| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 3,950.00 | 3,960.00 | 3,890.00 | 3,940.00 | 67,016,100 | 0 |
| 18-Jan-2024 | 3,990.00 | 4,010.00 | 3,930.00 | 3,950.00 | 73,029,300 | 0 |
| 17-Jan-2024 | 4,000.00 | 4,010.00 | 3,970.00 | 3,990.00 | 62,728,400 | 0 |
| 16-Jan-2024 | 4,020.00 | 4,030.00 | 3,980.00 | 4,010.00 | 44,782,300 | 0 |
| 15-Jan-2024 | 4,040.00 | 4,040.00 | 3,980.00 | 4,000.00 | 38,339,500 | 0 |
| 12-Jan-2024 | 3,970.00 | 4,010.00 | 3,970.00 | 4,010.00 | 53,685,600 | 0 |
| 11-Jan-2024 | 4,040.00 | 4,040.00 | 3,990.00 | 3,990.00 | 36,333,300 | 0 |
| 10-Jan-2024 | 4,000.00 | 4,030.00 | 3,980.00 | 4,000.00 | 99,083,600 | 0 |
| 09-Jan-2024 | 3,930.00 | 3,980.00 | 3,920.00 | 3,960.00 | 64,015,400 | 0 |
| 08-Jan-2024 | 3,890.00 | 3,920.00 | 3,860.00 | 3,890.00 | 61,064,100 | 0 |
| 05-Jan-2024 | 3,950.00 | 3,970.00 | 3,880.00 | 3,890.00 | 69,268,000 | 0 |
| 04-Jan-2024 | 3,980.00 | 3,990.00 | 3,960.00 | 3,970.00 | 33,922,400 | 0 |
| 03-Jan-2024 | 3,990.00 | 3,990.00 | 3,950.00 | 3,960.00 | 22,018,500 | 0 |
| 02-Jan-2024 | 3,950.00 | 3,990.00 | 3,940.00 | 3,990.00 | 23,774,100 | 0 |
| 29-Dec-2023 | 3,960.00 | 3,980.00 | 3,940.00 | 3,950.00 | 27,497,600 | 0 |
| 28-Dec-2023 | 3,960.00 | 3,970.00 | 3,940.00 | 3,960.00 | 34,024,400 | 0 |
| 27-Dec-2023 | 3,990.00 | 4,000.00 | 3,920.00 | 3,940.00 | 73,157,200 | 0 |
| 22-Dec-2023 | 3,980.00 | 3,980.00 | 3,950.00 | 3,960.00 | 28,222,700 | 0 |
| 21-Dec-2023 | 3,960.00 | 3,970.00 | 3,930.00 | 3,950.00 | 48,242,100 | 0 |
| 20-Dec-2023 | 3,960.00 | 3,990.00 | 3,960.00 | 3,960.00 | 59,574,800 | 0 |
| 19-Dec-2023 | 3,950.00 | 3,970.00 | 3,940.00 | 3,970.00 | 32,984,500 | 0 |
| 18-Dec-2023 | 3,940.00 | 3,970.00 | 3,930.00 | 3,970.00 | 60,940,400 | 0 |
| 15-Dec-2023 | 3,940.00 | 3,980.00 | 3,900.00 | 3,980.00 | 109,064,200 | 0 |
| 14-Dec-2023 | 3,880.00 | 3,960.00 | 3,880.00 | 3,940.00 | 70,705,300 | 0 |
| 13-Dec-2023 | 3,870.00 | 3,920.00 | 3,870.00 | 3,920.00 | 54,386,800 | 0 |
| 12-Dec-2023 | 3,940.00 | 3,950.00 | 3,890.00 | 3,910.00 | 58,707,700 | 0 |
| 11-Dec-2023 | 3,870.00 | 3,980.00 | 3,850.00 | 3,980.00 | 99,365,500 | 0 |
| 08-Dec-2023 | 3,940.00 | 3,940.00 | 3,900.00 | 3,940.00 | 61,476,300 | 0 |
| 07-Dec-2023 | 3,950.00 | 3,950.00 | 3,880.00 | 3,910.00 | 91,076,200 | 0 |
| 06-Dec-2023 | 3,900.00 | 3,950.00 | 3,870.00 | 3,920.00 | 149,345,100 | 0 |
| 05-Dec-2023 | 3,830.00 | 3,850.00 | 3,800.00 | 3,850.00 | 74,608,900 | 0 |
| 04-Dec-2023 | 3,840.00 | 3,860.00 | 3,780.00 | 3,810.00 | 118,483,900 | 0 |
| 01-Dec-2023 | 3,790.00 | 3,840.00 | 3,790.00 | 3,830.00 | 81,037,200 | 0 |
| 30-Nov-2023 | 3,750.00 | 3,820.00 | 3,740.00 | 3,760.00 | 258,522,400 | 0 |
| 29-Nov-2023 | 3,750.00 | 3,770.00 | 3,700.00 | 3,720.00 | 56,467,400 | 0 |
| 28-Nov-2023 | 3,680.00 | 3,800.00 | 3,680.00 | 3,770.00 | 106,829,100 | 0 |
| 27-Nov-2023 | 3,640.00 | 3,730.00 | 3,640.00 | 3,680.00 | 73,888,700 | 0 |
| 24-Nov-2023 | 3,600.00 | 3,620.00 | 3,570.00 | 3,620.00 | 34,583,700 | 0 |
| 23-Nov-2023 | 3,610.00 | 3,630.00 | 3,590.00 | 3,600.00 | 57,385,100 | 0 |
| 22-Nov-2023 | 3,610.00 | 3,630.00 | 3,590.00 | 3,610.00 | 34,555,300 | 0 |
| 21-Nov-2023 | 3,590.00 | 3,620.00 | 3,580.00 | 3,620.00 | 68,255,800 | 0 |
| 20-Nov-2023 | 3,560.00 | 3,600.00 | 3,540.00 | 3,590.00 | 39,932,700 | 0 |
| 17-Nov-2023 | 3,530.00 | 3,550.00 | 3,480.00 | 3,550.00 | 55,585,600 | 0 |
| 16-Nov-2023 | 3,550.00 | 3,550.00 | 3,510.00 | 3,540.00 | 41,789,400 | 0 |
| 15-Nov-2023 | 3,520.00 | 3,570.00 | 3,520.00 | 3,550.00 | 114,104,500 | 0 |
| 14-Nov-2023 | 3,500.00 | 3,540.00 | 3,500.00 | 3,500.00 | 45,987,000 | 0 |
| 13-Nov-2023 | 3,570.00 | 3,570.00 | 3,510.00 | 3,520.00 | 37,975,400 | 0 |
| 10-Nov-2023 | 3,520.00 | 3,550.00 | 3,490.00 | 3,550.00 | 48,619,500 | 0 |
| 09-Nov-2023 | 3,500.00 | 3,570.00 | 3,500.00 | 3,530.00 | 96,594,900 | 0 |
| 08-Nov-2023 | 3,520.00 | 3,540.00 | 3,500.00 | 3,520.00 | 103,415,400 | 0 |
| 07-Nov-2023 | 3,600.00 | 3,610.00 | 3,550.00 | 3,570.00 | 103,642,200 | 0 |
| 06-Nov-2023 | 3,610.00 | 3,650.00 | 3,600.00 | 3,650.00 | 66,902,400 | 0 |
| 03-Nov-2023 | 3,590.00 | 3,630.00 | 3,540.00 | 3,570.00 | 85,146,800 | 0 |
| 02-Nov-2023 | 3,690.00 | 3,690.00 | 3,620.00 | 3,620.00 | 69,582,500 | 0 |
| 01-Nov-2023 | 3,600.00 | 3,700.00 | 3,600.00 | 3,620.00 | 154,441,100 | 0 |
| 31-Oct-2023 | 3,400.00 | 3,510.00 | 3,400.00 | 3,490.00 | 66,801,600 | 0 |
| 30-Oct-2023 | 3,500.00 | 3,500.00 | 3,390.00 | 3,420.00 | 82,945,500 | 0 |
| 27-Oct-2023 | 3,480.00 | 3,530.00 | 3,440.00 | 3,500.00 | 99,607,000 | 0 |
| 26-Oct-2023 | 3,600.00 | 3,610.00 | 3,460.00 | 3,480.00 | 141,139,700 | 0 |
| 25-Oct-2023 | 3,650.00 | 3,680.00 | 3,580.00 | 3,600.00 | 89,567,900 | 0 |
| 24-Oct-2023 | 3,640.00 | 3,670.00 | 3,600.00 | 3,650.00 | 67,041,700 | 0 |
| 23-Oct-2023 | 3,710.00 | 3,720.00 | 3,610.00 | 3,610.00 | 69,428,400 | 0 |
| 20-Oct-2023 | 3,720.00 | 3,730.00 | 3,690.00 | 3,700.00 | 38,978,200 | 0 |
| 19-Oct-2023 | 3,730.00 | 3,760.00 | 3,720.00 | 3,730.00 | 62,296,900 | 0 |
| 18-Oct-2023 | 3,770.00 | 3,780.00 | 3,730.00 | 3,750.00 | 64,910,600 | 0 |
| 17-Oct-2023 | 3,780.00 | 3,810.00 | 3,770.00 | 3,790.00 | 57,046,900 | 0 |
| 16-Oct-2023 | 3,850.00 | 3,850.00 | 3,740.00 | 3,760.00 | 117,472,800 | 0 |
| 13-Oct-2023 | 3,820.00 | 3,850.00 | 3,810.00 | 3,850.00 | 48,856,500 | 0 |
| 12-Oct-2023 | 3,820.00 | 3,870.00 | 3,800.00 | 3,830.00 | 101,645,100 | 0 |
| 11-Oct-2023 | 3,780.00 | 3,810.00 | 3,780.00 | 3,780.00 | 83,154,300 | 0 |
| 10-Oct-2023 | 3,780.00 | 3,820.00 | 3,770.00 | 3,810.00 | 51,167,900 | 0 |
| 09-Oct-2023 | 3,770.00 | 3,780.00 | 3,750.00 | 3,760.00 | 37,711,400 | 0 |
| 06-Oct-2023 | 3,780.00 | 3,800.00 | 3,770.00 | 3,780.00 | 60,156,100 | 0 |
| 05-Oct-2023 | 3,790.00 | 3,800.00 | 3,720.00 | 3,720.00 | 81,258,900 | 0 |
| 04-Oct-2023 | 3,800.00 | 3,800.00 | 3,740.00 | 3,780.00 | 77,527,700 | 0 |
| 03-Oct-2023 | 3,750.00 | 3,800.00 | 3,740.00 | 3,770.00 | 61,155,100 | 0 |
| 02-Oct-2023 | 3,750.00 | 3,780.00 | 3,730.00 | 3,750.00 | 71,945,000 | 0 |
| 29-Sep-2023 | 3,730.00 | 3,800.00 | 3,730.00 | 3,750.00 | 66,219,300 | 0 |
| 27-Sep-2023 | 3,750.00 | 3,780.00 | 3,720.00 | 3,720.00 | 83,337,700 | 0 |
| 26-Sep-2023 | 3,770.00 | 3,800.00 | 3,750.00 | 3,760.00 | 74,734,500 | 0 |
| 25-Sep-2023 | 3,810.00 | 3,830.00 | 3,770.00 | 3,770.00 | 125,817,700 | 0 |
| 22-Sep-2023 | 3,830.00 | 3,880.00 | 3,810.00 | 3,860.00 | 101,185,700 | 0 |
| 21-Sep-2023 | 3,810.00 | 3,840.00 | 3,790.00 | 3,810.00 | 94,880,700 | 0 |
| 20-Sep-2023 | 3,740.00 | 3,850.00 | 3,740.00 | 3,810.00 | 171,751,900 | 0 |
| 19-Sep-2023 | 3,690.00 | 3,740.00 | 3,690.00 | 3,730.00 | 38,375,000 | 0 |
| 18-Sep-2023 | 3,700.00 | 3,720.00 | 3,680.00 | 3,680.00 | 40,645,900 | 0 |
| 15-Sep-2023 | 3,680.00 | 3,780.00 | 3,670.00 | 3,720.00 | 147,757,300 | 0 |
| 14-Sep-2023 | 3,710.00 | 3,720.00 | 3,680.00 | 3,680.00 | 55,532,900 | 0 |
| 13-Sep-2023 | 3,720.00 | 3,720.00 | 3,670.00 | 3,710.00 | 82,635,900 | 0 |
| 12-Sep-2023 | 3,700.00 | 3,740.00 | 3,700.00 | 3,710.00 | 72,170,600 | 0 |
| 11-Sep-2023 | 3,710.00 | 3,710.00 | 3,680.00 | 3,700.00 | 76,577,500 | 0 |
| 08-Sep-2023 | 3,770.00 | 3,770.00 | 3,670.00 | 3,690.00 | 143,090,100 | 0 |
| 07-Sep-2023 | 3,780.00 | 3,790.00 | 3,730.00 | 3,760.00 | 63,054,500 | 0 |
| 06-Sep-2023 | 3,750.00 | 3,810.00 | 3,740.00 | 3,790.00 | 98,673,400 | 0 |
| 05-Sep-2023 | 3,730.00 | 3,750.00 | 3,710.00 | 3,740.00 | 62,933,300 | 0 |
| 04-Sep-2023 | 3,720.00 | 3,750.00 | 3,710.00 | 3,730.00 | 55,881,900 | 0 |
| 01-Sep-2023 | 3,710.00 | 3,740.00 | 3,710.00 | 3,720.00 | 82,253,200 | 0 |
| 31-Aug-2023 | 3,810.00 | 3,820.00 | 3,700.00 | 3,730.00 | 227,635,800 | 0 |
| 30-Aug-2023 | 3,730.00 | 3,850.00 | 3,720.00 | 3,810.00 | 130,027,200 | 0 |
| 29-Aug-2023 | 3,700.00 | 3,720.00 | 3,700.00 | 3,720.00 | 53,453,600 | 0 |