| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 03-Apr-2024 | 3,450.00 | 3,490.00 | 3,420.00 | 3,420.00 | 150,265,700 | 0 |
| 02-Apr-2024 | 3,460.00 | 3,500.00 | 3,410.00 | 3,490.00 | 233,017,700 | 0 |
| 01-Apr-2024 | 3,480.00 | 3,520.00 | 3,420.00 | 3,510.00 | 248,116,300 | 0 |
| 28-Mar-2024 | 3,470.00 | 3,520.00 | 3,430.00 | 3,470.00 | 258,985,200 | 0 |
| 27-Mar-2024 | 3,610.00 | 3,630.00 | 3,490.00 | 3,490.00 | 496,202,800 | 0 |
| 26-Mar-2024 | 3,680.00 | 3,680.00 | 3,610.00 | 3,620.00 | 354,086,400 | 0 |
| 25-Mar-2024 | 3,890.00 | 3,890.00 | 3,700.00 | 3,730.00 | 313,394,400 | 0 |
| 22-Mar-2024 | 3,900.00 | 3,920.00 | 3,890.00 | 3,900.00 | 44,501,700 | 0 |
| 21-Mar-2024 | 3,930.00 | 3,960.00 | 3,890.00 | 3,890.00 | 81,520,900 | 0 |
| 20-Mar-2024 | 3,910.00 | 3,940.00 | 3,910.00 | 3,930.00 | 84,777,400 | 0 |
| 19-Mar-2024 | 3,980.00 | 3,980.00 | 3,940.00 | 3,940.00 | 51,629,700 | 0 |
| 18-Mar-2024 | 3,960.00 | 3,970.00 | 3,920.00 | 3,920.00 | 57,508,300 | 0 |
| 15-Mar-2024 | 4,000.00 | 4,000.00 | 3,900.00 | 3,970.00 | 184,885,900 | 0 |
| 14-Mar-2024 | 3,930.00 | 3,980.00 | 3,920.00 | 3,960.00 | 122,570,700 | 0 |
| 13-Mar-2024 | 3,910.00 | 3,910.00 | 3,890.00 | 3,900.00 | 106,191,400 | 0 |
| 08-Mar-2024 | 3,900.00 | 3,910.00 | 3,840.00 | 3,860.00 | 101,556,500 | 0 |
| 07-Mar-2024 | 3,900.00 | 3,930.00 | 3,900.00 | 3,900.00 | 86,888,100 | 0 |
| 06-Mar-2024 | 3,870.00 | 3,920.00 | 3,860.00 | 3,900.00 | 83,251,500 | 0 |
| 05-Mar-2024 | 3,880.00 | 3,900.00 | 3,860.00 | 3,870.00 | 100,671,500 | 0 |
| 04-Mar-2024 | 3,960.00 | 3,960.00 | 3,900.00 | 3,940.00 | 81,580,800 | 0 |
| 01-Mar-2024 | 3,950.00 | 3,990.00 | 3,860.00 | 3,920.00 | 139,582,000 | 0 |
| 29-Feb-2024 | 4,020.00 | 4,040.00 | 3,950.00 | 4,000.00 | 157,431,900 | 0 |
| 28-Feb-2024 | 3,980.00 | 4,020.00 | 3,950.00 | 3,990.00 | 77,255,300 | 0 |
| 27-Feb-2024 | 4,050.00 | 4,060.00 | 3,990.00 | 3,990.00 | 119,637,000 | 0 |
| 26-Feb-2024 | 4,060.00 | 4,100.00 | 4,050.00 | 4,090.00 | 55,761,700 | 0 |
| 23-Feb-2024 | 4,070.00 | 4,100.00 | 4,040.00 | 4,100.00 | 87,665,800 | 0 |
| 22-Feb-2024 | 4,130.00 | 4,150.00 | 4,070.00 | 4,090.00 | 93,555,100 | 0 |
| 21-Feb-2024 | 4,190.00 | 4,240.00 | 4,070.00 | 4,180.00 | 152,787,100 | 0 |
| 20-Feb-2024 | 4,200.00 | 4,210.00 | 4,160.00 | 4,210.00 | 267,636,700 | 0 |
| 19-Feb-2024 | 4,130.00 | 4,170.00 | 4,130.00 | 4,160.00 | 82,867,500 | 0 |
| 16-Feb-2024 | 4,050.00 | 4,160.00 | 4,050.00 | 4,160.00 | 244,064,200 | 0 |
| 15-Feb-2024 | 4,040.00 | 4,080.00 | 3,980.00 | 4,030.00 | 129,347,900 | 0 |
| 13-Feb-2024 | 4,010.00 | 4,010.00 | 3,980.00 | 3,980.00 | 52,020,300 | 0 |
| 12-Feb-2024 | 4,000.00 | 4,020.00 | 3,970.00 | 4,000.00 | 85,763,200 | 0 |
| 07-Feb-2024 | 4,010.00 | 4,020.00 | 3,980.00 | 3,980.00 | 53,084,600 | 0 |
| 06-Feb-2024 | 3,970.00 | 4,000.00 | 3,970.00 | 3,980.00 | 65,167,500 | 0 |
| 05-Feb-2024 | 4,010.00 | 4,010.00 | 3,970.00 | 3,980.00 | 57,789,500 | 0 |
| 02-Feb-2024 | 4,030.00 | 4,030.00 | 3,930.00 | 3,990.00 | 96,180,000 | 0 |
| 01-Feb-2024 | 3,970.00 | 4,050.00 | 3,970.00 | 4,040.00 | 105,414,400 | 0 |
| 31-Jan-2024 | 4,000.00 | 4,020.00 | 3,960.00 | 3,960.00 | 100,403,700 | 0 |
| 30-Jan-2024 | 4,000.00 | 4,020.00 | 3,980.00 | 4,000.00 | 66,906,900 | 0 |
| 29-Jan-2024 | 4,000.00 | 4,010.00 | 3,970.00 | 4,010.00 | 59,150,000 | 0 |
| 26-Jan-2024 | 3,940.00 | 3,990.00 | 3,930.00 | 3,980.00 | 65,272,600 | 0 |
| 25-Jan-2024 | 3,980.00 | 4,000.00 | 3,960.00 | 3,980.00 | 58,541,300 | 0 |
| 24-Jan-2024 | 3,950.00 | 3,980.00 | 3,930.00 | 3,970.00 | 38,732,000 | 0 |
| 23-Jan-2024 | 4,000.00 | 4,010.00 | 3,910.00 | 3,950.00 | 72,595,400 | 0 |
| 22-Jan-2024 | 3,980.00 | 4,010.00 | 3,960.00 | 3,980.00 | 50,643,700 | 0 |
| 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 |