| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 03-Apr-2024 | 7,100.00 | 7,625.00 | 7,025.00 | 7,475.00 | 12,178,300 | 0 |
| 02-Apr-2024 | 7,150.00 | 7,175.00 | 6,950.00 | 7,050.00 | 4,940,200 | 0 |
| 01-Apr-2024 | 7,125.00 | 7,225.00 | 7,025.00 | 7,175.00 | 4,446,400 | 0 |
| 28-Mar-2024 | 7,375.00 | 7,400.00 | 7,125.00 | 7,125.00 | 3,427,200 | 0 |
| 27-Mar-2024 | 7,200.00 | 7,425.00 | 7,075.00 | 7,375.00 | 6,822,900 | 0 |
| 26-Mar-2024 | 7,400.00 | 7,400.00 | 7,150.00 | 7,200.00 | 2,197,500 | 0 |
| 25-Mar-2024 | 7,475.00 | 7,475.00 | 7,125.00 | 7,300.00 | 5,663,800 | 0 |
| 22-Mar-2024 | 7,050.00 | 7,275.00 | 7,050.00 | 7,200.00 | 2,626,600 | 0 |
| 21-Mar-2024 | 7,100.00 | 7,175.00 | 7,000.00 | 7,050.00 | 1,652,500 | 0 |
| 20-Mar-2024 | 7,175.00 | 7,200.00 | 7,000.00 | 7,100.00 | 2,444,400 | 0 |
| 19-Mar-2024 | 7,150.00 | 7,300.00 | 7,075.00 | 7,175.00 | 3,135,700 | 0 |
| 18-Mar-2024 | 6,900.00 | 7,350.00 | 6,900.00 | 7,125.00 | 6,455,800 | 0 |
| 15-Mar-2024 | 6,975.00 | 6,975.00 | 6,800.00 | 6,900.00 | 833,500 | 0 |
| 14-Mar-2024 | 6,975.00 | 7,000.00 | 6,800.00 | 6,900.00 | 1,380,400 | 0 |
| 13-Mar-2024 | 6,875.00 | 7,050.00 | 6,875.00 | 6,900.00 | 2,502,500 | 0 |
| 08-Mar-2024 | 6,850.00 | 6,950.00 | 6,800.00 | 6,850.00 | 1,895,200 | 0 |
| 07-Mar-2024 | 6,600.00 | 6,900.00 | 6,600.00 | 6,875.00 | 2,721,300 | 0 |
| 06-Mar-2024 | 6,700.00 | 6,800.00 | 6,575.00 | 6,650.00 | 1,323,800 | 0 |
| 05-Mar-2024 | 6,825.00 | 6,925.00 | 6,650.00 | 6,700.00 | 1,526,300 | 0 |
| 04-Mar-2024 | 7,125.00 | 7,150.00 | 6,775.00 | 6,825.00 | 2,499,100 | 0 |
| 01-Mar-2024 | 6,850.00 | 7,125.00 | 6,850.00 | 7,100.00 | 4,512,800 | 0 |
| 29-Feb-2024 | 6,700.00 | 7,100.00 | 6,650.00 | 6,850.00 | 7,860,400 | 0 |
| 28-Feb-2024 | 6,375.00 | 6,650.00 | 6,350.00 | 6,650.00 | 2,319,000 | 0 |
| 27-Feb-2024 | 6,325.00 | 6,375.00 | 6,300.00 | 6,350.00 | 427,600 | 0 |
| 26-Feb-2024 | 6,475.00 | 6,500.00 | 6,300.00 | 6,325.00 | 921,900 | 0 |
| 23-Feb-2024 | 6,500.00 | 6,550.00 | 6,325.00 | 6,475.00 | 1,995,100 | 0 |
| 22-Feb-2024 | 6,200.00 | 6,450.00 | 6,175.00 | 6,425.00 | 2,533,800 | 0 |
| 21-Feb-2024 | 6,250.00 | 6,250.00 | 6,150.00 | 6,175.00 | 947,600 | 0 |
| 20-Feb-2024 | 6,300.00 | 6,300.00 | 6,150.00 | 6,200.00 | 2,365,800 | 0 |
| 19-Feb-2024 | 6,250.00 | 6,375.00 | 6,250.00 | 6,300.00 | 1,128,000 | 0 |
| 16-Feb-2024 | 6,300.00 | 6,375.00 | 6,225.00 | 6,250.00 | 1,381,700 | 0 |
| 15-Feb-2024 | 6,300.00 | 6,400.00 | 6,225.00 | 6,300.00 | 2,011,800 | 0 |
| 13-Feb-2024 | 6,225.00 | 6,325.00 | 6,175.00 | 6,275.00 | 1,827,000 | 0 |
| 12-Feb-2024 | 6,400.00 | 6,450.00 | 6,225.00 | 6,225.00 | 2,806,000 | 0 |
| 07-Feb-2024 | 6,400.00 | 6,550.00 | 6,375.00 | 6,375.00 | 1,657,800 | 0 |
| 06-Feb-2024 | 6,275.00 | 6,575.00 | 6,275.00 | 6,375.00 | 2,015,600 | 0 |
| 05-Feb-2024 | 6,450.00 | 6,475.00 | 6,250.00 | 6,275.00 | 2,028,200 | 0 |
| 02-Feb-2024 | 6,150.00 | 6,475.00 | 6,125.00 | 6,450.00 | 3,364,100 | 0 |
| 01-Feb-2024 | 6,250.00 | 6,275.00 | 6,125.00 | 6,150.00 | 1,432,300 | 0 |
| 31-Jan-2024 | 6,300.00 | 6,375.00 | 6,175.00 | 6,250.00 | 3,482,800 | 0 |
| 30-Jan-2024 | 6,425.00 | 6,450.00 | 6,275.00 | 6,300.00 | 1,745,400 | 0 |
| 29-Jan-2024 | 6,525.00 | 6,550.00 | 6,400.00 | 6,425.00 | 1,022,500 | 0 |
| 26-Jan-2024 | 6,500.00 | 6,625.00 | 6,450.00 | 6,525.00 | 1,308,100 | 0 |
| 25-Jan-2024 | 6,575.00 | 6,625.00 | 6,500.00 | 6,500.00 | 958,600 | 0 |
| 24-Jan-2024 | 6,525.00 | 6,625.00 | 6,500.00 | 6,525.00 | 915,300 | 0 |
| 23-Jan-2024 | 6,650.00 | 6,700.00 | 6,500.00 | 6,525.00 | 1,656,400 | 0 |
| 22-Jan-2024 | 6,650.00 | 6,675.00 | 6,625.00 | 6,650.00 | 771,100 | 0 |
| 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 |