| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 7,900.00 | 8,050.00 | 7,875.00 | 8,000.00 | 600 | 0 |
| 18-Jan-2024 | 7,925.00 | 8,025.00 | 7,750.00 | 8,000.00 | 7,900 | 0 |
| 17-Jan-2024 | 7,925.00 | 8,075.00 | 7,925.00 | 8,075.00 | 500 | 0 |
| 16-Jan-2024 | 8,000.00 | 8,050.00 | 7,900.00 | 7,900.00 | 800 | 0 |
| 15-Jan-2024 | 8,125.00 | 8,125.00 | 7,950.00 | 8,100.00 | 900 | 0 |
| 12-Jan-2024 | 8,000.00 | 8,150.00 | 8,000.00 | 8,150.00 | 700 | 0 |
| 11-Jan-2024 | 8,000.00 | 8,125.00 | 8,000.00 | 8,025.00 | 6,500 | 0 |
| 10-Jan-2024 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 3,800 | 0 |
| 09-Jan-2024 | 8,150.00 | 8,150.00 | 8,000.00 | 8,000.00 | 600 | 0 |
| 08-Jan-2024 | 8,150.00 | 8,150.00 | 8,150.00 | 8,150.00 | 100 | 0 |
| 05-Jan-2024 | 8,125.00 | 8,250.00 | 8,125.00 | 8,175.00 | 500 | 0 |
| 04-Jan-2024 | 8,200.00 | 8,250.00 | 8,175.00 | 8,225.00 | 900 | 0 |
| 03-Jan-2024 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 200 | 0 |
| 02-Jan-2024 | 8,100.00 | 8,125.00 | 8,100.00 | 8,125.00 | 400 | 0 |
| 29-Dec-2023 | 8,150.00 | 8,200.00 | 8,150.00 | 8,200.00 | 300 | 0 |
| 28-Dec-2023 | 8,125.00 | 8,125.00 | 7,875.00 | 8,100.00 | 500 | 0 |
| 27-Dec-2023 | 8,100.00 | 8,275.00 | 7,900.00 | 7,900.00 | 1,000 | 0 |
| 22-Dec-2023 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 0 | 0 |
| 21-Dec-2023 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 100 | 0 |
| 20-Dec-2023 | 8,050.00 | 8,150.00 | 8,000.00 | 8,125.00 | 600 | 0 |
| 19-Dec-2023 | 7,775.00 | 7,775.00 | 7,775.00 | 7,775.00 | 100 | 0 |
| 18-Dec-2023 | 7,750.00 | 7,775.00 | 7,750.00 | 7,775.00 | 400 | 0 |
| 15-Dec-2023 | 7,750.00 | 7,750.00 | 7,750.00 | 7,750.00 | 400 | 0 |
| 14-Dec-2023 | 7,775.00 | 7,775.00 | 7,775.00 | 7,775.00 | 100 | 0 |
| 13-Dec-2023 | 7,750.00 | 7,775.00 | 7,725.00 | 7,750.00 | 2,100 | 0 |
| 12-Dec-2023 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 100 | 0 |
| 11-Dec-2023 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 300 | 0 |
| 08-Dec-2023 | 8,025.00 | 8,025.00 | 8,025.00 | 8,025.00 | 0 | 0 |
| 07-Dec-2023 | 8,000.00 | 8,025.00 | 7,750.00 | 8,025.00 | 1,500 | 0 |
| 06-Dec-2023 | 8,050.00 | 8,050.00 | 7,800.00 | 8,050.00 | 400 | 0 |
| 05-Dec-2023 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | 300 | 0 |
| 04-Dec-2023 | 8,075.00 | 8,075.00 | 8,075.00 | 8,075.00 | 900 | 0 |
| 01-Dec-2023 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | 800 | 0 |
| 30-Nov-2023 | 7,850.00 | 8,050.00 | 7,850.00 | 8,025.00 | 500 | 0 |
| 29-Nov-2023 | 8,025.00 | 8,025.00 | 8,025.00 | 8,025.00 | 0 | 0 |
| 28-Nov-2023 | 8,025.00 | 8,025.00 | 8,025.00 | 8,025.00 | 100 | 0 |
| 27-Nov-2023 | 8,050.00 | 8,050.00 | 8,025.00 | 8,025.00 | 600 | 0 |
| 24-Nov-2023 | 8,050.00 | 8,050.00 | 8,025.00 | 8,025.00 | 1,500 | 0 |
| 23-Nov-2023 | 8,000.00 | 8,050.00 | 8,000.00 | 8,050.00 | 700 | 0 |
| 22-Nov-2023 | 7,975.00 | 8,075.00 | 7,975.00 | 8,075.00 | 500 | 0 |
| 21-Nov-2023 | 8,050.00 | 8,050.00 | 7,950.00 | 7,950.00 | 600 | 0 |
| 20-Nov-2023 | 8,000.00 | 8,050.00 | 8,000.00 | 8,050.00 | 1,000 | 0 |
| 17-Nov-2023 | 7,800.00 | 8,050.00 | 7,800.00 | 8,000.00 | 700 | 0 |
| 16-Nov-2023 | 8,050.00 | 8,050.00 | 8,000.00 | 8,050.00 | 600 | 0 |
| 15-Nov-2023 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | 100 | 0 |
| 14-Nov-2023 | 8,075.00 | 8,075.00 | 8,075.00 | 8,075.00 | 0 | 0 |
| 13-Nov-2023 | 7,825.00 | 8,075.00 | 7,800.00 | 8,075.00 | 1,800 | 0 |
| 10-Nov-2023 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | 200 | 0 |
| 09-Nov-2023 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | 2,300 | 0 |
| 08-Nov-2023 | 8,075.00 | 8,125.00 | 8,000.00 | 8,025.00 | 2,100 | 0 |
| 07-Nov-2023 | 8,000.00 | 8,050.00 | 8,000.00 | 8,050.00 | 800 | 0 |
| 06-Nov-2023 | 8,000.00 | 8,050.00 | 8,000.00 | 8,050.00 | 800 | 0 |
| 03-Nov-2023 | 8,000.00 | 8,025.00 | 7,725.00 | 8,025.00 | 1,300 | 0 |
| 02-Nov-2023 | 7,975.00 | 7,975.00 | 7,975.00 | 7,975.00 | 300 | 0 |
| 01-Nov-2023 | 8,250.00 | 8,250.00 | 8,025.00 | 8,025.00 | 800 | 0 |
| 31-Oct-2023 | 8,200.00 | 8,200.00 | 8,025.00 | 8,075.00 | 1,500 | 0 |
| 30-Oct-2023 | 7,925.00 | 8,050.00 | 7,925.00 | 8,000.00 | 1,600 | 0 |
| 27-Oct-2023 | 8,150.00 | 8,225.00 | 7,925.00 | 8,050.00 | 1,400 | 0 |
| 26-Oct-2023 | 8,325.00 | 8,325.00 | 8,325.00 | 8,325.00 | 0 | 0 |
| 25-Oct-2023 | 8,275.00 | 8,325.00 | 8,275.00 | 8,325.00 | 200 | 0 |
| 24-Oct-2023 | 8,200.00 | 8,225.00 | 8,200.00 | 8,225.00 | 200 | 0 |
| 23-Oct-2023 | 8,150.00 | 8,225.00 | 8,050.00 | 8,050.00 | 1,600 | 0 |
| 20-Oct-2023 | 7,875.00 | 8,025.00 | 7,875.00 | 8,000.00 | 900 | 0 |
| 19-Oct-2023 | 7,875.00 | 8,000.00 | 7,875.00 | 8,000.00 | 200 | 0 |
| 18-Oct-2023 | 8,075.00 | 8,125.00 | 7,800.00 | 8,000.00 | 1,300 | 0 |
| 17-Oct-2023 | 8,100.00 | 8,150.00 | 8,000.00 | 8,000.00 | 500 | 0 |
| 16-Oct-2023 | 8,050.00 | 8,225.00 | 8,000.00 | 8,000.00 | 900 | 0 |
| 13-Oct-2023 | 7,975.00 | 8,125.00 | 7,975.00 | 8,000.00 | 500 | 0 |
| 12-Oct-2023 | 8,000.00 | 8,100.00 | 7,900.00 | 7,975.00 | 3,500 | 0 |
| 11-Oct-2023 | 8,275.00 | 8,325.00 | 8,000.00 | 8,000.00 | 2,400 | 0 |
| 10-Oct-2023 | 8,200.00 | 8,275.00 | 8,200.00 | 8,275.00 | 300 | 0 |
| 09-Oct-2023 | 8,225.00 | 8,225.00 | 8,075.00 | 8,100.00 | 2,000 | 0 |
| 06-Oct-2023 | 8,075.00 | 8,250.00 | 8,050.00 | 8,075.00 | 3,500 | 0 |
| 05-Oct-2023 | 8,350.00 | 8,450.00 | 8,000.00 | 8,200.00 | 6,600 | 0 |
| 04-Oct-2023 | 8,275.00 | 8,275.00 | 8,125.00 | 8,200.00 | 1,700 | 0 |
| 03-Oct-2023 | 8,150.00 | 8,325.00 | 8,125.00 | 8,150.00 | 1,300 | 0 |
| 02-Oct-2023 | 8,150.00 | 8,250.00 | 8,075.00 | 8,150.00 | 6,200 | 0 |
| 29-Sep-2023 | 8,250.00 | 8,350.00 | 8,125.00 | 8,125.00 | 1,700 | 0 |
| 27-Sep-2023 | 8,350.00 | 8,350.00 | 8,250.00 | 8,250.00 | 600 | 0 |
| 26-Sep-2023 | 8,325.00 | 8,400.00 | 8,325.00 | 8,400.00 | 200 | 0 |
| 25-Sep-2023 | 8,275.00 | 8,425.00 | 8,275.00 | 8,425.00 | 1,000 | 0 |
| 22-Sep-2023 | 8,350.00 | 8,500.00 | 8,300.00 | 8,400.00 | 3,400 | 0 |
| 21-Sep-2023 | 8,325.00 | 8,375.00 | 8,325.00 | 8,325.00 | 1,300 | 0 |
| 20-Sep-2023 | 8,450.00 | 8,450.00 | 8,325.00 | 8,400.00 | 800 | 0 |
| 19-Sep-2023 | 8,475.00 | 8,575.00 | 8,400.00 | 8,450.00 | 1,000 | 0 |
| 18-Sep-2023 | 8,500.00 | 8,575.00 | 8,500.00 | 8,575.00 | 300 | 0 |
| 15-Sep-2023 | 8,475.00 | 8,650.00 | 8,300.00 | 8,650.00 | 10,100 | 0 |
| 14-Sep-2023 | 8,400.00 | 8,400.00 | 8,300.00 | 8,300.00 | 1,400 | 0 |
| 13-Sep-2023 | 8,400.00 | 8,500.00 | 8,400.00 | 8,500.00 | 1,200 | 0 |
| 12-Sep-2023 | 8,375.00 | 8,500.00 | 8,375.00 | 8,400.00 | 6,900 | 0 |
| 11-Sep-2023 | 8,325.00 | 8,325.00 | 8,250.00 | 8,275.00 | 900 | 0 |
| 08-Sep-2023 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 1,700 | 0 |
| 07-Sep-2023 | 8,400.00 | 8,500.00 | 8,325.00 | 8,325.00 | 900 | 0 |
| 06-Sep-2023 | 8,400.00 | 8,475.00 | 8,375.00 | 8,475.00 | 700 | 0 |
| 05-Sep-2023 | 8,450.00 | 8,475.00 | 8,350.00 | 8,475.00 | 1,300 | 0 |
| 04-Sep-2023 | 8,350.00 | 8,500.00 | 8,350.00 | 8,400.00 | 1,800 | 0 |
| 01-Sep-2023 | 8,325.00 | 8,350.00 | 8,325.00 | 8,325.00 | 1,900 | 0 |
| 31-Aug-2023 | 8,325.00 | 8,475.00 | 8,325.00 | 8,325.00 | 300 | 0 |
| 30-Aug-2023 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 0 | 0 |
| 29-Aug-2023 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 400 | 0 |