| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 03-Apr-2024 | 900.00 | 900.00 | 880.00 | 895.00 | 36,300 | 0 |
| 02-Apr-2024 | 915.00 | 915.00 | 890.00 | 895.00 | 2,500 | 0 |
| 01-Apr-2024 | 910.00 | 920.00 | 860.00 | 910.00 | 24,100 | 0 |
| 28-Mar-2024 | 930.00 | 930.00 | 815.00 | 905.00 | 42,300 | 0 |
| 27-Mar-2024 | 915.00 | 925.00 | 915.00 | 915.00 | 1,900 | 0 |
| 26-Mar-2024 | 925.00 | 925.00 | 905.00 | 915.00 | 9,300 | 0 |
| 25-Mar-2024 | 920.00 | 920.00 | 900.00 | 910.00 | 17,300 | 0 |
| 22-Mar-2024 | 930.00 | 930.00 | 910.00 | 910.00 | 5,400 | 0 |
| 21-Mar-2024 | 935.00 | 940.00 | 900.00 | 935.00 | 24,100 | 0 |
| 20-Mar-2024 | 910.00 | 940.00 | 905.00 | 930.00 | 16,100 | 0 |
| 19-Mar-2024 | 910.00 | 920.00 | 905.00 | 915.00 | 37,000 | 0 |
| 18-Mar-2024 | 915.00 | 915.00 | 900.00 | 905.00 | 65,700 | 0 |
| 15-Mar-2024 | 915.00 | 920.00 | 895.00 | 915.00 | 31,200 | 0 |
| 14-Mar-2024 | 925.00 | 935.00 | 895.00 | 915.00 | 157,100 | 0 |
| 13-Mar-2024 | 920.00 | 925.00 | 900.00 | 925.00 | 40,400 | 0 |
| 08-Mar-2024 | 920.00 | 930.00 | 905.00 | 920.00 | 47,400 | 0 |
| 07-Mar-2024 | 910.00 | 955.00 | 905.00 | 920.00 | 47,700 | 0 |
| 06-Mar-2024 | 915.00 | 945.00 | 905.00 | 905.00 | 10,600 | 0 |
| 05-Mar-2024 | 925.00 | 955.00 | 910.00 | 915.00 | 33,000 | 0 |
| 04-Mar-2024 | 980.00 | 985.00 | 900.00 | 955.00 | 58,100 | 0 |
| 01-Mar-2024 | 925.00 | 985.00 | 920.00 | 980.00 | 41,100 | 0 |
| 29-Feb-2024 | 915.00 | 920.00 | 900.00 | 915.00 | 71,300 | 0 |
| 28-Feb-2024 | 900.00 | 965.00 | 900.00 | 905.00 | 42,000 | 0 |
| 27-Feb-2024 | 930.00 | 930.00 | 900.00 | 900.00 | 42,800 | 0 |
| 26-Feb-2024 | 925.00 | 980.00 | 880.00 | 930.00 | 116,800 | 0 |
| 23-Feb-2024 | 1,050.00 | 1,080.00 | 900.00 | 920.00 | 120,300 | 0 |
| 22-Feb-2024 | 1,085.00 | 1,135.00 | 1,045.00 | 1,050.00 | 73,800 | 0 |
| 21-Feb-2024 | 1,125.00 | 1,135.00 | 1,050.00 | 1,085.00 | 85,800 | 0 |
| 20-Feb-2024 | 1,220.00 | 1,220.00 | 1,100.00 | 1,175.00 | 51,500 | 0 |
| 19-Feb-2024 | 1,220.00 | 1,250.00 | 1,175.00 | 1,220.00 | 36,900 | 0 |
| 16-Feb-2024 | 1,250.00 | 1,280.00 | 1,090.00 | 1,220.00 | 168,200 | 0 |
| 15-Feb-2024 | 1,550.00 | 1,550.00 | 1,175.00 | 1,245.00 | 377,000 | 0 |
| 13-Feb-2024 | 1,255.00 | 1,255.00 | 1,215.00 | 1,245.00 | 195,800 | 0 |
| 12-Feb-2024 | 1,245.00 | 1,340.00 | 1,225.00 | 1,250.00 | 188,000 | 0 |
| 07-Feb-2024 | 1,255.00 | 1,260.00 | 1,230.00 | 1,240.00 | 120,000 | 0 |
| 06-Feb-2024 | 1,255.00 | 1,255.00 | 1,220.00 | 1,240.00 | 158,600 | 0 |
| 05-Feb-2024 | 1,235.00 | 1,235.00 | 1,215.00 | 1,225.00 | 66,000 | 0 |
| 02-Feb-2024 | 1,240.00 | 1,255.00 | 1,215.00 | 1,240.00 | 103,000 | 0 |
| 01-Feb-2024 | 1,225.00 | 1,265.00 | 1,225.00 | 1,240.00 | 68,200 | 0 |
| 31-Jan-2024 | 1,290.00 | 1,290.00 | 1,200.00 | 1,240.00 | 85,600 | 0 |
| 30-Jan-2024 | 1,230.00 | 1,280.00 | 1,215.00 | 1,245.00 | 26,600 | 0 |
| 29-Jan-2024 | 1,210.00 | 1,235.00 | 1,210.00 | 1,230.00 | 17,600 | 0 |
| 26-Jan-2024 | 1,230.00 | 1,280.00 | 1,225.00 | 1,235.00 | 18,600 | 0 |
| 25-Jan-2024 | 1,260.00 | 1,290.00 | 1,225.00 | 1,265.00 | 10,200 | 0 |
| 24-Jan-2024 | 1,250.00 | 1,280.00 | 1,200.00 | 1,260.00 | 16,000 | 0 |
| 23-Jan-2024 | 1,270.00 | 1,270.00 | 1,245.00 | 1,265.00 | 16,400 | 0 |
| 22-Jan-2024 | 1,275.00 | 1,280.00 | 1,250.00 | 1,280.00 | 25,600 | 0 |
| 19-Jan-2024 | 1,280.00 | 1,280.00 | 1,250.00 | 1,275.00 | 8,600 | 0 |
| 18-Jan-2024 | 1,280.00 | 1,300.00 | 1,245.00 | 1,270.00 | 34,400 | 0 |
| 17-Jan-2024 | 1,270.00 | 1,280.00 | 1,265.00 | 1,280.00 | 32,400 | 0 |
| 16-Jan-2024 | 1,270.00 | 1,290.00 | 1,260.00 | 1,280.00 | 11,600 | 0 |
| 15-Jan-2024 | 1,250.00 | 1,340.00 | 1,250.00 | 1,290.00 | 50,600 | 0 |
| 12-Jan-2024 | 1,270.00 | 1,300.00 | 1,250.00 | 1,270.00 | 34,200 | 0 |
| 11-Jan-2024 | 1,300.00 | 1,300.00 | 1,255.00 | 1,270.00 | 19,000 | 0 |
| 10-Jan-2024 | 1,290.00 | 1,300.00 | 1,255.00 | 1,300.00 | 34,200 | 0 |
| 09-Jan-2024 | 1,290.00 | 1,295.00 | 1,260.00 | 1,290.00 | 55,000 | 0 |
| 08-Jan-2024 | 1,315.00 | 1,345.00 | 1,300.00 | 1,300.00 | 51,400 | 0 |
| 05-Jan-2024 | 1,305.00 | 1,350.00 | 1,300.00 | 1,315.00 | 231,200 | 0 |
| 04-Jan-2024 | 1,265.00 | 1,350.00 | 1,250.00 | 1,305.00 | 121,400 | 0 |
| 03-Jan-2024 | 1,295.00 | 1,295.00 | 1,260.00 | 1,285.00 | 48,000 | 0 |
| 02-Jan-2024 | 1,270.00 | 1,315.00 | 1,265.00 | 1,280.00 | 102,200 | 0 |
| 29-Dec-2023 | 1,290.00 | 1,370.00 | 1,255.00 | 1,330.00 | 324,000 | 0 |
| 28-Dec-2023 | 1,350.00 | 1,355.00 | 1,265.00 | 1,315.00 | 162,000 | 0 |
| 27-Dec-2023 | 1,350.00 | 1,380.00 | 1,200.00 | 1,355.00 | 1,138,600 | 0 |
| 22-Dec-2023 | 1,530.00 | 1,745.00 | 1,250.00 | 1,350.00 | 2,426,600 | 0 |
| 21-Dec-2023 | 1,250.00 | 1,530.00 | 1,250.00 | 1,530.00 | 4,335,800 | 0 |
| 20-Dec-2023 | 982.50 | 1,225.00 | 982.50 | 1,225.00 | 1,282,600 | 0 |
| 19-Dec-2023 | 965.00 | 990.00 | 892.50 | 982.50 | 4,400 | 0 |
| 18-Dec-2023 | 995.00 | 995.00 | 945.00 | 995.00 | 3,800 | 0 |
| 15-Dec-2023 | 992.50 | 995.00 | 985.00 | 995.00 | 1,000 | 0 |
| 14-Dec-2023 | 995.00 | 995.00 | 995.00 | 995.00 | 800 | 0 |
| 13-Dec-2023 | 997.50 | 997.50 | 997.50 | 997.50 | 200 | 0 |
| 12-Dec-2023 | 985.00 | 1,000.00 | 985.00 | 1,000.00 | 800 | 0 |
| 11-Dec-2023 | 995.00 | 997.50 | 985.00 | 985.00 | 4,800 | 0 |
| 08-Dec-2023 | 980.00 | 980.00 | 980.00 | 980.00 | 400 | 0 |
| 07-Dec-2023 | 977.50 | 1,000.00 | 977.50 | 992.50 | 3,800 | 0 |
| 06-Dec-2023 | 1,015.00 | 1,015.00 | 950.00 | 977.50 | 8,800 | 0 |
| 05-Dec-2023 | 940.00 | 1,020.00 | 862.50 | 1,020.00 | 40,000 | 0 |
| 04-Dec-2023 | 950.00 | 970.00 | 927.50 | 947.50 | 1,800 | 0 |
| 01-Dec-2023 | 955.00 | 965.00 | 932.50 | 950.00 | 3,600 | 0 |
| 30-Nov-2023 | 947.50 | 965.00 | 935.00 | 965.00 | 4,000 | 0 |
| 29-Nov-2023 | 977.50 | 997.50 | 912.50 | 997.50 | 53,200 | 0 |
| 28-Nov-2023 | 952.50 | 965.00 | 930.00 | 960.00 | 10,800 | 0 |
| 27-Nov-2023 | 980.00 | 980.00 | 950.00 | 950.00 | 13,200 | 0 |
| 24-Nov-2023 | 975.00 | 997.50 | 970.00 | 985.00 | 41,800 | 0 |
| 23-Nov-2023 | 957.50 | 987.50 | 957.50 | 987.50 | 1,800 | 0 |
| 22-Nov-2023 | 980.00 | 980.00 | 952.50 | 957.50 | 22,600 | 0 |
| 21-Nov-2023 | 995.00 | 1,020.00 | 980.00 | 1,010.00 | 4,000 | 0 |
| 20-Nov-2023 | 995.00 | 995.00 | 995.00 | 995.00 | 600 | 0 |
| 17-Nov-2023 | 980.00 | 1,035.00 | 980.00 | 1,000.00 | 2,800 | 0 |
| 16-Nov-2023 | 1,000.00 | 1,010.00 | 1,000.00 | 1,010.00 | 1,000 | 0 |
| 15-Nov-2023 | 1,000.00 | 1,050.00 | 1,000.00 | 1,040.00 | 6,200 | 0 |
| 14-Nov-2023 | 995.00 | 1,005.00 | 957.50 | 1,005.00 | 26,400 | 0 |
| 13-Nov-2023 | 950.00 | 1,000.00 | 945.00 | 995.00 | 31,000 | 0 |
| 10-Nov-2023 | 957.50 | 987.50 | 952.50 | 975.00 | 7,600 | 0 |
| 09-Nov-2023 | 980.00 | 995.00 | 975.00 | 982.50 | 4,800 | 0 |
| 08-Nov-2023 | 970.00 | 1,005.00 | 957.50 | 980.00 | 6,600 | 0 |
| 07-Nov-2023 | 967.50 | 1,020.00 | 967.50 | 1,010.00 | 1,400 | 0 |
| 06-Nov-2023 | 1,010.00 | 1,010.00 | 977.50 | 1,010.00 | 1,200 | 0 |
| 03-Nov-2023 | 987.50 | 1,025.00 | 965.00 | 990.00 | 6,600 | 0 |