| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 6,125.00 | 6,475.00 | 6,125.00 | 6,475.00 | 33,468,000 | 0 |
| 01-Apr-2024 | 5,800.00 | 6,125.00 | 5,750.00 | 6,100.00 | 24,009,700 | 0 |
| 28-Mar-2024 | 5,750.00 | 5,925.00 | 5,525.00 | 5,825.00 | 26,248,200 | 0 |
| 27-Mar-2024 | 6,150.00 | 6,350.00 | 5,700.00 | 5,725.00 | 31,073,600 | 0 |
| 26-Mar-2024 | 6,100.00 | 6,100.00 | 5,950.00 | 6,100.00 | 20,318,200 | 0 |
| 25-Mar-2024 | 5,950.00 | 5,950.00 | 5,625.00 | 5,950.00 | 19,410,600 | 0 |
| 22-Mar-2024 | 5,650.00 | 5,775.00 | 5,650.00 | 5,675.00 | 11,679,800 | 0 |
| 21-Mar-2024 | 5,800.00 | 5,950.00 | 5,625.00 | 5,625.00 | 23,100,200 | 0 |
| 20-Mar-2024 | 5,400.00 | 5,775.00 | 5,350.00 | 5,700.00 | 25,446,600 | 0 |
| 19-Mar-2024 | 5,275.00 | 5,425.00 | 5,225.00 | 5,350.00 | 14,221,900 | 0 |
| 18-Mar-2024 | 5,200.00 | 5,400.00 | 5,025.00 | 5,275.00 | 25,345,100 | 0 |
| 15-Mar-2024 | 5,550.00 | 5,700.00 | 5,025.00 | 5,150.00 | 50,497,000 | 0 |
| 14-Mar-2024 | 6,250.00 | 6,500.00 | 5,225.00 | 5,550.00 | 62,435,700 | 0 |
| 13-Mar-2024 | 5,600.00 | 6,275.00 | 5,600.00 | 6,225.00 | 56,432,100 | 0 |
| 08-Mar-2024 | 5,625.00 | 5,775.00 | 5,500.00 | 5,575.00 | 27,082,800 | 0 |
| 07-Mar-2024 | 5,225.00 | 5,750.00 | 5,175.00 | 5,625.00 | 60,464,400 | 0 |
| 06-Mar-2024 | 4,760.00 | 5,225.00 | 4,740.00 | 5,225.00 | 28,271,300 | 0 |
| 05-Mar-2024 | 4,800.00 | 4,850.00 | 4,710.00 | 4,740.00 | 11,404,500 | 0 |
| 04-Mar-2024 | 4,690.00 | 4,810.00 | 4,680.00 | 4,790.00 | 12,009,100 | 0 |
| 01-Mar-2024 | 4,580.00 | 4,710.00 | 4,560.00 | 4,670.00 | 17,594,300 | 0 |
| 29-Feb-2024 | 4,510.00 | 4,720.00 | 4,490.00 | 4,580.00 | 22,641,400 | 0 |
| 28-Feb-2024 | 4,470.00 | 4,570.00 | 4,400.00 | 4,510.00 | 20,613,100 | 0 |
| 27-Feb-2024 | 4,530.00 | 4,590.00 | 4,350.00 | 4,450.00 | 15,116,000 | 0 |
| 26-Feb-2024 | 4,490.00 | 4,630.00 | 4,450.00 | 4,520.00 | 9,744,900 | 0 |
| 23-Feb-2024 | 4,650.00 | 4,660.00 | 4,260.00 | 4,490.00 | 27,688,700 | 0 |
| 22-Feb-2024 | 4,670.00 | 4,730.00 | 4,630.00 | 4,630.00 | 14,608,600 | 0 |
| 21-Feb-2024 | 4,630.00 | 4,700.00 | 4,620.00 | 4,670.00 | 15,879,000 | 0 |
| 20-Feb-2024 | 4,650.00 | 4,770.00 | 4,600.00 | 4,620.00 | 22,915,500 | 0 |
| 19-Feb-2024 | 4,650.00 | 4,840.00 | 4,580.00 | 4,640.00 | 51,026,400 | 0 |
| 16-Feb-2024 | 4,080.00 | 4,760.00 | 4,070.00 | 4,620.00 | 90,173,200 | 0 |
| 15-Feb-2024 | 4,160.00 | 4,350.00 | 4,000.00 | 4,050.00 | 40,335,300 | 0 |
| 13-Feb-2024 | 5,025.00 | 5,050.00 | 4,080.00 | 4,100.00 | 68,895,400 | 0 |
| 12-Feb-2024 | 5,250.00 | 5,325.00 | 5,000.00 | 5,100.00 | 22,539,200 | 0 |
| 07-Feb-2024 | 5,475.00 | 5,475.00 | 5,200.00 | 5,200.00 | 26,591,900 | 0 |
| 06-Feb-2024 | 5,450.00 | 5,500.00 | 5,300.00 | 5,425.00 | 16,323,600 | 0 |
| 05-Feb-2024 | 5,475.00 | 5,625.00 | 5,200.00 | 5,400.00 | 32,043,500 | 0 |
| 02-Feb-2024 | 5,475.00 | 5,575.00 | 5,400.00 | 5,475.00 | 16,673,800 | 0 |
| 01-Feb-2024 | 5,325.00 | 5,600.00 | 5,175.00 | 5,450.00 | 18,654,000 | 0 |
| 31-Jan-2024 | 5,450.00 | 5,550.00 | 5,225.00 | 5,400.00 | 51,088,900 | 0 |
| 30-Jan-2024 | 5,600.00 | 5,725.00 | 5,450.00 | 5,450.00 | 37,688,200 | 0 |
| 29-Jan-2024 | 5,400.00 | 5,700.00 | 5,350.00 | 5,500.00 | 42,145,400 | 0 |
| 26-Jan-2024 | 5,350.00 | 5,425.00 | 4,420.00 | 5,400.00 | 106,848,200 | 0 |
| 25-Jan-2024 | 5,550.00 | 5,725.00 | 5,500.00 | 5,525.00 | 39,401,800 | 0 |
| 24-Jan-2024 | 5,575.00 | 5,975.00 | 5,425.00 | 5,475.00 | 94,037,300 | 0 |
| 23-Jan-2024 | 4,830.00 | 5,650.00 | 4,830.00 | 5,500.00 | 73,732,800 | 0 |
| 22-Jan-2024 | 4,370.00 | 4,950.00 | 4,360.00 | 4,790.00 | 57,458,800 | 0 |
| 19-Jan-2024 | 4,400.00 | 4,670.00 | 4,320.00 | 4,350.00 | 107,111,500 | 0 |
| 18-Jan-2024 | 3,430.00 | 4,260.00 | 3,430.00 | 4,260.00 | 96,405,400 | 0 |
| 17-Jan-2024 | 3,580.00 | 3,610.00 | 3,400.00 | 3,410.00 | 50,420,900 | 0 |
| 16-Jan-2024 | 3,300.00 | 3,590.00 | 3,250.00 | 3,560.00 | 51,596,800 | 0 |
| 15-Jan-2024 | 3,570.00 | 3,650.00 | 3,210.00 | 3,230.00 | 72,396,800 | 0 |
| 12-Jan-2024 | 3,720.00 | 3,780.00 | 3,520.00 | 3,560.00 | 37,549,500 | 0 |
| 11-Jan-2024 | 4,030.00 | 4,100.00 | 3,520.00 | 3,710.00 | 80,951,800 | 0 |
| 10-Jan-2024 | 3,960.00 | 4,270.00 | 3,560.00 | 4,000.00 | 119,275,800 | 0 |
| 09-Jan-2024 | 5,325.00 | 5,350.00 | 4,220.00 | 4,220.00 | 75,180,700 | 0 |
| 08-Jan-2024 | 5,725.00 | 5,800.00 | 5,225.00 | 5,275.00 | 40,768,500 | 0 |
| 05-Jan-2024 | 5,975.00 | 5,975.00 | 5,700.00 | 5,725.00 | 24,859,200 | 0 |
| 04-Jan-2024 | 5,850.00 | 5,975.00 | 5,775.00 | 5,900.00 | 31,244,500 | 0 |
| 03-Jan-2024 | 5,850.00 | 5,875.00 | 5,600.00 | 5,850.00 | 34,827,300 | 0 |
| 02-Jan-2024 | 5,400.00 | 5,875.00 | 5,275.00 | 5,700.00 | 54,572,600 | 0 |
| 29-Dec-2023 | 6,000.00 | 6,025.00 | 5,250.00 | 5,250.00 | 73,114,900 | 0 |
| 28-Dec-2023 | 6,000.00 | 6,125.00 | 5,975.00 | 6,000.00 | 31,689,500 | 0 |
| 27-Dec-2023 | 5,900.00 | 6,075.00 | 5,800.00 | 6,000.00 | 28,277,200 | 0 |
| 22-Dec-2023 | 5,875.00 | 5,875.00 | 5,875.00 | 5,875.00 | 0 | 0 |
| 21-Dec-2023 | 5,675.00 | 5,925.00 | 5,675.00 | 5,875.00 | 48,525,300 | 0 |
| 20-Dec-2023 | 5,375.00 | 5,700.00 | 5,325.00 | 5,675.00 | 36,715,800 | 0 |
| 19-Dec-2023 | 5,125.00 | 5,350.00 | 5,025.00 | 5,350.00 | 38,941,400 | 0 |
| 18-Dec-2023 | 4,950.00 | 5,450.00 | 4,880.00 | 5,075.00 | 76,617,100 | 0 |
| 15-Dec-2023 | 4,690.00 | 5,075.00 | 4,670.00 | 4,930.00 | 60,843,300 | 0 |
| 14-Dec-2023 | 4,810.00 | 4,890.00 | 4,650.00 | 4,650.00 | 29,261,500 | 0 |
| 13-Dec-2023 | 4,780.00 | 4,900.00 | 4,670.00 | 4,780.00 | 47,063,000 | 0 |
| 12-Dec-2023 | 4,720.00 | 4,780.00 | 4,600.00 | 4,760.00 | 38,332,500 | 0 |
| 11-Dec-2023 | 4,700.00 | 4,990.00 | 4,620.00 | 4,700.00 | 75,232,600 | 0 |
| 08-Dec-2023 | 4,470.00 | 5,100.00 | 4,330.00 | 4,700.00 | 171,631,200 | 0 |
| 07-Dec-2023 | 3,510.00 | 4,350.00 | 3,450.00 | 4,350.00 | 98,902,900 | 0 |
| 06-Dec-2023 | 3,180.00 | 3,740.00 | 3,180.00 | 3,480.00 | 106,334,800 | 0 |
| 05-Dec-2023 | 2,920.00 | 3,210.00 | 2,910.00 | 3,170.00 | 33,275,700 | 0 |
| 04-Dec-2023 | 2,910.00 | 2,940.00 | 2,860.00 | 2,910.00 | 18,549,700 | 0 |
| 01-Dec-2023 | 2,950.00 | 2,960.00 | 2,910.00 | 2,910.00 | 15,600,000 | 0 |
| 30-Nov-2023 | 2,920.00 | 2,970.00 | 2,900.00 | 2,950.00 | 18,147,700 | 0 |
| 29-Nov-2023 | 2,890.00 | 2,920.00 | 2,840.00 | 2,920.00 | 17,186,800 | 0 |
| 28-Nov-2023 | 2,840.00 | 2,930.00 | 2,840.00 | 2,890.00 | 15,134,900 | 0 |
| 27-Nov-2023 | 2,870.00 | 2,900.00 | 2,840.00 | 2,840.00 | 15,448,400 | 0 |
| 24-Nov-2023 | 2,910.00 | 2,920.00 | 2,860.00 | 2,870.00 | 14,267,500 | 0 |
| 23-Nov-2023 | 2,890.00 | 2,940.00 | 2,880.00 | 2,900.00 | 12,834,000 | 0 |
| 22-Nov-2023 | 2,890.00 | 2,910.00 | 2,850.00 | 2,890.00 | 18,326,700 | 0 |
| 21-Nov-2023 | 2,900.00 | 2,910.00 | 2,850.00 | 2,890.00 | 18,138,400 | 0 |
| 20-Nov-2023 | 2,960.00 | 2,970.00 | 2,890.00 | 2,890.00 | 16,077,200 | 0 |
| 17-Nov-2023 | 2,950.00 | 2,960.00 | 2,900.00 | 2,950.00 | 15,896,300 | 0 |
| 16-Nov-2023 | 2,930.00 | 2,960.00 | 2,900.00 | 2,920.00 | 16,756,700 | 0 |
| 15-Nov-2023 | 3,000.00 | 3,020.00 | 2,920.00 | 2,920.00 | 24,992,600 | 0 |
| 14-Nov-2023 | 2,920.00 | 3,000.00 | 2,920.00 | 2,990.00 | 20,126,100 | 0 |
| 13-Nov-2023 | 3,020.00 | 3,030.00 | 2,910.00 | 2,910.00 | 25,503,300 | 0 |
| 10-Nov-2023 | 2,970.00 | 3,210.00 | 2,970.00 | 3,000.00 | 80,446,400 | 0 |
| 09-Nov-2023 | 2,950.00 | 2,990.00 | 2,900.00 | 2,960.00 | 20,524,500 | 0 |
| 08-Nov-2023 | 2,940.00 | 3,030.00 | 2,930.00 | 2,950.00 | 23,396,400 | 0 |
| 07-Nov-2023 | 2,960.00 | 2,990.00 | 2,880.00 | 2,940.00 | 19,593,700 | 0 |
| 06-Nov-2023 | 3,010.00 | 3,020.00 | 2,940.00 | 2,950.00 | 18,753,700 | 0 |
| 03-Nov-2023 | 2,980.00 | 3,070.00 | 2,950.00 | 3,000.00 | 21,603,600 | 0 |
| 02-Nov-2023 | 2,960.00 | 2,990.00 | 2,940.00 | 2,960.00 | 15,388,700 | 0 |