00 | 236,800 | 0 |
| 28-Mar-2024 | 7,050.00 | 7,125.00 | 7,050.00 | 7,100.00 | 276,500 | 0 |
| 27-Mar-2024 | 7,025.00 | 7,025.00 | 7,000.00 | 7,025.00 | 225,800 | 0 |
| 26-Mar-2024 | 7,050.00 | 7,050.00 | 7,000.00 | 7,025.00 | 138,700 | 0 |
| 25-Mar-2024 | 7,025.00 | 7,025.00 | 6,975.00 | 7,025.00 | 128,700 | 0 |
| 22-Mar-2024 | 7,025.00 | 7,050.00 | 7,000.00 | 7,025.00 | 59,400 | 0 |
| 21-Mar-2024 | 7,000.00 | 7,025.00 | 6,975.00 | 7,025.00 | 64,400 | 0 |
| 20-Mar-2024 | 7,000.00 | 7,000.00 | 6,950.00 | 7,000.00 | 12,500 | 0 |
| 19-Mar-2024 | 7,000.00 | 7,025.00 | 6,975.00 | 7,000.00 | 32,400 | 0 |
| 18-Mar-2024 | 6,975.00 | 7,000.00 | 6,975.00 | 6,975.00 | 26,300 | 0 |
| 15-Mar-2024 | 7,025.00 | 7,025.00 | 6,975.00 | 6,975.00 | 42,400 | 0 |
| 14-Mar-2024 | 7,050.00 | 7,050.00 | 7,000.00 | 7,025.00 | 37,300 | 0 |
| 13-Mar-2024 | 7,000.00 | 7,075.00 | 7,000.00 | 7,025.00 | 11,200 | 0 |
| 08-Mar-2024 | 7,100.00 | 7,100.00 | 7,050.00 | 7,075.00 | 9,500 | 0 |
| 07-Mar-2024 | 7,025.00 | 7,100.00 | 7,025.00 | 7,075.00 | 6,600 | 0 |
| 06-Mar-2024 | 7,175.00 | 7,175.00 | 7,050.00 | 7,050.00 | 49,200 | 0 |
| 05-Mar-2024 | 7,050.00 | 7,050.00 | 7,025.00 | 7,050.00 | 37,100 | 0 |
| 04-Mar-2024 | 7,125.00 | 7,150.00 | 7,050.00 | 7,050.00 | 31,000 | 0 |
| 01-Mar-2024 | 7,175.00 | 7,175.00 | 7,075.00 | 7,125.00 | 36,200 | 0 |
| 29-Feb-2024 | 7,050.00 | 7,100.00 | 7,050.00 | 7,100.00 | 6,300 | 0 |
| 28-Feb-2024 | 7,075.00 | 7,100.00 | 7,000.00 | 7,100.00 | 28,300 | 0 |
| 27-Feb-2024 | 7,075.00 | 7,075.00 | 7,050.00 | 7,050.00 | 6,200 | 0 |
| 26-Feb-2024 | 7,100.00 | 7,100.00 | 7,050.00 | 7,050.00 | 17,200 | 0 |
| 23-Feb-2024 | 7,100.00 | 7,100.00 | 7,050.00 | 7,100.00 | 9,900 | 0 |
| 22-Feb-2024 | 7,100.00 | 7,100.00 | 7,025.00 | 7,100.00 | 87,700 | 0 |
| 21-Feb-2024 | 7,100.00 | 7,100.00 | 7,000.00 | 7,075.00 | 17,900 | 0 |
| 20-Feb-2024 | 7,175.00 | 7,175.00 | 7,000.00 | 7,100.00 | 40,200 | 0 |
| 19-Feb-2024 | 7,100.00 | 7,200.00 | 7,100.00 | 7,125.00 | 2,000 | 0 |
| 16-Feb-2024 | 7,125.00 | 7,200.00 | 7,100.00 | 7,125.00 | 5,600 | 0 |
| 15-Feb-2024 | 7,175.00 | 7,200.00 | 7,150.00 | 7,175.00 | 30,700 | 0 |
| 13-Feb-2024 | 7,150.00 | 7,175.00 | 7,100.00 | 7,150.00 | 8,500 | 0 |
| 12-Feb-2024 | 7,150.00 | 7,200.00 | 7,150.00 | 7,150.00 | 6,600 | 0 |
| 07-Feb-2024 | 7,125.00 | 7,200.00 | 7,100.00 | 7,150.00 | 52,600 | 0 |
| 06-Feb-2024 | 7,200.00 | 7,200.00 | 7,075.00 | 7,150.00 | 83,300 | 0 |
| 05-Feb-2024 | 7,075.00 | 7,075.00 | 6,975.00 | 7,075.00 | 148,800 | 0 |
| 02-Feb-2024 | 7,200.00 | 7,200.00 | 7,050.00 | 7,050.00 | 62,600 | 0 |
| 01-Feb-2024 | 7,225.00 | 7,225.00 | 7,075.00 | 7,100.00 | 120,300 | 0 |
| 31-Jan-2024 | 7,125.00 | 7,250.00 | 7,100.00 | 7,175.00 | 48,900 | 0 |
| 30-Jan-2024 | 7,200.00 | 7,200.00 | 7,125.00 | 7,125.00 | 19,300 | 0 |
| 29-Jan-2024 | 7,150.00 | 7,200.00 | 7,150.00 | 7,175.00 | 15,400 | 0 |
| 26-Jan-2024 | 7,150.00 | 7,175.00 | 7,100.00 | 7,175.00 | 16,700 | 0 |
| 25-Jan-2024 | 7,150.00 | 7,175.00 | 7,100.00 | 7,150.00 | 50,000 | 0 |
| 24-Jan-2024 | 7,125.00 | 7,175.00 | 7,075.00 | 7,125.00 | 59,300 | 0 |
| 23-Jan-2024 | 7,500.00 | 7,500.00 | 7,000.00 | 7,125.00 | 373,200 | 0 |
| 22-Jan-2024 | 7,525.00 | 7,550.00 | 7,400.00 | 7,475.00 | 36,200 | 0 |
| 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 |