| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 03-Apr-2024 | 1,945.00 | 1,945.00 | 1,925.00 | 1,940.00 | 1,449,300 | 0 |
| 02-Apr-2024 | 1,910.00 | 1,950.00 | 1,900.00 | 1,940.00 | 1,454,100 | 0 |
| 01-Apr-2024 | 1,945.00 | 1,945.00 | 1,895.00 | 1,910.00 | 6,431,400 | 0 |
| 28-Mar-2024 | 1,995.00 | 2,000.00 | 1,875.00 | 1,935.00 | 12,537,600 | 0 |
| 27-Mar-2024 | 2,000.00 | 2,010.00 | 1,995.00 | 2,000.00 | 1,041,100 | 0 |
| 26-Mar-2024 | 2,000.00 | 2,000.00 | 1,985.00 | 2,000.00 | 724,000 | 0 |
| 25-Mar-2024 | 2,020.00 | 2,020.00 | 1,985.00 | 2,000.00 | 1,464,300 | 0 |
| 22-Mar-2024 | 2,010.00 | 2,020.00 | 1,995.00 | 2,010.00 | 1,532,000 | 0 |
| 21-Mar-2024 | 2,010.00 | 2,030.00 | 2,000.00 | 2,010.00 | 880,500 | 0 |
| 20-Mar-2024 | 2,010.00 | 2,020.00 | 1,995.00 | 2,010.00 | 4,524,500 | 0 |
| 19-Mar-2024 | 2,020.00 | 2,020.00 | 1,995.00 | 2,010.00 | 720,100 | 0 |
| 18-Mar-2024 | 1,995.00 | 2,050.00 | 1,995.00 | 2,020.00 | 1,575,100 | 0 |
| 15-Mar-2024 | 1,960.00 | 2,040.00 | 1,955.00 | 1,995.00 | 2,798,800 | 0 |
| 14-Mar-2024 | 1,940.00 | 1,960.00 | 1,920.00 | 1,955.00 | 2,119,700 | 0 |
| 13-Mar-2024 | 1,940.00 | 1,955.00 | 1,920.00 | 1,940.00 | 1,368,100 | 0 |
| 08-Mar-2024 | 1,955.00 | 1,960.00 | 1,940.00 | 1,940.00 | 839,100 | 0 |
| 07-Mar-2024 | 1,950.00 | 1,965.00 | 1,940.00 | 1,955.00 | 812,000 | 0 |
| 06-Mar-2024 | 1,950.00 | 1,960.00 | 1,935.00 | 1,950.00 | 532,000 | 0 |
| 05-Mar-2024 | 1,970.00 | 1,970.00 | 1,935.00 | 1,950.00 | 2,544,900 | 0 |
| 04-Mar-2024 | 1,960.00 | 1,975.00 | 1,945.00 | 1,970.00 | 1,390,400 | 0 |
| 01-Mar-2024 | 1,960.00 | 1,960.00 | 1,935.00 | 1,960.00 | 1,999,100 | 0 |
| 29-Feb-2024 | 1,975.00 | 1,975.00 | 1,960.00 | 1,960.00 | 766,000 | 0 |
| 28-Feb-2024 | 1,985.00 | 1,985.00 | 1,960.00 | 1,975.00 | 1,402,100 | 0 |
| 27-Feb-2024 | 1,995.00 | 1,995.00 | 1,930.00 | 1,985.00 | 4,260,200 | 0 |
| 26-Feb-2024 | 2,000.00 | 2,010.00 | 1,985.00 | 1,995.00 | 882,100 | 0 |
| 23-Feb-2024 | 2,010.00 | 2,020.00 | 1,990.00 | 2,000.00 | 1,342,700 | 0 |
| 22-Feb-2024 | 2,010.00 | 2,030.00 | 1,995.00 | 2,010.00 | 1,009,200 | 0 |
| 21-Feb-2024 | 2,050.00 | 2,050.00 | 2,000.00 | 2,010.00 | 2,821,700 | 0 |
| 20-Feb-2024 | 2,050.00 | 2,070.00 | 2,030.00 | 2,050.00 | 1,096,600 | 0 |
| 19-Feb-2024 | 2,030.00 | 2,050.00 | 2,010.00 | 2,050.00 | 1,315,400 | 0 |
| 16-Feb-2024 | 1,995.00 | 2,040.00 | 1,985.00 | 2,030.00 | 2,324,000 | 0 |
| 15-Feb-2024 | 2,020.00 | 2,020.00 | 1,985.00 | 2,000.00 | 2,624,200 | 0 |
| 13-Feb-2024 | 2,010.00 | 2,040.00 | 1,990.00 | 2,020.00 | 1,690,500 | 0 |
| 12-Feb-2024 | 2,000.00 | 2,010.00 | 1,975.00 | 2,010.00 | 533,100 | 0 |
| 07-Feb-2024 | 2,000.00 | 2,000.00 | 1,960.00 | 2,000.00 | 3,634,300 | 0 |
| 06-Feb-2024 | 2,030.00 | 2,030.00 | 2,000.00 | 2,000.00 | 1,351,300 | 0 |
| 05-Feb-2024 | 2,100.00 | 2,100.00 | 1,980.00 | 2,030.00 | 5,285,100 | 0 |
| 02-Feb-2024 | 2,070.00 | 2,120.00 | 2,040.00 | 2,100.00 | 2,840,000 | 0 |
| 01-Feb-2024 | 2,070.00 | 2,070.00 | 2,050.00 | 2,070.00 | 489,100 | 0 |
| 31-Jan-2024 | 2,080.00 | 2,080.00 | 2,040.00 | 2,070.00 | 859,400 | 0 |
| 30-Jan-2024 | 2,060.00 | 2,070.00 | 2,020.00 | 2,070.00 | 831,500 | 0 |
| 29-Jan-2024 | 2,050.00 | 2,080.00 | 2,030.00 | 2,060.00 | 609,500 | 0 |
| 26-Jan-2024 | 2,070.00 | 2,070.00 | 2,020.00 | 2,050.00 | 1,315,900 | 0 |
| 25-Jan-2024 | 2,090.00 | 2,100.00 | 2,020.00 | 2,070.00 | 1,795,900 | 0 |
| 24-Jan-2024 | 2,110.00 | 2,130.00 | 2,060.00 | 2,100.00 | 2,112,800 | 0 |
| 23-Jan-2024 | 2,050.00 | 2,120.00 | 2,020.00 | 2,110.00 | 1,927,400 | 0 |
| 22-Jan-2024 | 2,100.00 | 2,130.00 | 2,030.00 | 2,050.00 | 1,674,400 | 0 |
| 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 |