| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 2,180.00 | 2,230.00 | 2,130.00 | 2,190.00 | 7,010,800 | 0 |
| 18-Jan-2024 | 2,200.00 | 2,210.00 | 2,110.00 | 2,140.00 | 2,564,800 | 0 |
| 17-Jan-2024 | 2,180.00 | 2,240.00 | 2,140.00 | 2,180.00 | 4,328,500 | 0 |
| 16-Jan-2024 | 2,150.00 | 2,180.00 | 2,110.00 | 2,180.00 | 1,713,700 | 0 |
| 15-Jan-2024 | 2,250.00 | 2,260.00 | 2,130.00 | 2,140.00 | 2,848,800 | 0 |
| 12-Jan-2024 | 2,150.00 | 2,270.00 | 2,150.00 | 2,240.00 | 3,273,600 | 0 |
| 11-Jan-2024 | 2,120.00 | 2,170.00 | 2,080.00 | 2,150.00 | 1,856,500 | 0 |
| 10-Jan-2024 | 2,210.00 | 2,220.00 | 2,110.00 | 2,140.00 | 2,335,300 | 0 |
| 09-Jan-2024 | 2,030.00 | 2,200.00 | 2,030.00 | 2,180.00 | 6,172,500 | 0 |
| 08-Jan-2024 | 1,975.00 | 2,030.00 | 1,975.00 | 2,030.00 | 4,440,600 | 0 |
| 05-Jan-2024 | 1,980.00 | 2,030.00 | 1,965.00 | 1,975.00 | 2,209,800 | 0 |
| 04-Jan-2024 | 2,010.00 | 2,030.00 | 1,970.00 | 1,975.00 | 2,732,300 | 0 |
| 03-Jan-2024 | 2,020.00 | 2,060.00 | 1,995.00 | 2,000.00 | 2,086,300 | 0 |
| 02-Jan-2024 | 1,995.00 | 2,030.00 | 1,995.00 | 2,010.00 | 1,971,800 | 0 |
| 29-Dec-2023 | 1,990.00 | 2,020.00 | 1,975.00 | 1,995.00 | 1,878,100 | 0 |
| 28-Dec-2023 | 1,985.00 | 1,990.00 | 1,960.00 | 1,990.00 | 1,408,800 | 0 |
| 27-Dec-2023 | 1,955.00 | 1,985.00 | 1,950.00 | 1,985.00 | 1,269,700 | 0 |
| 22-Dec-2023 | 1,935.00 | 1,965.00 | 1,935.00 | 1,955.00 | 1,744,000 | 0 |
| 21-Dec-2023 | 1,935.00 | 1,970.00 | 1,935.00 | 1,935.00 | 2,035,900 | 0 |
| 20-Dec-2023 | 1,935.00 | 1,975.00 | 1,925.00 | 1,930.00 | 2,256,500 | 0 |
| 19-Dec-2023 | 1,875.00 | 1,955.00 | 1,875.00 | 1,935.00 | 3,689,300 | 0 |
| 18-Dec-2023 | 1,845.00 | 1,890.00 | 1,815.00 | 1,875.00 | 1,664,100 | 0 |
| 15-Dec-2023 | 1,810.00 | 1,845.00 | 1,800.00 | 1,845.00 | 1,640,600 | 0 |
| 14-Dec-2023 | 1,835.00 | 1,840.00 | 1,790.00 | 1,795.00 | 2,147,100 | 0 |
| 13-Dec-2023 | 1,870.00 | 1,870.00 | 1,810.00 | 1,815.00 | 1,441,500 | 0 |
| 12-Dec-2023 | 1,820.00 | 1,880.00 | 1,815.00 | 1,870.00 | 2,229,900 | 0 |
| 11-Dec-2023 | 1,895.00 | 1,910.00 | 1,800.00 | 1,810.00 | 2,075,700 | 0 |
| 08-Dec-2023 | 1,950.00 | 1,950.00 | 1,880.00 | 1,890.00 | 1,560,500 | 0 |
| 07-Dec-2023 | 1,940.00 | 1,970.00 | 1,920.00 | 1,945.00 | 1,793,800 | 0 |
| 06-Dec-2023 | 1,935.00 | 1,955.00 | 1,910.00 | 1,940.00 | 2,349,500 | 0 |
| 05-Dec-2023 | 1,900.00 | 1,980.00 | 1,900.00 | 1,935.00 | 4,667,300 | 0 |
| 04-Dec-2023 | 1,870.00 | 1,925.00 | 1,855.00 | 1,900.00 | 3,631,600 | 0 |
| 01-Dec-2023 | 1,990.00 | 2,000.00 | 1,835.00 | 1,870.00 | 3,142,000 | 0 |
| 30-Nov-2023 | 1,835.00 | 2,000.00 | 1,780.00 | 2,000.00 | 5,957,200 | 0 |
| 29-Nov-2023 | 1,810.00 | 1,880.00 | 1,810.00 | 1,835.00 | 2,809,200 | 0 |
| 28-Nov-2023 | 1,885.00 | 1,885.00 | 1,805.00 | 1,805.00 | 2,578,000 | 0 |
| 27-Nov-2023 | 1,890.00 | 1,915.00 | 1,860.00 | 1,885.00 | 2,009,400 | 0 |
| 24-Nov-2023 | 1,920.00 | 1,955.00 | 1,890.00 | 1,890.00 | 2,385,500 | 0 |
| 23-Nov-2023 | 1,920.00 | 1,925.00 | 1,900.00 | 1,900.00 | 1,275,100 | 0 |
| 22-Nov-2023 | 1,910.00 | 1,935.00 | 1,900.00 | 1,920.00 | 1,574,900 | 0 |
| 21-Nov-2023 | 1,945.00 | 1,985.00 | 1,900.00 | 1,910.00 | 2,120,200 | 0 |
| 20-Nov-2023 | 1,905.00 | 1,960.00 | 1,890.00 | 1,945.00 | 1,820,000 | 0 |
| 17-Nov-2023 | 1,955.00 | 1,985.00 | 1,900.00 | 1,900.00 | 1,805,400 | 0 |
| 16-Nov-2023 | 1,965.00 | 1,965.00 | 1,890.00 | 1,930.00 | 1,893,000 | 0 |
| 15-Nov-2023 | 1,915.00 | 1,995.00 | 1,885.00 | 1,965.00 | 3,565,800 | 0 |
| 14-Nov-2023 | 1,880.00 | 1,935.00 | 1,860.00 | 1,885.00 | 3,006,100 | 0 |
| 13-Nov-2023 | 1,860.00 | 1,885.00 | 1,775.00 | 1,855.00 | 2,670,100 | 0 |
| 10-Nov-2023 | 1,925.00 | 1,950.00 | 1,860.00 | 1,860.00 | 1,546,100 | 0 |
| 09-Nov-2023 | 1,950.00 | 1,965.00 | 1,915.00 | 1,925.00 | 2,602,000 | 0 |
| 08-Nov-2023 | 1,965.00 | 1,965.00 | 1,930.00 | 1,950.00 | 3,004,900 | 0 |
| 07-Nov-2023 | 1,945.00 | 1,965.00 | 1,920.00 | 1,965.00 | 1,703,100 | 0 |
| 06-Nov-2023 | 1,965.00 | 1,970.00 | 1,900.00 | 1,945.00 | 2,172,300 | 0 |
| 03-Nov-2023 | 1,965.00 | 2,000.00 | 1,965.00 | 1,970.00 | 1,906,300 | 0 |
| 02-Nov-2023 | 2,000.00 | 2,030.00 | 1,950.00 | 1,960.00 | 4,231,500 | 0 |
| 01-Nov-2023 | 2,170.00 | 2,180.00 | 1,985.00 | 2,000.00 | 3,565,700 | 0 |
| 31-Oct-2023 | 2,190.00 | 2,200.00 | 2,090.00 | 2,170.00 | 5,205,600 | 0 |
| 30-Oct-2023 | 2,150.00 | 2,180.00 | 2,090.00 | 2,160.00 | 3,131,100 | 0 |
| 27-Oct-2023 | 2,130.00 | 2,160.00 | 2,080.00 | 2,140.00 | 2,180,600 | 0 |
| 26-Oct-2023 | 2,140.00 | 2,140.00 | 2,050.00 | 2,070.00 | 4,288,900 | 0 |
| 25-Oct-2023 | 2,180.00 | 2,200.00 | 2,110.00 | 2,130.00 | 2,123,300 | 0 |
| 24-Oct-2023 | 2,140.00 | 2,220.00 | 2,130.00 | 2,170.00 | 3,856,000 | 0 |
| 23-Oct-2023 | 2,110.00 | 2,170.00 | 2,100.00 | 2,140.00 | 2,669,600 | 0 |
| 20-Oct-2023 | 2,140.00 | 2,190.00 | 2,100.00 | 2,110.00 | 4,997,100 | 0 |
| 19-Oct-2023 | 2,150.00 | 2,190.00 | 2,100.00 | 2,140.00 | 6,365,100 | 0 |
| 18-Oct-2023 | 2,250.00 | 2,300.00 | 2,140.00 | 2,140.00 | 27,402,500 | 0 |
| 17-Oct-2023 | 2,350.00 | 2,430.00 | 2,210.00 | 2,250.00 | 7,912,300 | 0 |
| 16-Oct-2023 | 2,330.00 | 2,400.00 | 2,280.00 | 2,350.00 | 7,060,700 | 0 |
| 13-Oct-2023 | 2,320.00 | 2,420.00 | 2,280.00 | 2,340.00 | 10,008,400 | 0 |
| 12-Oct-2023 | 2,470.00 | 2,520.00 | 2,310.00 | 2,310.00 | 10,282,900 | 0 |
| 11-Oct-2023 | 2,290.00 | 2,480.00 | 2,290.00 | 2,470.00 | 14,552,800 | 0 |
| 10-Oct-2023 | 2,260.00 | 2,350.00 | 2,200.00 | 2,290.00 | 6,918,700 | 0 |
| 09-Oct-2023 | 2,130.00 | 2,390.00 | 2,130.00 | 2,260.00 | 11,728,100 | 0 |
| 06-Oct-2023 | 2,160.00 | 2,210.00 | 2,100.00 | 2,130.00 | 4,112,000 | 0 |
| 05-Oct-2023 | 2,130.00 | 2,160.00 | 2,100.00 | 2,160.00 | 5,998,300 | 0 |
| 04-Oct-2023 | 2,220.00 | 2,250.00 | 2,110.00 | 2,130.00 | 3,269,900 | 0 |
| 03-Oct-2023 | 2,190.00 | 2,280.00 | 2,170.00 | 2,220.00 | 5,102,100 | 0 |
| 02-Oct-2023 | 2,120.00 | 2,220.00 | 2,120.00 | 2,190.00 | 10,889,300 | 0 |
| 29-Sep-2023 | 1,995.00 | 2,180.00 | 1,995.00 | 2,120.00 | 13,619,300 | 0 |
| 27-Sep-2023 | 1,980.00 | 2,000.00 | 1,950.00 | 1,995.00 | 1,019,100 | 0 |
| 26-Sep-2023 | 2,000.00 | 2,030.00 | 1,940.00 | 1,955.00 | 2,990,600 | 0 |
| 25-Sep-2023 | 2,010.00 | 2,020.00 | 1,975.00 | 2,010.00 | 2,559,800 | 0 |
| 22-Sep-2023 | 2,060.00 | 2,060.00 | 1,995.00 | 2,010.00 | 1,897,900 | 0 |
| 21-Sep-2023 | 2,090.00 | 2,090.00 | 2,040.00 | 2,060.00 | 1,986,200 | 0 |
| 20-Sep-2023 | 2,050.00 | 2,090.00 | 2,020.00 | 2,060.00 | 5,818,900 | 0 |
| 19-Sep-2023 | 2,060.00 | 2,080.00 | 2,020.00 | 2,060.00 | 4,008,400 | 0 |
| 18-Sep-2023 | 2,020.00 | 2,060.00 | 1,990.00 | 2,060.00 | 6,381,900 | 0 |
| 15-Sep-2023 | 2,000.00 | 2,030.00 | 1,995.00 | 1,995.00 | 2,584,100 | 0 |
| 14-Sep-2023 | 1,975.00 | 2,020.00 | 1,975.00 | 2,000.00 | 4,837,600 | 0 |
| 13-Sep-2023 | 1,980.00 | 2,000.00 | 1,960.00 | 1,975.00 | 3,871,100 | 0 |
| 12-Sep-2023 | 2,000.00 | 2,010.00 | 1,955.00 | 1,975.00 | 4,737,100 | 0 |
| 11-Sep-2023 | 1,955.00 | 2,030.00 | 1,950.00 | 2,010.00 | 5,883,000 | 0 |
| 08-Sep-2023 | 1,965.00 | 1,980.00 | 1,935.00 | 1,950.00 | 4,102,100 | 0 |
| 07-Sep-2023 | 1,965.00 | 1,985.00 | 1,950.00 | 1,965.00 | 3,939,900 | 0 |
| 06-Sep-2023 | 1,945.00 | 1,975.00 | 1,935.00 | 1,965.00 | 3,686,200 | 0 |
| 05-Sep-2023 | 1,965.00 | 1,985.00 | 1,930.00 | 1,945.00 | 8,998,100 | 0 |
| 04-Sep-2023 | 2,000.00 | 2,020.00 | 1,940.00 | 1,965.00 | 5,311,700 | 0 |
| 01-Sep-2023 | 2,050.00 | 2,100.00 | 1,995.00 | 2,000.00 | 8,925,600 | 0 |
| 31-Aug-2023 | 2,040.00 | 2,140.00 | 2,020.00 | 2,040.00 | 32,728,400 | 0 |
| 30-Aug-2023 | 2,020.00 | 2,090.00 | 2,010.00 | 2,040.00 | 9,436,800 | 0 |
| 29-Aug-2023 | 2,060.00 | 2,070.00 | 2,010.00 | 2,010.00 | 5,768,700 | 0 |