| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 03-Apr-2024 | 24,900.00 | 25,375.00 | 24,700.00 | 25,250.00 | 4,933,500 | 0 |
| 02-Apr-2024 | 24,100.00 | 24,900.00 | 24,025.00 | 24,900.00 | 6,997,100 | 0 |
| 01-Apr-2024 | 24,350.00 | 24,350.00 | 23,850.00 | 24,025.00 | 3,481,400 | 0 |
| 28-Mar-2024 | 24,625.00 | 24,650.00 | 24,175.00 | 24,175.00 | 4,523,000 | 0 |
| 27-Mar-2024 | 24,450.00 | 24,700.00 | 24,450.00 | 24,600.00 | 3,195,300 | 0 |
| 26-Mar-2024 | 24,650.00 | 24,650.00 | 24,225.00 | 24,300.00 | 4,020,000 | 0 |
| 25-Mar-2024 | 24,825.00 | 24,825.00 | 24,400.00 | 24,550.00 | 2,976,400 | 0 |
| 22-Mar-2024 | 24,775.00 | 24,775.00 | 24,525.00 | 24,600.00 | 2,660,100 | 0 |
| 21-Mar-2024 | 24,550.00 | 24,900.00 | 24,550.00 | 24,775.00 | 3,500,300 | 0 |
| 20-Mar-2024 | 24,375.00 | 24,550.00 | 24,375.00 | 24,550.00 | 1,929,300 | 0 |
| 19-Mar-2024 | 24,300.00 | 24,475.00 | 24,275.00 | 24,375.00 | 1,701,500 | 0 |
| 18-Mar-2024 | 24,225.00 | 24,575.00 | 24,225.00 | 24,275.00 | 2,128,700 | 0 |
| 15-Mar-2024 | 24,125.00 | 24,775.00 | 24,000.00 | 24,175.00 | 10,622,400 | 0 |
| 14-Mar-2024 | 23,575.00 | 24,125.00 | 23,550.00 | 24,125.00 | 3,875,200 | 0 |
| 13-Mar-2024 | 24,125.00 | 24,150.00 | 23,500.00 | 23,525.00 | 8,514,900 | 0 |
| 08-Mar-2024 | 24,025.00 | 24,325.00 | 24,025.00 | 24,175.00 | 2,820,700 | 0 |
| 07-Mar-2024 | 24,325.00 | 24,400.00 | 24,000.00 | 24,000.00 | 5,365,900 | 0 |
| 06-Mar-2024 | 24,200.00 | 24,400.00 | 24,025.00 | 24,325.00 | 3,278,000 | 0 |
| 05-Mar-2024 | 24,025.00 | 24,375.00 | 24,025.00 | 24,125.00 | 3,829,900 | 0 |
| 04-Mar-2024 | 23,775.00 | 24,175.00 | 23,775.00 | 24,000.00 | 3,593,600 | 0 |
| 01-Mar-2024 | 23,525.00 | 23,775.00 | 23,450.00 | 23,725.00 | 2,829,700 | 0 |
| 29-Feb-2024 | 23,875.00 | 23,950.00 | 23,500.00 | 23,525.00 | 6,885,600 | 0 |
| 28-Feb-2024 | 24,000.00 | 24,350.00 | 23,800.00 | 23,850.00 | 6,239,000 | 0 |
| 27-Feb-2024 | 23,000.00 | 23,850.00 | 22,825.00 | 23,850.00 | 5,853,700 | 0 |
| 26-Feb-2024 | 22,900.00 | 23,100.00 | 22,875.00 | 23,000.00 | 2,112,000 | 0 |
| 23-Feb-2024 | 23,150.00 | 23,150.00 | 22,800.00 | 22,800.00 | 2,730,500 | 0 |
| 22-Feb-2024 | 23,075.00 | 23,150.00 | 23,000.00 | 23,125.00 | 2,192,600 | 0 |
| 21-Feb-2024 | 22,925.00 | 23,175.00 | 22,900.00 | 23,025.00 | 2,391,800 | 0 |
| 20-Feb-2024 | 22,975.00 | 23,075.00 | 22,750.00 | 22,900.00 | 2,365,100 | 0 |
| 19-Feb-2024 | 23,250.00 | 23,275.00 | 22,900.00 | 22,950.00 | 2,607,800 | 0 |
| 16-Feb-2024 | 23,250.00 | 23,400.00 | 23,100.00 | 23,250.00 | 2,014,600 | 0 |
| 15-Feb-2024 | 23,325.00 | 23,450.00 | 23,125.00 | 23,200.00 | 3,634,900 | 0 |
| 13-Feb-2024 | 23,225.00 | 23,450.00 | 23,050.00 | 23,150.00 | 2,086,300 | 0 |
| 12-Feb-2024 | 22,900.00 | 23,325.00 | 22,900.00 | 23,225.00 | 2,262,400 | 0 |
| 07-Feb-2024 | 22,850.00 | 23,100.00 | 22,825.00 | 22,900.00 | 2,345,100 | 0 |
| 06-Feb-2024 | 22,700.00 | 22,975.00 | 22,700.00 | 22,800.00 | 1,364,700 | 0 |
| 05-Feb-2024 | 22,850.00 | 22,925.00 | 22,675.00 | 22,675.00 | 2,076,200 | 0 |
| 02-Feb-2024 | 22,850.00 | 22,950.00 | 22,725.00 | 22,850.00 | 1,986,200 | 0 |
| 01-Feb-2024 | 22,925.00 | 23,075.00 | 22,575.00 | 22,800.00 | 2,536,700 | 0 |
| 31-Jan-2024 | 23,025.00 | 23,200.00 | 22,875.00 | 22,950.00 | 2,614,300 | 0 |
| 30-Jan-2024 | 23,325.00 | 23,325.00 | 22,800.00 | 22,850.00 | 3,999,100 | 0 |
| 29-Jan-2024 | 23,025.00 | 23,325.00 | 23,025.00 | 23,325.00 | 2,216,300 | 0 |
| 26-Jan-2024 | 23,150.00 | 23,250.00 | 22,925.00 | 22,975.00 | 1,481,500 | 0 |
| 25-Jan-2024 | 22,475.00 | 23,250.00 | 22,475.00 | 23,125.00 | 3,391,200 | 0 |
| 24-Jan-2024 | 22,800.00 | 22,850.00 | 22,325.00 | 22,550.00 | 3,048,300 | 0 |
| 23-Jan-2024 | 23,275.00 | 23,425.00 | 22,400.00 | 22,700.00 | 6,071,400 | 0 |
| 22-Jan-2024 | 24,075.00 | 24,075.00 | 23,225.00 | 23,250.00 | 4,516,700 | 0 |
| 19-Jan-2024 | 24,200.00 | 24,300.00 | 23,825.00 | 24,075.00 | 2,316,600 | 0 |
| 18-Jan-2024 | 24,225.00 | 24,550.00 | 24,050.00 | 24,100.00 | 3,894,900 | 0 |
| 17-Jan-2024 | 25,000.00 | 25,000.00 | 24,200.00 | 24,225.00 | 5,386,800 | 0 |
| 16-Jan-2024 | 24,750.00 | 24,800.00 | 24,375.00 | 24,600.00 | 4,671,400 | 0 |
| 15-Jan-2024 | 23,900.00 | 24,750.00 | 23,900.00 | 24,725.00 | 6,691,700 | 0 |
| 12-Jan-2024 | 23,350.00 | 23,925.00 | 23,325.00 | 23,900.00 | 4,858,500 | 0 |
| 11-Jan-2024 | 23,350.00 | 23,450.00 | 23,250.00 | 23,300.00 | 2,043,100 | 0 |
| 10-Jan-2024 | 23,100.00 | 23,450.00 | 23,100.00 | 23,300.00 | 2,628,600 | 0 |
| 09-Jan-2024 | 23,200.00 | 23,350.00 | 23,025.00 | 23,100.00 | 1,704,600 | 0 |
| 08-Jan-2024 | 23,300.00 | 23,525.00 | 23,000.00 | 23,025.00 | 3,133,000 | 0 |
| 05-Jan-2024 | 23,500.00 | 23,550.00 | 23,250.00 | 23,250.00 | 2,368,600 | 0 |
| 04-Jan-2024 | 23,225.00 | 23,500.00 | 23,225.00 | 23,275.00 | 4,746,100 | 0 |
| 03-Jan-2024 | 23,200.00 | 23,400.00 | 22,600.00 | 23,225.00 | 6,744,300 | 0 |
| 02-Jan-2024 | 22,600.00 | 23,575.00 | 22,600.00 | 23,475.00 | 4,723,500 | 0 |
| 29-Dec-2023 | 22,700.00 | 22,750.00 | 22,500.00 | 22,625.00 | 2,695,900 | 0 |
| 28-Dec-2023 | 22,525.00 | 22,775.00 | 22,450.00 | 22,700.00 | 3,878,400 | 0 |
| 27-Dec-2023 | 22,025.00 | 22,625.00 | 21,975.00 | 22,425.00 | 4,317,700 | 0 |
| 22-Dec-2023 | 22,050.00 | 22,150.00 | 21,850.00 | 22,025.00 | 2,347,300 | 0 |
| 21-Dec-2023 | 21,800.00 | 22,075.00 | 21,775.00 | 22,000.00 | 3,131,700 | 0 |
| 20-Dec-2023 | 21,875.00 | 22,250.00 | 21,800.00 | 21,800.00 | 3,792,900 | 0 |
| 19-Dec-2023 | 21,750.00 | 21,825.00 | 21,450.00 | 21,825.00 | 3,672,200 | 0 |
| 18-Dec-2023 | 21,425.00 | 21,850.00 | 21,375.00 | 21,800.00 | 4,388,700 | 0 |
| 15-Dec-2023 | 21,500.00 | 21,950.00 | 21,275.00 | 21,275.00 | 9,804,200 | 0 |
| 14-Dec-2023 | 21,075.00 | 21,675.00 | 21,000.00 | 21,450.00 | 6,299,800 | 0 |
| 13-Dec-2023 | 21,700.00 | 21,725.00 | 20,925.00 | 20,925.00 | 9,856,200 | 0 |
| 12-Dec-2023 | 22,000.00 | 22,025.00 | 21,850.00 | 21,850.00 | 2,215,600 | 0 |
| 11-Dec-2023 | 22,425.00 | 22,450.00 | 21,825.00 | 21,825.00 | 3,168,200 | 0 |
| 08-Dec-2023 | 21,800.00 | 22,350.00 | 21,725.00 | 22,300.00 | 6,433,900 | 0 |
| 07-Dec-2023 | 21,675.00 | 21,850.00 | 21,425.00 | 21,700.00 | 4,424,500 | 0 |
| 06-Dec-2023 | 22,050.00 | 22,150.00 | 21,600.00 | 21,625.00 | 8,207,400 | 0 |
| 05-Dec-2023 | 22,425.00 | 22,450.00 | 22,025.00 | 22,050.00 | 4,377,100 | 0 |
| 04-Dec-2023 | 22,200.00 | 22,675.00 | 22,200.00 | 22,425.00 | 6,252,400 | 0 |
| 01-Dec-2023 | 22,025.00 | 22,350.00 | 22,000.00 | 22,150.00 | 6,149,700 | 0 |
| 30-Nov-2023 | 22,450.00 | 22,500.00 | 21,900.00 | 21,900.00 | 17,524,100 | 0 |
| 29-Nov-2023 | 22,600.00 | 22,600.00 | 22,300.00 | 22,450.00 | 2,918,000 | 0 |
| 28-Nov-2023 | 22,500.00 | 22,725.00 | 22,325.00 | 22,500.00 | 3,764,500 | 0 |
| 27-Nov-2023 | 22,625.00 | 22,875.00 | 22,450.00 | 22,450.00 | 4,817,100 | 0 |
| 24-Nov-2023 | 22,575.00 | 22,650.00 | 22,475.00 | 22,625.00 | 1,515,600 | 0 |
| 23-Nov-2023 | 22,500.00 | 22,575.00 | 22,325.00 | 22,525.00 | 3,194,100 | 0 |
| 22-Nov-2023 | 22,775.00 | 22,775.00 | 22,275.00 | 22,325.00 | 5,961,700 | 0 |
| 21-Nov-2023 | 22,950.00 | 22,950.00 | 22,700.00 | 22,775.00 | 3,666,100 | 0 |
| 20-Nov-2023 | 22,900.00 | 23,000.00 | 22,750.00 | 22,950.00 | 3,459,700 | 0 |
| 17-Nov-2023 | 23,450.00 | 23,450.00 | 22,800.00 | 22,875.00 | 6,357,500 | 0 |
| 16-Nov-2023 | 23,425.00 | 23,600.00 | 23,050.00 | 23,450.00 | 2,570,000 | 0 |
| 15-Nov-2023 | 23,300.00 | 23,900.00 | 23,300.00 | 23,400.00 | 4,376,100 | 0 |
| 14-Nov-2023 | 23,300.00 | 23,475.00 | 23,225.00 | 23,250.00 | 2,907,900 | 0 |
| 13-Nov-2023 | 23,100.00 | 23,500.00 | 23,100.00 | 23,250.00 | 3,114,500 | 0 |
| 10-Nov-2023 | 22,900.00 | 23,175.00 | 22,900.00 | 23,100.00 | 2,101,800 | 0 |
| 09-Nov-2023 | 23,000.00 | 23,125.00 | 22,875.00 | 22,875.00 | 3,576,000 | 0 |
| 08-Nov-2023 | 23,375.00 | 23,400.00 | 22,700.00 | 22,800.00 | 6,130,400 | 0 |
| 07-Nov-2023 | 23,775.00 | 24,075.00 | 23,225.00 | 23,375.00 | 4,395,000 | 0 |
| 06-Nov-2023 | 23,825.00 | 23,850.00 | 23,550.00 | 23,750.00 | 5,447,600 | 0 |
| 03-Nov-2023 | 23,800.00 | 24,050.00 | 23,775.00 | 23,775.00 | 4,860,100 | 0 |