| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 03-Apr-2024 | 3,920.00 | 3,920.00 | 3,880.00 | 3,890.00 | 9,700 | 0 |
| 02-Apr-2024 | 3,790.00 | 3,950.00 | 3,780.00 | 3,920.00 | 23,700 | 0 |
| 01-Apr-2024 | 3,770.00 | 3,820.00 | 3,770.00 | 3,780.00 | 18,800 | 0 |
| 28-Mar-2024 | 3,820.00 | 3,830.00 | 3,770.00 | 3,770.00 | 7,000 | 0 |
| 27-Mar-2024 | 3,790.00 | 3,860.00 | 3,780.00 | 3,820.00 | 21,100 | 0 |
| 26-Mar-2024 | 3,870.00 | 3,870.00 | 3,820.00 | 3,860.00 | 22,800 | 0 |
| 25-Mar-2024 | 3,830.00 | 3,830.00 | 3,800.00 | 3,820.00 | 16,000 | 0 |
| 22-Mar-2024 | 3,810.00 | 3,810.00 | 3,800.00 | 3,810.00 | 16,600 | 0 |
| 21-Mar-2024 | 3,790.00 | 3,810.00 | 3,790.00 | 3,810.00 | 5,100 | 0 |
| 20-Mar-2024 | 3,790.00 | 3,800.00 | 3,790.00 | 3,790.00 | 5,000 | 0 |
| 19-Mar-2024 | 3,800.00 | 3,800.00 | 3,790.00 | 3,800.00 | 7,000 | 0 |
| 18-Mar-2024 | 3,820.00 | 3,820.00 | 3,750.00 | 3,800.00 | 21,200 | 0 |
| 15-Mar-2024 | 3,820.00 | 3,820.00 | 3,780.00 | 3,790.00 | 22,000 | 0 |
| 14-Mar-2024 | 3,780.00 | 3,880.00 | 3,770.00 | 3,800.00 | 242,200 | 0 |
| 13-Mar-2024 | 3,800.00 | 3,830.00 | 3,770.00 | 3,780.00 | 38,400 | 0 |
| 08-Mar-2024 | 3,820.00 | 3,820.00 | 3,770.00 | 3,780.00 | 9,500 | 0 |
| 07-Mar-2024 | 3,820.00 | 3,820.00 | 3,790.00 | 3,790.00 | 27,100 | 0 |
| 06-Mar-2024 | 3,790.00 | 3,840.00 | 3,760.00 | 3,820.00 | 9,500 | 0 |
| 05-Mar-2024 | 3,800.00 | 3,800.00 | 3,760.00 | 3,760.00 | 27,200 | 0 |
| 04-Mar-2024 | 3,820.00 | 3,820.00 | 3,790.00 | 3,810.00 | 24,800 | 0 |
| 01-Mar-2024 | 3,880.00 | 3,880.00 | 3,810.00 | 3,810.00 | 1,200 | 0 |
| 29-Feb-2024 | 3,830.00 | 3,830.00 | 3,820.00 | 3,820.00 | 8,300 | 0 |
| 28-Feb-2024 | 3,850.00 | 3,850.00 | 3,790.00 | 3,830.00 | 12,300 | 0 |
| 27-Feb-2024 | 3,790.00 | 3,840.00 | 3,780.00 | 3,810.00 | 2,600 | 0 |
| 26-Feb-2024 | 3,800.00 | 3,810.00 | 3,780.00 | 3,790.00 | 12,900 | 0 |
| 23-Feb-2024 | 3,790.00 | 3,810.00 | 3,790.00 | 3,800.00 | 8,900 | 0 |
| 22-Feb-2024 | 3,810.00 | 3,810.00 | 3,780.00 | 3,790.00 | 4,100 | 0 |
| 21-Feb-2024 | 3,810.00 | 3,820.00 | 3,810.00 | 3,810.00 | 6,100 | 0 |
| 20-Feb-2024 | 3,800.00 | 3,810.00 | 3,790.00 | 3,810.00 | 11,900 | 0 |
| 19-Feb-2024 | 3,790.00 | 3,890.00 | 3,790.00 | 3,800.00 | 4,100 | 0 |
| 16-Feb-2024 | 3,820.00 | 3,870.00 | 3,780.00 | 3,780.00 | 20,400 | 0 |
| 15-Feb-2024 | 3,840.00 | 3,900.00 | 3,800.00 | 3,820.00 | 11,300 | 0 |
| 13-Feb-2024 | 3,800.00 | 3,850.00 | 3,760.00 | 3,800.00 | 8,800 | 0 |
| 12-Feb-2024 | 3,800.00 | 3,800.00 | 3,750.00 | 3,800.00 | 22,700 | 0 |
| 07-Feb-2024 | 3,840.00 | 3,850.00 | 3,790.00 | 3,800.00 | 11,100 | 0 |
| 06-Feb-2024 | 3,850.00 | 3,850.00 | 3,780.00 | 3,840.00 | 4,400 | 0 |
| 05-Feb-2024 | 3,800.00 | 3,840.00 | 3,790.00 | 3,840.00 | 9,800 | 0 |
| 02-Feb-2024 | 3,800.00 | 3,800.00 | 3,760.00 | 3,790.00 | 23,100 | 0 |
| 01-Feb-2024 | 3,780.00 | 3,840.00 | 3,770.00 | 3,840.00 | 5,400 | 0 |
| 31-Jan-2024 | 3,820.00 | 3,900.00 | 3,750.00 | 3,800.00 | 27,300 | 0 |
| 30-Jan-2024 | 3,800.00 | 3,870.00 | 3,790.00 | 3,820.00 | 9,000 | 0 |
| 29-Jan-2024 | 3,830.00 | 3,870.00 | 3,800.00 | 3,800.00 | 14,200 | 0 |
| 26-Jan-2024 | 3,890.00 | 3,890.00 | 3,830.00 | 3,870.00 | 10,300 | 0 |
| 25-Jan-2024 | 3,850.00 | 4,000.00 | 3,850.00 | 3,850.00 | 12,000 | 0 |
| 24-Jan-2024 | 3,840.00 | 3,860.00 | 3,820.00 | 3,850.00 | 5,300 | 0 |
| 23-Jan-2024 | 3,900.00 | 3,900.00 | 3,800.00 | 3,840.00 | 25,700 | 0 |
| 22-Jan-2024 | 3,820.00 | 4,000.00 | 3,820.00 | 3,900.00 | 13,200 | 0 |
| 19-Jan-2024 | 3,830.00 | 3,860.00 | 3,830.00 | 3,850.00 | 39,400 | 0 |
| 18-Jan-2024 | 3,840.00 | 3,920.00 | 3,830.00 | 3,840.00 | 11,400 | 0 |
| 17-Jan-2024 | 3,850.00 | 3,850.00 | 3,820.00 | 3,830.00 | 8,300 | 0 |
| 16-Jan-2024 | 3,850.00 | 3,850.00 | 3,830.00 | 3,840.00 | 8,300 | 0 |
| 15-Jan-2024 | 3,840.00 | 3,850.00 | 3,810.00 | 3,850.00 | 5,100 | 0 |
| 12-Jan-2024 | 3,830.00 | 3,870.00 | 3,810.00 | 3,820.00 | 18,400 | 0 |
| 11-Jan-2024 | 3,880.00 | 3,880.00 | 3,810.00 | 3,820.00 | 18,500 | 0 |
| 10-Jan-2024 | 3,880.00 | 3,880.00 | 3,850.00 | 3,880.00 | 2,800 | 0 |
| 09-Jan-2024 | 3,880.00 | 3,880.00 | 3,820.00 | 3,880.00 | 6,000 | 0 |
| 08-Jan-2024 | 3,870.00 | 3,890.00 | 3,870.00 | 3,880.00 | 74,500 | 0 |
| 05-Jan-2024 | 3,830.00 | 3,920.00 | 3,800.00 | 3,890.00 | 13,800 | 0 |
| 04-Jan-2024 | 3,830.00 | 3,890.00 | 3,780.00 | 3,860.00 | 21,000 | 0 |
| 03-Jan-2024 | 3,850.00 | 3,950.00 | 3,830.00 | 3,850.00 | 16,400 | 0 |
| 02-Jan-2024 | 3,990.00 | 4,000.00 | 3,800.00 | 3,850.00 | 63,500 | 0 |
| 29-Dec-2023 | 3,820.00 | 4,000.00 | 3,750.00 | 4,000.00 | 48,800 | 0 |
| 28-Dec-2023 | 3,820.00 | 3,820.00 | 3,790.00 | 3,820.00 | 11,900 | 0 |
| 27-Dec-2023 | 3,750.00 | 3,800.00 | 3,710.00 | 3,800.00 | 26,800 | 0 |
| 22-Dec-2023 | 3,750.00 | 3,770.00 | 3,750.00 | 3,750.00 | 26,000 | 0 |
| 21-Dec-2023 | 3,790.00 | 3,790.00 | 3,700.00 | 3,750.00 | 27,000 | 0 |
| 20-Dec-2023 | 3,750.00 | 3,800.00 | 3,750.00 | 3,800.00 | 6,000 | 0 |
| 19-Dec-2023 | 3,760.00 | 3,860.00 | 3,730.00 | 3,750.00 | 47,800 | 0 |
| 18-Dec-2023 | 3,850.00 | 3,850.00 | 3,750.00 | 3,840.00 | 4,000 | 0 |
| 15-Dec-2023 | 3,820.00 | 3,850.00 | 3,750.00 | 3,850.00 | 9,100 | 0 |
| 14-Dec-2023 | 3,750.00 | 3,840.00 | 3,730.00 | 3,820.00 | 22,600 | 0 |
| 13-Dec-2023 | 3,730.00 | 3,810.00 | 3,730.00 | 3,750.00 | 19,000 | 0 |
| 12-Dec-2023 | 3,810.00 | 3,840.00 | 3,730.00 | 3,730.00 | 35,800 | 0 |
| 11-Dec-2023 | 3,810.00 | 3,860.00 | 3,800.00 | 3,840.00 | 3,900 | 0 |
| 08-Dec-2023 | 3,810.00 | 3,850.00 | 3,800.00 | 3,850.00 | 31,600 | 0 |
| 07-Dec-2023 | 3,820.00 | 3,850.00 | 3,820.00 | 3,840.00 | 12,000 | 0 |
| 06-Dec-2023 | 3,850.00 | 3,850.00 | 3,800.00 | 3,810.00 | 31,800 | 0 |
| 05-Dec-2023 | 3,890.00 | 3,890.00 | 3,840.00 | 3,860.00 | 28,300 | 0 |
| 04-Dec-2023 | 3,860.00 | 3,900.00 | 3,840.00 | 3,890.00 | 43,000 | 0 |
| 01-Dec-2023 | 3,940.00 | 3,940.00 | 3,870.00 | 3,870.00 | 9,000 | 0 |
| 30-Nov-2023 | 3,900.00 | 3,910.00 | 3,850.00 | 3,850.00 | 13,000 | 0 |
| 29-Nov-2023 | 3,900.00 | 3,900.00 | 3,850.00 | 3,850.00 | 37,400 | 0 |
| 28-Nov-2023 | 3,930.00 | 3,930.00 | 3,890.00 | 3,900.00 | 15,500 | 0 |
| 27-Nov-2023 | 3,920.00 | 3,950.00 | 3,890.00 | 3,890.00 | 5,100 | 0 |
| 24-Nov-2023 | 3,930.00 | 3,930.00 | 3,800.00 | 3,930.00 | 29,600 | 0 |
| 23-Nov-2023 | 3,900.00 | 3,930.00 | 3,900.00 | 3,930.00 | 3,800 | 0 |
| 22-Nov-2023 | 3,920.00 | 3,940.00 | 3,900.00 | 3,900.00 | 4,800 | 0 |
| 21-Nov-2023 | 3,980.00 | 3,980.00 | 3,900.00 | 3,920.00 | 2,300 | 0 |
| 20-Nov-2023 | 3,940.00 | 3,980.00 | 3,930.00 | 3,980.00 | 4,200 | 0 |
| 17-Nov-2023 | 3,850.00 | 3,940.00 | 3,800.00 | 3,940.00 | 26,900 | 0 |
| 16-Nov-2023 | 3,960.00 | 3,970.00 | 3,850.00 | 3,850.00 | 26,400 | 0 |
| 15-Nov-2023 | 3,890.00 | 4,000.00 | 3,880.00 | 3,960.00 | 3,400 | 0 |
| 14-Nov-2023 | 3,870.00 | 3,920.00 | 3,850.00 | 3,880.00 | 3,200 | 0 |
| 13-Nov-2023 | 3,930.00 | 3,930.00 | 3,850.00 | 3,850.00 | 8,300 | 0 |
| 10-Nov-2023 | 3,900.00 | 3,950.00 | 3,850.00 | 3,930.00 | 15,000 | 0 |
| 09-Nov-2023 | 3,890.00 | 3,940.00 | 3,890.00 | 3,900.00 | 10,000 | 0 |
| 08-Nov-2023 | 3,900.00 | 3,940.00 | 3,850.00 | 3,890.00 | 34,800 | 0 |
| 07-Nov-2023 | 4,030.00 | 4,030.00 | 3,860.00 | 3,880.00 | 69,600 | 0 |
| 06-Nov-2023 | 4,070.00 | 4,070.00 | 3,900.00 | 4,030.00 | 135,600 | 0 |
| 03-Nov-2023 | 4,090.00 | 4,150.00 | 4,050.00 | 4,060.00 | 41,300 | 0 |