| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 03-Apr-2024 | 5,275.00 | 5,275.00 | 5,200.00 | 5,250.00 | 39,260,600 | 0 |
| 02-Apr-2024 | 5,225.00 | 5,275.00 | 5,175.00 | 5,275.00 | 41,029,100 | 0 |
| 01-Apr-2024 | 5,175.00 | 5,225.00 | 5,150.00 | 5,200.00 | 42,828,200 | 0 |
| 28-Mar-2024 | 5,275.00 | 5,275.00 | 5,100.00 | 5,150.00 | 107,123,600 | 0 |
| 27-Mar-2024 | 5,300.00 | 5,325.00 | 5,250.00 | 5,275.00 | 47,174,800 | 0 |
| 26-Mar-2024 | 5,375.00 | 5,375.00 | 5,250.00 | 5,300.00 | 57,175,300 | 0 |
| 25-Mar-2024 | 5,425.00 | 5,425.00 | 5,325.00 | 5,350.00 | 39,759,600 | 0 |
| 22-Mar-2024 | 5,375.00 | 5,375.00 | 5,325.00 | 5,375.00 | 46,341,000 | 0 |
| 21-Mar-2024 | 5,300.00 | 5,400.00 | 5,275.00 | 5,350.00 | 67,351,800 | 0 |
| 20-Mar-2024 | 5,225.00 | 5,275.00 | 5,225.00 | 5,275.00 | 56,191,300 | 0 |
| 19-Mar-2024 | 5,150.00 | 5,250.00 | 5,150.00 | 5,225.00 | 48,398,600 | 0 |
| 18-Mar-2024 | 5,200.00 | 5,250.00 | 5,150.00 | 5,150.00 | 50,943,600 | 0 |
| 15-Mar-2024 | 5,300.00 | 5,300.00 | 5,175.00 | 5,175.00 | 164,222,200 | 0 |
| 14-Mar-2024 | 5,175.00 | 5,300.00 | 5,150.00 | 5,275.00 | 79,465,800 | 0 |
| 13-Mar-2024 | 5,150.00 | 5,200.00 | 5,125.00 | 5,150.00 | 63,672,300 | 0 |
| 08-Mar-2024 | 5,150.00 | 5,175.00 | 5,125.00 | 5,150.00 | 39,983,000 | 0 |
| 07-Mar-2024 | 5,175.00 | 5,200.00 | 5,100.00 | 5,125.00 | 55,244,400 | 0 |
| 06-Mar-2024 | 5,125.00 | 5,200.00 | 5,100.00 | 5,175.00 | 29,210,000 | 0 |
| 05-Mar-2024 | 5,225.00 | 5,225.00 | 5,100.00 | 5,100.00 | 53,172,900 | 0 |
| 04-Mar-2024 | 5,250.00 | 5,275.00 | 5,175.00 | 5,200.00 | 57,118,400 | 0 |
| 01-Mar-2024 | 5,225.00 | 5,275.00 | 5,150.00 | 5,225.00 | 64,835,200 | 0 |
| 29-Feb-2024 | 5,250.00 | 5,300.00 | 5,200.00 | 5,225.00 | 85,412,900 | 0 |
| 28-Feb-2024 | 5,325.00 | 5,425.00 | 5,200.00 | 5,225.00 | 216,020,000 | 0 |
| 27-Feb-2024 | 5,125.00 | 5,175.00 | 5,050.00 | 5,175.00 | 46,555,200 | 0 |
| 26-Feb-2024 | 5,150.00 | 5,200.00 | 5,075.00 | 5,125.00 | 50,291,500 | 0 |
| 23-Feb-2024 | 5,250.00 | 5,275.00 | 5,100.00 | 5,125.00 | 81,214,600 | 0 |
| 22-Feb-2024 | 5,275.00 | 5,300.00 | 5,275.00 | 5,275.00 | 41,938,600 | 0 |
| 21-Feb-2024 | 5,200.00 | 5,300.00 | 5,175.00 | 5,250.00 | 68,374,800 | 0 |
| 20-Feb-2024 | 5,125.00 | 5,250.00 | 5,125.00 | 5,200.00 | 41,623,800 | 0 |
| 19-Feb-2024 | 5,200.00 | 5,250.00 | 5,075.00 | 5,125.00 | 89,709,800 | 0 |
| 16-Feb-2024 | 5,125.00 | 5,200.00 | 5,100.00 | 5,200.00 | 75,502,700 | 0 |
| 15-Feb-2024 | 5,325.00 | 5,325.00 | 5,075.00 | 5,125.00 | 124,120,800 | 0 |
| 13-Feb-2024 | 5,300.00 | 5,300.00 | 5,150.00 | 5,200.00 | 63,689,100 | 0 |
| 12-Feb-2024 | 5,300.00 | 5,350.00 | 5,225.00 | 5,300.00 | 80,552,600 | 0 |
| 07-Feb-2024 | 5,250.00 | 5,325.00 | 5,250.00 | 5,325.00 | 68,376,900 | 0 |
| 06-Feb-2024 | 5,175.00 | 5,275.00 | 5,150.00 | 5,250.00 | 46,257,400 | 0 |
| 05-Feb-2024 | 5,325.00 | 5,350.00 | 5,150.00 | 5,175.00 | 88,826,000 | 0 |
| 02-Feb-2024 | 5,150.00 | 5,325.00 | 5,125.00 | 5,325.00 | 104,840,200 | 0 |
| 01-Feb-2024 | 5,100.00 | 5,175.00 | 5,075.00 | 5,125.00 | 55,358,600 | 0 |
| 31-Jan-2024 | 5,125.00 | 5,150.00 | 5,050.00 | 5,125.00 | 79,343,600 | 0 |
| 30-Jan-2024 | 4,920.00 | 5,175.00 | 4,900.00 | 5,100.00 | 165,689,300 | 0 |
| 29-Jan-2024 | 5,075.00 | 5,075.00 | 4,910.00 | 4,930.00 | 132,819,200 | 0 |
| 26-Jan-2024 | 5,050.00 | 5,075.00 | 4,990.00 | 5,075.00 | 71,861,600 | 0 |
| 25-Jan-2024 | 5,075.00 | 5,150.00 | 5,025.00 | 5,050.00 | 81,025,300 | 0 |
| 24-Jan-2024 | 5,150.00 | 5,175.00 | 4,980.00 | 5,075.00 | 246,293,300 | 0 |
| 23-Jan-2024 | 5,150.00 | 5,200.00 | 5,075.00 | 5,125.00 | 176,612,600 | 0 |
| 22-Jan-2024 | 5,350.00 | 5,425.00 | 5,225.00 | 5,225.00 | 169,967,200 | 0 |
| 19-Jan-2024 | 5,375.00 | 5,400.00 | 5,300.00 | 5,350.00 | 52,865,000 | 0 |
| 18-Jan-2024 | 5,400.00 | 5,400.00 | 5,325.00 | 5,375.00 | 71,517,600 | 0 |
| 17-Jan-2024 | 5,500.00 | 5,525.00 | 5,350.00 | 5,400.00 | 114,587,100 | 0 |
| 16-Jan-2024 | 5,525.00 | 5,525.00 | 5,475.00 | 5,500.00 | 44,840,900 | 0 |
| 15-Jan-2024 | 5,600.00 | 5,600.00 | 5,500.00 | 5,525.00 | 79,502,600 | 0 |
| 12-Jan-2024 | 5,550.00 | 5,625.00 | 5,550.00 | 5,600.00 | 28,821,000 | 0 |
| 11-Jan-2024 | 5,550.00 | 5,625.00 | 5,525.00 | 5,550.00 | 39,941,000 | 0 |
| 10-Jan-2024 | 5,500.00 | 5,575.00 | 5,450.00 | 5,525.00 | 75,423,900 | 0 |
| 09-Jan-2024 | 5,600.00 | 5,600.00 | 5,525.00 | 5,575.00 | 36,777,600 | 0 |
| 08-Jan-2024 | 5,625.00 | 5,675.00 | 5,550.00 | 5,575.00 | 39,614,600 | 0 |
| 05-Jan-2024 | 5,725.00 | 5,750.00 | 5,625.00 | 5,625.00 | 39,167,600 | 0 |
| 04-Jan-2024 | 5,600.00 | 5,750.00 | 5,600.00 | 5,700.00 | 52,008,000 | 0 |
| 03-Jan-2024 | 5,700.00 | 5,700.00 | 5,600.00 | 5,600.00 | 37,187,300 | 0 |
| 02-Jan-2024 | 5,625.00 | 5,700.00 | 5,575.00 | 5,700.00 | 36,479,600 | 0 |
| 29-Dec-2023 | 5,600.00 | 5,675.00 | 5,575.00 | 5,650.00 | 36,245,000 | 0 |
| 28-Dec-2023 | 5,575.00 | 5,600.00 | 5,550.00 | 5,600.00 | 31,643,200 | 0 |
| 27-Dec-2023 | 5,550.00 | 5,575.00 | 5,500.00 | 5,550.00 | 34,332,400 | 0 |
| 22-Dec-2023 | 5,550.00 | 5,600.00 | 5,500.00 | 5,550.00 | 38,055,800 | 0 |
| 21-Dec-2023 | 5,600.00 | 5,600.00 | 5,475.00 | 5,550.00 | 114,749,900 | 0 |
| 20-Dec-2023 | 5,650.00 | 5,700.00 | 5,625.00 | 5,625.00 | 27,178,500 | 0 |
| 19-Dec-2023 | 5,625.00 | 5,650.00 | 5,600.00 | 5,625.00 | 33,668,300 | 0 |
| 18-Dec-2023 | 5,650.00 | 5,650.00 | 5,550.00 | 5,600.00 | 39,134,200 | 0 |
| 15-Dec-2023 | 5,625.00 | 5,700.00 | 5,600.00 | 5,650.00 | 93,580,400 | 0 |
| 14-Dec-2023 | 5,600.00 | 5,650.00 | 5,575.00 | 5,625.00 | 65,510,200 | 0 |
| 13-Dec-2023 | 5,550.00 | 5,600.00 | 5,525.00 | 5,525.00 | 31,196,600 | 0 |
| 12-Dec-2023 | 5,675.00 | 5,675.00 | 5,550.00 | 5,575.00 | 19,272,900 | 0 |
| 11-Dec-2023 | 5,650.00 | 5,675.00 | 5,525.00 | 5,600.00 | 39,510,200 | 0 |
| 08-Dec-2023 | 5,675.00 | 5,700.00 | 5,625.00 | 5,675.00 | 26,972,000 | 0 |
| 07-Dec-2023 | 5,750.00 | 5,750.00 | 5,600.00 | 5,675.00 | 40,599,000 | 0 |
| 06-Dec-2023 | 5,700.00 | 5,825.00 | 5,700.00 | 5,725.00 | 41,363,700 | 0 |
| 05-Dec-2023 | 5,775.00 | 5,800.00 | 5,675.00 | 5,725.00 | 25,787,200 | 0 |
| 04-Dec-2023 | 5,750.00 | 5,825.00 | 5,725.00 | 5,750.00 | 57,590,700 | 0 |
| 01-Dec-2023 | 5,450.00 | 5,750.00 | 5,450.00 | 5,750.00 | 145,374,400 | 0 |
| 30-Nov-2023 | 5,575.00 | 5,575.00 | 5,400.00 | 5,400.00 | 161,684,600 | 0 |
| 29-Nov-2023 | 5,600.00 | 5,650.00 | 5,525.00 | 5,525.00 | 75,070,800 | 0 |
| 28-Nov-2023 | 5,675.00 | 5,675.00 | 5,550.00 | 5,550.00 | 86,907,600 | 0 |
| 27-Nov-2023 | 5,725.00 | 5,750.00 | 5,600.00 | 5,625.00 | 63,360,900 | 0 |
| 24-Nov-2023 | 5,700.00 | 5,750.00 | 5,700.00 | 5,725.00 | 9,347,300 | 0 |
| 23-Nov-2023 | 5,675.00 | 5,725.00 | 5,675.00 | 5,700.00 | 43,425,400 | 0 |
| 22-Nov-2023 | 5,775.00 | 5,775.00 | 5,650.00 | 5,675.00 | 36,329,500 | 0 |
| 21-Nov-2023 | 5,800.00 | 5,850.00 | 5,750.00 | 5,775.00 | 17,153,300 | 0 |
| 20-Nov-2023 | 5,725.00 | 5,850.00 | 5,700.00 | 5,800.00 | 22,940,000 | 0 |
| 17-Nov-2023 | 5,800.00 | 5,825.00 | 5,700.00 | 5,700.00 | 27,116,700 | 0 |
| 16-Nov-2023 | 5,750.00 | 5,825.00 | 5,725.00 | 5,825.00 | 17,422,800 | 0 |
| 15-Nov-2023 | 5,750.00 | 5,850.00 | 5,700.00 | 5,750.00 | 34,814,300 | 0 |
| 14-Nov-2023 | 5,675.00 | 5,725.00 | 5,650.00 | 5,675.00 | 12,066,000 | 0 |
| 13-Nov-2023 | 5,825.00 | 5,825.00 | 5,650.00 | 5,650.00 | 24,673,700 | 0 |
| 10-Nov-2023 | 5,725.00 | 5,775.00 | 5,725.00 | 5,775.00 | 15,229,800 | 0 |
| 09-Nov-2023 | 5,775.00 | 5,825.00 | 5,725.00 | 5,750.00 | 20,420,100 | 0 |
| 08-Nov-2023 | 5,800.00 | 5,825.00 | 5,675.00 | 5,725.00 | 38,367,700 | 0 |
| 07-Nov-2023 | 5,925.00 | 5,950.00 | 5,775.00 | 5,825.00 | 30,298,200 | 0 |
| 06-Nov-2023 | 5,925.00 | 5,950.00 | 5,900.00 | 5,925.00 | 29,757,300 | 0 |
| 03-Nov-2023 | 5,850.00 | 5,925.00 | 5,825.00 | 5,900.00 | 43,395,900 | 0 |