| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 2,170.00 | 2,190.00 | 2,100.00 | 2,100.00 | 2,196,000 | 0 |
| 18-Jan-2024 | 2,040.00 | 2,200.00 | 2,010.00 | 2,170.00 | 4,296,600 | 0 |
| 17-Jan-2024 | 2,030.00 | 2,070.00 | 2,000.00 | 2,040.00 | 2,408,200 | 0 |
| 16-Jan-2024 | 2,080.00 | 2,080.00 | 2,020.00 | 2,030.00 | 2,618,700 | 0 |
| 15-Jan-2024 | 2,110.00 | 2,110.00 | 2,050.00 | 2,080.00 | 2,502,700 | 0 |
| 12-Jan-2024 | 2,080.00 | 2,170.00 | 2,050.00 | 2,130.00 | 5,308,300 | 0 |
| 11-Jan-2024 | 2,030.00 | 2,100.00 | 2,010.00 | 2,080.00 | 4,664,600 | 0 |
| 10-Jan-2024 | 1,965.00 | 2,050.00 | 1,955.00 | 2,030.00 | 3,337,400 | 0 |
| 09-Jan-2024 | 2,030.00 | 2,030.00 | 1,940.00 | 1,960.00 | 3,882,600 | 0 |
| 08-Jan-2024 | 1,910.00 | 2,030.00 | 1,900.00 | 2,000.00 | 6,600,400 | 0 |
| 05-Jan-2024 | 1,920.00 | 1,920.00 | 1,890.00 | 1,910.00 | 1,329,100 | 0 |
| 04-Jan-2024 | 1,865.00 | 1,925.00 | 1,850.00 | 1,915.00 | 3,610,000 | 0 |
| 03-Jan-2024 | 1,825.00 | 1,880.00 | 1,810.00 | 1,865.00 | 3,740,200 | 0 |
| 02-Jan-2024 | 1,840.00 | 1,840.00 | 1,810.00 | 1,825.00 | 1,065,800 | 0 |
| 29-Dec-2023 | 1,825.00 | 1,835.00 | 1,800.00 | 1,835.00 | 2,633,200 | 0 |
| 28-Dec-2023 | 1,805.00 | 1,820.00 | 1,795.00 | 1,820.00 | 1,308,300 | 0 |
| 27-Dec-2023 | 1,820.00 | 1,825.00 | 1,795.00 | 1,805.00 | 709,100 | 0 |
| 22-Dec-2023 | 1,805.00 | 1,825.00 | 1,780.00 | 1,820.00 | 2,283,800 | 0 |
| 21-Dec-2023 | 1,805.00 | 1,810.00 | 1,790.00 | 1,800.00 | 665,600 | 0 |
| 20-Dec-2023 | 1,830.00 | 1,845.00 | 1,805.00 | 1,805.00 | 2,519,900 | 0 |
| 19-Dec-2023 | 1,800.00 | 1,845.00 | 1,795.00 | 1,820.00 | 4,248,600 | 0 |
| 18-Dec-2023 | 1,780.00 | 1,805.00 | 1,770.00 | 1,800.00 | 1,964,500 | 0 |
| 15-Dec-2023 | 1,790.00 | 1,795.00 | 1,775.00 | 1,780.00 | 897,500 | 0 |
| 14-Dec-2023 | 1,755.00 | 1,795.00 | 1,745.00 | 1,790.00 | 2,385,500 | 0 |
| 13-Dec-2023 | 1,750.00 | 1,755.00 | 1,735.00 | 1,755.00 | 994,100 | 0 |
| 12-Dec-2023 | 1,760.00 | 1,765.00 | 1,740.00 | 1,750.00 | 2,762,200 | 0 |
| 11-Dec-2023 | 1,785.00 | 1,785.00 | 1,755.00 | 1,760.00 | 1,947,300 | 0 |
| 08-Dec-2023 | 1,775.00 | 1,795.00 | 1,765.00 | 1,785.00 | 592,200 | 0 |
| 07-Dec-2023 | 1,805.00 | 1,805.00 | 1,765.00 | 1,775.00 | 1,669,000 | 0 |
| 06-Dec-2023 | 1,805.00 | 1,820.00 | 1,790.00 | 1,805.00 | 1,975,900 | 0 |
| 05-Dec-2023 | 1,765.00 | 1,820.00 | 1,755.00 | 1,805.00 | 5,079,500 | 0 |
| 04-Dec-2023 | 1,755.00 | 1,775.00 | 1,735.00 | 1,765.00 | 3,661,600 | 0 |
| 01-Dec-2023 | 1,755.00 | 1,765.00 | 1,750.00 | 1,755.00 | 683,900 | 0 |
| 30-Nov-2023 | 1,755.00 | 1,775.00 | 1,750.00 | 1,755.00 | 1,381,200 | 0 |
| 29-Nov-2023 | 1,770.00 | 1,775.00 | 1,750.00 | 1,755.00 | 1,745,400 | 0 |
| 28-Nov-2023 | 1,755.00 | 1,775.00 | 1,750.00 | 1,770.00 | 941,300 | 0 |
| 27-Nov-2023 | 1,760.00 | 1,765.00 | 1,740.00 | 1,755.00 | 1,191,000 | 0 |
| 24-Nov-2023 | 1,770.00 | 1,770.00 | 1,740.00 | 1,760.00 | 1,517,600 | 0 |
| 23-Nov-2023 | 1,775.00 | 1,775.00 | 1,760.00 | 1,770.00 | 471,600 | 0 |
| 22-Nov-2023 | 1,775.00 | 1,785.00 | 1,755.00 | 1,775.00 | 685,100 | 0 |
| 21-Nov-2023 | 1,755.00 | 1,775.00 | 1,745.00 | 1,775.00 | 989,200 | 0 |
| 20-Nov-2023 | 1,785.00 | 1,785.00 | 1,745.00 | 1,755.00 | 1,777,200 | 0 |
| 17-Nov-2023 | 1,785.00 | 1,785.00 | 1,765.00 | 1,785.00 | 628,100 | 0 |
| 16-Nov-2023 | 1,780.00 | 1,790.00 | 1,770.00 | 1,785.00 | 1,030,700 | 0 |
| 15-Nov-2023 | 1,775.00 | 1,795.00 | 1,760.00 | 1,780.00 | 653,100 | 0 |
| 14-Nov-2023 | 1,780.00 | 1,790.00 | 1,760.00 | 1,775.00 | 587,900 | 0 |
| 13-Nov-2023 | 1,770.00 | 1,795.00 | 1,750.00 | 1,775.00 | 901,900 | 0 |
| 10-Nov-2023 | 1,850.00 | 1,850.00 | 1,770.00 | 1,770.00 | 2,872,800 | 0 |
| 09-Nov-2023 | 1,850.00 | 1,870.00 | 1,845.00 | 1,850.00 | 1,102,000 | 0 |
| 08-Nov-2023 | 1,860.00 | 1,860.00 | 1,840.00 | 1,850.00 | 1,435,500 | 0 |
| 07-Nov-2023 | 1,870.00 | 1,870.00 | 1,850.00 | 1,860.00 | 1,202,800 | 0 |
| 06-Nov-2023 | 1,845.00 | 1,870.00 | 1,840.00 | 1,870.00 | 1,354,800 | 0 |
| 03-Nov-2023 | 1,800.00 | 1,850.00 | 1,775.00 | 1,840.00 | 5,581,000 | 0 |
| 02-Nov-2023 | 1,810.00 | 1,820.00 | 1,765.00 | 1,800.00 | 2,919,500 | 0 |
| 01-Nov-2023 | 1,730.00 | 1,800.00 | 1,700.00 | 1,800.00 | 8,565,700 | 0 |
| 31-Oct-2023 | 1,720.00 | 1,720.00 | 1,650.00 | 1,670.00 | 9,936,300 | 0 |
| 30-Oct-2023 | 1,710.00 | 1,725.00 | 1,690.00 | 1,720.00 | 1,715,100 | 0 |
| 27-Oct-2023 | 1,695.00 | 1,710.00 | 1,665.00 | 1,710.00 | 1,953,000 | 0 |
| 26-Oct-2023 | 1,715.00 | 1,715.00 | 1,660.00 | 1,695.00 | 7,167,000 | 0 |
| 25-Oct-2023 | 1,725.00 | 1,725.00 | 1,695.00 | 1,715.00 | 2,298,000 | 0 |
| 24-Oct-2023 | 1,715.00 | 1,730.00 | 1,690.00 | 1,725.00 | 2,526,000 | 0 |
| 23-Oct-2023 | 1,745.00 | 1,745.00 | 1,685.00 | 1,715.00 | 4,592,500 | 0 |
| 20-Oct-2023 | 1,755.00 | 1,755.00 | 1,715.00 | 1,745.00 | 3,582,400 | 0 |
| 19-Oct-2023 | 1,780.00 | 1,795.00 | 1,755.00 | 1,755.00 | 1,288,400 | 0 |
| 18-Oct-2023 | 1,795.00 | 1,795.00 | 1,780.00 | 1,785.00 | 547,400 | 0 |
| 17-Oct-2023 | 1,765.00 | 1,805.00 | 1,750.00 | 1,795.00 | 1,806,000 | 0 |
| 16-Oct-2023 | 1,760.00 | 1,770.00 | 1,745.00 | 1,765.00 | 1,199,000 | 0 |
| 13-Oct-2023 | 1,755.00 | 1,775.00 | 1,745.00 | 1,760.00 | 891,100 | 0 |
| 12-Oct-2023 | 1,765.00 | 1,775.00 | 1,755.00 | 1,755.00 | 511,300 | 0 |
| 11-Oct-2023 | 1,775.00 | 1,775.00 | 1,755.00 | 1,765.00 | 624,900 | 0 |
| 10-Oct-2023 | 1,780.00 | 1,780.00 | 1,760.00 | 1,775.00 | 918,200 | 0 |
| 09-Oct-2023 | 1,770.00 | 1,790.00 | 1,760.00 | 1,780.00 | 530,000 | 0 |
| 06-Oct-2023 | 1,760.00 | 1,775.00 | 1,750.00 | 1,770.00 | 1,079,800 | 0 |
| 05-Oct-2023 | 1,775.00 | 1,780.00 | 1,745.00 | 1,760.00 | 2,660,000 | 0 |
| 04-Oct-2023 | 1,775.00 | 1,780.00 | 1,755.00 | 1,775.00 | 853,600 | 0 |
| 03-Oct-2023 | 1,795.00 | 1,795.00 | 1,765.00 | 1,780.00 | 1,545,800 | 0 |
| 02-Oct-2023 | 1,810.00 | 1,810.00 | 1,775.00 | 1,795.00 | 1,654,200 | 0 |
| 29-Sep-2023 | 1,775.00 | 1,815.00 | 1,765.00 | 1,810.00 | 1,541,800 | 0 |
| 27-Sep-2023 | 1,785.00 | 1,795.00 | 1,750.00 | 1,775.00 | 3,516,300 | 0 |
| 26-Sep-2023 | 1,795.00 | 1,810.00 | 1,780.00 | 1,785.00 | 1,849,800 | 0 |
| 25-Sep-2023 | 1,800.00 | 1,810.00 | 1,785.00 | 1,795.00 | 1,662,800 | 0 |
| 22-Sep-2023 | 1,805.00 | 1,825.00 | 1,790.00 | 1,800.00 | 1,468,100 | 0 |
| 21-Sep-2023 | 1,810.00 | 1,820.00 | 1,785.00 | 1,805.00 | 1,709,300 | 0 |
| 20-Sep-2023 | 1,840.00 | 1,840.00 | 1,785.00 | 1,810.00 | 4,984,500 | 0 |
| 19-Sep-2023 | 1,855.00 | 1,855.00 | 1,810.00 | 1,840.00 | 3,122,200 | 0 |
| 18-Sep-2023 | 1,900.00 | 1,910.00 | 1,850.00 | 1,855.00 | 2,070,600 | 0 |
| 15-Sep-2023 | 1,835.00 | 1,910.00 | 1,830.00 | 1,880.00 | 5,409,900 | 0 |
| 14-Sep-2023 | 1,840.00 | 1,845.00 | 1,825.00 | 1,835.00 | 1,479,500 | 0 |
| 13-Sep-2023 | 1,800.00 | 1,870.00 | 1,790.00 | 1,835.00 | 5,109,500 | 0 |
| 12-Sep-2023 | 1,800.00 | 1,805.00 | 1,780.00 | 1,800.00 | 2,096,900 | 0 |
| 11-Sep-2023 | 1,790.00 | 1,810.00 | 1,775.00 | 1,800.00 | 1,889,300 | 0 |
| 08-Sep-2023 | 1,785.00 | 1,795.00 | 1,760.00 | 1,790.00 | 1,561,400 | 0 |
| 07-Sep-2023 | 1,760.00 | 1,790.00 | 1,740.00 | 1,785.00 | 2,603,300 | 0 |
| 06-Sep-2023 | 1,775.00 | 1,780.00 | 1,745.00 | 1,760.00 | 4,240,300 | 0 |
| 05-Sep-2023 | 1,785.00 | 1,785.00 | 1,760.00 | 1,775.00 | 1,055,700 | 0 |
| 04-Sep-2023 | 1,785.00 | 1,785.00 | 1,755.00 | 1,785.00 | 1,836,100 | 0 |
| 01-Sep-2023 | 1,800.00 | 1,810.00 | 1,785.00 | 1,785.00 | 3,455,400 | 0 |
| 31-Aug-2023 | 1,800.00 | 1,810.00 | 1,785.00 | 1,800.00 | 1,802,300 | 0 |
| 30-Aug-2023 | 1,800.00 | 1,805.00 | 1,780.00 | 1,800.00 | 1,643,600 | 0 |
| 29-Aug-2023 | 1,800.00 | 1,805.00 | 1,785.00 | 1,800.00 | 1,250,700 | 0 |