| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 02-Nov-2023 | 5,850.00 | 5,900.00 | 5,800.00 | 5,800.00 | 46,166,200 | 0 |
| 01-Nov-2023 | 5,900.00 | 6,000.00 | 5,800.00 | 5,800.00 | 91,836,500 | 0 |
| 31-Oct-2023 | 5,850.00 | 5,900.00 | 5,775.00 | 5,775.00 | 46,118,000 | 0 |
| 30-Oct-2023 | 5,750.00 | 5,825.00 | 5,675.00 | 5,800.00 | 17,820,800 | 0 |
| 27-Oct-2023 | 5,750.00 | 5,775.00 | 5,725.00 | 5,725.00 | 35,328,800 | 0 |
| 26-Oct-2023 | 5,775.00 | 5,800.00 | 5,675.00 | 5,725.00 | 18,969,800 | 0 |
| 25-Oct-2023 | 5,825.00 | 5,925.00 | 5,775.00 | 5,775.00 | 51,542,400 | 0 |
| 24-Oct-2023 | 5,600.00 | 5,850.00 | 5,600.00 | 5,800.00 | 57,283,100 | 0 |
| 23-Oct-2023 | 5,725.00 | 5,750.00 | 5,600.00 | 5,600.00 | 57,516,800 | 0 |
| 20-Oct-2023 | 5,675.00 | 5,750.00 | 5,650.00 | 5,700.00 | 56,606,100 | 0 |
| 19-Oct-2023 | 5,825.00 | 5,850.00 | 5,700.00 | 5,725.00 | 60,258,300 | 0 |
| 18-Oct-2023 | 5,850.00 | 6,000.00 | 5,825.00 | 5,825.00 | 53,751,300 | 0 |
| 17-Oct-2023 | 5,875.00 | 5,925.00 | 5,850.00 | 5,850.00 | 40,295,600 | 0 |
| 16-Oct-2023 | 5,925.00 | 5,975.00 | 5,825.00 | 5,850.00 | 52,414,600 | 0 |
| 13-Oct-2023 | 6,000.00 | 6,025.00 | 5,950.00 | 5,975.00 | 32,794,800 | 0 |
| 12-Oct-2023 | 6,000.00 | 6,025.00 | 5,950.00 | 5,950.00 | 71,954,600 | 0 |
| 11-Oct-2023 | 6,075.00 | 6,125.00 | 6,050.00 | 6,050.00 | 45,959,600 | 0 |
| 10-Oct-2023 | 6,175.00 | 6,175.00 | 6,050.00 | 6,050.00 | 36,797,700 | 0 |
| 09-Oct-2023 | 6,150.00 | 6,225.00 | 6,100.00 | 6,125.00 | 43,718,300 | 0 |
| 06-Oct-2023 | 6,050.00 | 6,150.00 | 6,050.00 | 6,075.00 | 18,104,300 | 0 |
| 05-Oct-2023 | 6,125.00 | 6,175.00 | 6,025.00 | 6,025.00 | 55,924,900 | 0 |
| 04-Oct-2023 | 6,175.00 | 6,200.00 | 6,050.00 | 6,075.00 | 55,496,200 | 0 |
| 03-Oct-2023 | 6,275.00 | 6,275.00 | 6,200.00 | 6,200.00 | 25,350,100 | 0 |
| 02-Oct-2023 | 6,275.00 | 6,350.00 | 6,250.00 | 6,275.00 | 23,884,400 | 0 |
| 29-Sep-2023 | 6,250.00 | 6,275.00 | 6,200.00 | 6,225.00 | 20,902,300 | 0 |
| 27-Sep-2023 | 6,200.00 | 6,250.00 | 6,125.00 | 6,150.00 | 31,688,400 | 0 |
| 26-Sep-2023 | 6,225.00 | 6,300.00 | 6,200.00 | 6,200.00 | 43,217,400 | 0 |
| 25-Sep-2023 | 6,225.00 | 6,275.00 | 6,200.00 | 6,250.00 | 32,700,500 | 0 |
| 22-Sep-2023 | 6,200.00 | 6,275.00 | 6,175.00 | 6,200.00 | 30,610,900 | 0 |
| 21-Sep-2023 | 6,300.00 | 6,325.00 | 6,200.00 | 6,200.00 | 46,231,100 | 0 |
| 20-Sep-2023 | 6,350.00 | 6,400.00 | 6,300.00 | 6,300.00 | 39,764,900 | 0 |
| 19-Sep-2023 | 6,300.00 | 6,375.00 | 6,275.00 | 6,350.00 | 31,439,200 | 0 |
| 18-Sep-2023 | 6,275.00 | 6,325.00 | 6,250.00 | 6,300.00 | 35,517,300 | 0 |
| 15-Sep-2023 | 6,250.00 | 6,325.00 | 6,200.00 | 6,300.00 | 132,198,700 | 0 |
| 14-Sep-2023 | 6,325.00 | 6,375.00 | 6,250.00 | 6,325.00 | 40,259,300 | 0 |
| 13-Sep-2023 | 6,325.00 | 6,325.00 | 6,225.00 | 6,300.00 | 40,040,900 | 0 |
| 12-Sep-2023 | 6,375.00 | 6,375.00 | 6,300.00 | 6,300.00 | 30,225,600 | 0 |
| 11-Sep-2023 | 6,400.00 | 6,425.00 | 6,300.00 | 6,375.00 | 33,422,100 | 0 |
| 08-Sep-2023 | 6,450.00 | 6,450.00 | 6,350.00 | 6,400.00 | 32,416,900 | 0 |
| 07-Sep-2023 | 6,475.00 | 6,500.00 | 6,350.00 | 6,400.00 | 49,921,600 | 0 |
| 06-Sep-2023 | 6,575.00 | 6,625.00 | 6,525.00 | 6,525.00 | 18,421,300 | 0 |
| 05-Sep-2023 | 6,600.00 | 6,650.00 | 6,550.00 | 6,600.00 | 23,070,700 | 0 |
| 04-Sep-2023 | 6,575.00 | 6,600.00 | 6,525.00 | 6,600.00 | 17,384,000 | 0 |
| 01-Sep-2023 | 6,475.00 | 6,575.00 | 6,475.00 | 6,550.00 | 26,069,500 | 0 |
| 31-Aug-2023 | 6,450.00 | 6,475.00 | 6,400.00 | 6,450.00 | 44,502,000 | 0 |
| 30-Aug-2023 | 6,450.00 | 6,525.00 | 6,400.00 | 6,450.00 | 41,993,300 | 0 |
| 29-Aug-2023 | 6,450.00 | 6,450.00 | 6,375.00 | 6,400.00 | 29,937,800 | 0 |