| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 6,600.00 | 6,750.00 | 6,600.00 | 6,650.00 | 1,012,900 | 0 |
| 18-Jan-2024 | 6,700.00 | 6,775.00 | 6,625.00 | 6,650.00 | 1,781,700 | 0 |
| 17-Jan-2024 | 6,850.00 | 6,875.00 | 6,700.00 | 6,700.00 | 3,383,400 | 0 |
| 16-Jan-2024 | 6,950.00 | 7,025.00 | 6,850.00 | 6,875.00 | 961,700 | 0 |
| 15-Jan-2024 | 6,950.00 | 7,050.00 | 6,900.00 | 6,950.00 | 1,618,000 | 0 |
| 12-Jan-2024 | 7,025.00 | 7,025.00 | 6,900.00 | 6,950.00 | 2,154,900 | 0 |
| 11-Jan-2024 | 7,075.00 | 7,150.00 | 6,975.00 | 7,050.00 | 1,142,200 | 0 |
| 10-Jan-2024 | 6,975.00 | 7,175.00 | 6,975.00 | 7,125.00 | 2,526,200 | 0 |
| 09-Jan-2024 | 7,150.00 | 7,175.00 | 6,925.00 | 6,950.00 | 2,345,300 | 0 |
| 08-Jan-2024 | 7,250.00 | 7,300.00 | 7,125.00 | 7,150.00 | 1,441,300 | 0 |
| 05-Jan-2024 | 7,300.00 | 7,350.00 | 7,225.00 | 7,250.00 | 1,057,900 | 0 |
| 04-Jan-2024 | 7,350.00 | 7,350.00 | 7,225.00 | 7,275.00 | 1,246,300 | 0 |
| 03-Jan-2024 | 7,225.00 | 7,350.00 | 7,175.00 | 7,350.00 | 1,379,000 | 0 |
| 02-Jan-2024 | 7,250.00 | 7,300.00 | 7,175.00 | 7,200.00 | 654,200 | 0 |
| 29-Dec-2023 | 7,200.00 | 7,300.00 | 7,150.00 | 7,300.00 | 1,257,600 | 0 |
| 28-Dec-2023 | 7,075.00 | 7,250.00 | 7,075.00 | 7,175.00 | 1,159,100 | 0 |
| 27-Dec-2023 | 7,050.00 | 7,125.00 | 6,925.00 | 7,075.00 | 1,221,200 | 0 |
| 22-Dec-2023 | 7,150.00 | 7,200.00 | 7,000.00 | 7,050.00 | 758,600 | 0 |
| 21-Dec-2023 | 7,125.00 | 7,200.00 | 7,050.00 | 7,125.00 | 1,190,300 | 0 |
| 20-Dec-2023 | 6,775.00 | 7,225.00 | 6,775.00 | 7,125.00 | 3,425,300 | 0 |
| 19-Dec-2023 | 6,800.00 | 6,850.00 | 6,725.00 | 6,750.00 | 722,700 | 0 |
| 18-Dec-2023 | 6,875.00 | 7,025.00 | 6,750.00 | 6,750.00 | 1,055,700 | 0 |
| 15-Dec-2023 | 7,025.00 | 7,100.00 | 6,875.00 | 6,875.00 | 1,008,200 | 0 |
| 14-Dec-2023 | 7,175.00 | 7,175.00 | 6,950.00 | 6,950.00 | 1,193,200 | 0 |
| 13-Dec-2023 | 6,925.00 | 7,175.00 | 6,825.00 | 7,125.00 | 3,696,300 | 0 |
| 12-Dec-2023 | 6,525.00 | 6,950.00 | 6,500.00 | 6,925.00 | 1,738,000 | 0 |
| 11-Dec-2023 | 6,750.00 | 6,775.00 | 6,525.00 | 6,525.00 | 2,466,100 | 0 |
| 08-Dec-2023 | 6,750.00 | 6,900.00 | 6,725.00 | 6,750.00 | 1,325,100 | 0 |
| 07-Dec-2023 | 7,100.00 | 7,225.00 | 6,700.00 | 6,750.00 | 4,832,100 | 0 |
| 06-Dec-2023 | 7,175.00 | 7,250.00 | 7,050.00 | 7,100.00 | 1,688,100 | 0 |
| 05-Dec-2023 | 7,150.00 | 7,225.00 | 7,150.00 | 7,175.00 | 807,500 | 0 |
| 04-Dec-2023 | 7,200.00 | 7,325.00 | 7,125.00 | 7,150.00 | 2,919,100 | 0 |
| 01-Dec-2023 | 7,300.00 | 7,325.00 | 7,200.00 | 7,300.00 | 606,700 | 0 |
| 30-Nov-2023 | 7,450.00 | 7,475.00 | 7,225.00 | 7,225.00 | 2,227,300 | 0 |
| 29-Nov-2023 | 7,200.00 | 7,500.00 | 7,200.00 | 7,450.00 | 1,998,200 | 0 |
| 28-Nov-2023 | 7,125.00 | 7,300.00 | 7,125.00 | 7,200.00 | 841,300 | 0 |
| 27-Nov-2023 | 7,225.00 | 7,275.00 | 7,125.00 | 7,125.00 | 1,012,800 | 0 |
| 24-Nov-2023 | 7,225.00 | 7,275.00 | 7,075.00 | 7,225.00 | 793,200 | 0 |
| 23-Nov-2023 | 7,275.00 | 7,300.00 | 7,125.00 | 7,200.00 | 1,372,000 | 0 |
| 22-Nov-2023 | 7,400.00 | 7,425.00 | 7,250.00 | 7,275.00 | 1,205,600 | 0 |
| 21-Nov-2023 | 7,400.00 | 7,550.00 | 7,325.00 | 7,375.00 | 1,738,200 | 0 |
| 20-Nov-2023 | 7,525.00 | 7,575.00 | 7,375.00 | 7,400.00 | 1,153,000 | 0 |
| 17-Nov-2023 | 7,700.00 | 7,750.00 | 7,500.00 | 7,525.00 | 1,373,300 | 0 |
| 16-Nov-2023 | 7,625.00 | 7,700.00 | 7,525.00 | 7,700.00 | 1,200,700 | 0 |
| 15-Nov-2023 | 7,550.00 | 7,750.00 | 7,500.00 | 7,625.00 | 2,202,100 | 0 |
| 14-Nov-2023 | 7,700.00 | 7,825.00 | 7,625.00 | 7,625.00 | 1,998,800 | 0 |
| 13-Nov-2023 | 7,600.00 | 7,700.00 | 7,400.00 | 7,700.00 | 2,647,500 | 0 |
| 10-Nov-2023 | 7,725.00 | 7,725.00 | 7,425.00 | 7,600.00 | 2,369,100 | 0 |
| 09-Nov-2023 | 7,350.00 | 7,725.00 | 7,350.00 | 7,725.00 | 3,988,200 | 0 |
| 08-Nov-2023 | 7,400.00 | 7,425.00 | 7,325.00 | 7,375.00 | 447,300 | 0 |
| 07-Nov-2023 | 7,550.00 | 7,625.00 | 7,350.00 | 7,400.00 | 2,576,700 | 0 |
| 06-Nov-2023 | 7,550.00 | 7,650.00 | 7,500.00 | 7,550.00 | 1,491,800 | 0 |
| 03-Nov-2023 | 7,425.00 | 7,575.00 | 7,300.00 | 7,500.00 | 3,753,500 | 0 |
| 02-Nov-2023 | 6,850.00 | 7,400.00 | 6,850.00 | 7,375.00 | 6,311,500 | 0 |
| 01-Nov-2023 | 7,650.00 | 7,650.00 | 6,800.00 | 6,800.00 | 11,244,600 | 0 |
| 31-Oct-2023 | 7,375.00 | 7,650.00 | 7,200.00 | 7,650.00 | 5,728,100 | 0 |
| 30-Oct-2023 | 7,975.00 | 8,000.00 | 7,375.00 | 7,375.00 | 5,051,800 | 0 |
| 27-Oct-2023 | 7,750.00 | 7,950.00 | 7,725.00 | 7,950.00 | 2,550,100 | 0 |
| 26-Oct-2023 | 7,750.00 | 7,850.00 | 7,500.00 | 7,750.00 | 7,100,000 | 0 |
| 25-Oct-2023 | 8,225.00 | 8,225.00 | 7,725.00 | 7,750.00 | 8,494,500 | 0 |
| 24-Oct-2023 | 8,125.00 | 8,350.00 | 8,000.00 | 8,225.00 | 2,904,600 | 0 |
| 23-Oct-2023 | 8,400.00 | 8,400.00 | 7,800.00 | 8,150.00 | 7,452,500 | 0 |
| 20-Oct-2023 | 8,575.00 | 8,575.00 | 8,325.00 | 8,400.00 | 2,759,400 | 0 |
| 19-Oct-2023 | 8,700.00 | 8,800.00 | 8,450.00 | 8,575.00 | 4,975,800 | 0 |
| 18-Oct-2023 | 8,925.00 | 9,050.00 | 8,725.00 | 8,725.00 | 2,572,100 | 0 |
| 17-Oct-2023 | 8,850.00 | 9,075.00 | 8,700.00 | 8,925.00 | 3,739,300 | 0 |
| 16-Oct-2023 | 8,775.00 | 8,875.00 | 8,525.00 | 8,875.00 | 4,653,100 | 0 |
| 13-Oct-2023 | 9,050.00 | 9,075.00 | 8,550.00 | 8,775.00 | 7,224,600 | 0 |
| 12-Oct-2023 | 9,500.00 | 9,600.00 | 8,925.00 | 9,050.00 | 8,600,300 | 0 |
| 11-Oct-2023 | 9,300.00 | 9,475.00 | 9,200.00 | 9,475.00 | 8,153,100 | 0 |
| 10-Oct-2023 | 8,725.00 | 9,325.00 | 8,725.00 | 9,300.00 | 7,111,300 | 0 |
| 09-Oct-2023 | 8,725.00 | 8,950.00 | 8,625.00 | 8,725.00 | 8,044,500 | 0 |
| 06-Oct-2023 | 8,475.00 | 8,850.00 | 8,450.00 | 8,725.00 | 4,594,000 | 0 |
| 05-Oct-2023 | 8,500.00 | 8,800.00 | 8,325.00 | 8,450.00 | 6,371,900 | 0 |
| 04-Oct-2023 | 9,175.00 | 9,175.00 | 8,450.00 | 8,500.00 | 13,894,800 | 0 |
| 03-Oct-2023 | 9,325.00 | 9,525.00 | 9,100.00 | 9,175.00 | 5,236,200 | 0 |
| 02-Oct-2023 | 9,575.00 | 9,700.00 | 9,200.00 | 9,375.00 | 3,903,400 | 0 |
| 29-Sep-2023 | 9,900.00 | 9,925.00 | 9,500.00 | 9,575.00 | 3,117,300 | 0 |
| 27-Sep-2023 | 9,800.00 | 9,950.00 | 9,575.00 | 9,900.00 | 4,005,400 | 0 |
| 26-Sep-2023 | 10,075.00 | 10,375.00 | 9,700.00 | 9,800.00 | 8,750,800 | 0 |
| 25-Sep-2023 | 9,900.00 | 10,150.00 | 9,825.00 | 10,075.00 | 4,723,600 | 0 |
| 22-Sep-2023 | 9,725.00 | 10,075.00 | 9,575.00 | 9,900.00 | 7,961,200 | 0 |
| 21-Sep-2023 | 9,700.00 | 9,850.00 | 9,425.00 | 9,700.00 | 4,979,500 | 0 |
| 20-Sep-2023 | 9,950.00 | 10,025.00 | 9,600.00 | 9,700.00 | 8,953,800 | 0 |
| 19-Sep-2023 | 9,200.00 | 9,900.00 | 9,200.00 | 9,900.00 | 15,888,400 | 0 |
| 18-Sep-2023 | 8,800.00 | 9,200.00 | 8,700.00 | 9,175.00 | 7,768,500 | 0 |
| 15-Sep-2023 | 8,875.00 | 8,950.00 | 8,725.00 | 8,800.00 | 4,118,000 | 0 |
| 14-Sep-2023 | 8,800.00 | 9,125.00 | 8,800.00 | 8,875.00 | 6,376,200 | 0 |
| 13-Sep-2023 | 8,650.00 | 8,900.00 | 8,500.00 | 8,800.00 | 8,260,700 | 0 |
| 12-Sep-2023 | 8,475.00 | 9,150.00 | 8,275.00 | 8,650.00 | 21,643,400 | 0 |
| 11-Sep-2023 | 7,925.00 | 8,500.00 | 7,875.00 | 8,475.00 | 16,010,900 | 0 |
| 08-Sep-2023 | 7,950.00 | 8,000.00 | 7,775.00 | 7,875.00 | 2,214,300 | 0 |
| 07-Sep-2023 | 7,875.00 | 8,050.00 | 7,700.00 | 7,925.00 | 5,522,500 | 0 |
| 06-Sep-2023 | 8,000.00 | 8,000.00 | 7,825.00 | 7,850.00 | 2,111,200 | 0 |
| 05-Sep-2023 | 7,900.00 | 8,025.00 | 7,850.00 | 7,950.00 | 5,296,200 | 0 |
| 04-Sep-2023 | 7,600.00 | 7,925.00 | 7,525.00 | 7,900.00 | 3,708,500 | 0 |
| 01-Sep-2023 | 7,800.00 | 7,800.00 | 7,625.00 | 7,650.00 | 1,115,700 | 0 |
| 31-Aug-2023 | 7,800.00 | 7,850.00 | 7,700.00 | 7,800.00 | 2,509,700 | 0 |
| 30-Aug-2023 | 7,800.00 | 8,050.00 | 7,750.00 | 7,800.00 | 6,209,600 | 0 |
| 29-Aug-2023 | 7,650.00 | 7,825.00 | 7,600.00 | 7,775.00 | 6,613,200 | 0 |