| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 02-Nov-2023 | 24,125.00 | 24,350.00 | 23,725.00 | 23,725.00 | 8,176,900 | 0 |
| 01-Nov-2023 | 25,100.00 | 25,100.00 | 24,100.00 | 24,100.00 | 5,710,600 | 0 |
| 31-Oct-2023 | 24,425.00 | 25,300.00 | 24,425.00 | 25,125.00 | 5,459,600 | 0 |
| 30-Oct-2023 | 25,525.00 | 25,525.00 | 24,300.00 | 24,400.00 | 6,742,100 | 0 |
| 27-Oct-2023 | 26,175.00 | 26,250.00 | 25,525.00 | 25,525.00 | 3,428,500 | 0 |
| 26-Oct-2023 | 26,200.00 | 26,500.00 | 26,000.00 | 26,175.00 | 3,098,200 | 0 |
| 25-Oct-2023 | 25,700.00 | 26,800.00 | 25,700.00 | 26,325.00 | 6,095,900 | 0 |
| 24-Oct-2023 | 25,000.00 | 25,425.00 | 24,850.00 | 25,250.00 | 4,688,100 | 0 |
| 23-Oct-2023 | 25,825.00 | 25,850.00 | 25,000.00 | 25,000.00 | 6,286,900 | 0 |
| 20-Oct-2023 | 26,000.00 | 26,050.00 | 25,800.00 | 25,825.00 | 3,499,000 | 0 |
| 19-Oct-2023 | 26,400.00 | 26,400.00 | 26,000.00 | 26,025.00 | 2,946,300 | 0 |
| 18-Oct-2023 | 26,275.00 | 26,425.00 | 26,100.00 | 26,300.00 | 3,449,000 | 0 |
| 17-Oct-2023 | 26,450.00 | 26,475.00 | 26,250.00 | 26,375.00 | 2,864,200 | 0 |
| 16-Oct-2023 | 26,375.00 | 26,450.00 | 26,200.00 | 26,450.00 | 3,160,900 | 0 |
| 13-Oct-2023 | 26,000.00 | 26,325.00 | 26,000.00 | 26,075.00 | 2,335,000 | 0 |
| 12-Oct-2023 | 26,275.00 | 26,275.00 | 25,850.00 | 25,875.00 | 6,094,700 | 0 |
| 11-Oct-2023 | 26,300.00 | 26,375.00 | 26,250.00 | 26,275.00 | 4,932,200 | 0 |
| 10-Oct-2023 | 26,875.00 | 26,950.00 | 26,725.00 | 26,875.00 | 4,840,800 | 0 |
| 09-Oct-2023 | 26,600.00 | 26,875.00 | 26,600.00 | 26,700.00 | 5,932,700 | 0 |
| 06-Oct-2023 | 26,175.00 | 26,525.00 | 26,175.00 | 26,400.00 | 4,367,500 | 0 |
| 05-Oct-2023 | 26,575.00 | 26,575.00 | 26,150.00 | 26,150.00 | 6,636,500 | 0 |
| 04-Oct-2023 | 26,675.00 | 26,675.00 | 26,275.00 | 26,575.00 | 7,279,900 | 0 |
| 03-Oct-2023 | 27,925.00 | 27,925.00 | 27,000.00 | 27,000.00 | 11,647,700 | 0 |
| 02-Oct-2023 | 28,225.00 | 28,350.00 | 27,850.00 | 27,925.00 | 3,404,200 | 0 |
| 29-Sep-2023 | 28,400.00 | 28,475.00 | 28,100.00 | 28,250.00 | 3,858,000 | 0 |
| 27-Sep-2023 | 27,700.00 | 28,300.00 | 27,475.00 | 28,300.00 | 3,641,600 | 0 |
| 26-Sep-2023 | 28,275.00 | 28,400.00 | 27,625.00 | 27,750.00 | 3,941,400 | 0 |
| 25-Sep-2023 | 28,350.00 | 28,375.00 | 28,150.00 | 28,250.00 | 3,737,000 | 0 |
| 22-Sep-2023 | 28,250.00 | 28,525.00 | 28,175.00 | 28,350.00 | 2,770,200 | 0 |
| 21-Sep-2023 | 28,475.00 | 28,475.00 | 28,250.00 | 28,325.00 | 2,422,500 | 0 |
| 20-Sep-2023 | 28,400.00 | 28,775.00 | 28,400.00 | 28,500.00 | 5,245,200 | 0 |
| 19-Sep-2023 | 28,150.00 | 28,450.00 | 28,025.00 | 28,325.00 | 3,124,700 | 0 |
| 18-Sep-2023 | 28,375.00 | 28,600.00 | 28,100.00 | 28,100.00 | 4,143,000 | 0 |
| 15-Sep-2023 | 27,400.00 | 28,425.00 | 27,250.00 | 28,425.00 | 13,900,400 | 0 |
| 14-Sep-2023 | 27,325.00 | 27,600.00 | 27,325.00 | 27,400.00 | 6,719,500 | 0 |
| 13-Sep-2023 | 27,150.00 | 27,275.00 | 27,075.00 | 27,175.00 | 4,128,300 | 0 |
| 12-Sep-2023 | 26,950.00 | 27,250.00 | 26,925.00 | 27,075.00 | 2,664,400 | 0 |
| 11-Sep-2023 | 27,325.00 | 27,350.00 | 26,850.00 | 26,900.00 | 3,044,900 | 0 |
| 08-Sep-2023 | 27,125.00 | 27,475.00 | 26,975.00 | 27,300.00 | 3,162,700 | 0 |
| 07-Sep-2023 | 27,400.00 | 27,425.00 | 26,950.00 | 27,150.00 | 3,659,600 | 0 |
| 06-Sep-2023 | 27,400.00 | 27,525.00 | 27,350.00 | 27,400.00 | 5,838,100 | 0 |
| 05-Sep-2023 | 26,850.00 | 27,350.00 | 26,850.00 | 27,200.00 | 3,836,800 | 0 |
| 04-Sep-2023 | 26,425.00 | 26,875.00 | 26,425.00 | 26,825.00 | 3,263,600 | 0 |
| 01-Sep-2023 | 26,000.00 | 26,425.00 | 26,000.00 | 26,350.00 | 2,242,300 | 0 |
| 31-Aug-2023 | 26,150.00 | 26,250.00 | 26,000.00 | 26,000.00 | 4,100,400 | 0 |
| 30-Aug-2023 | 26,350.00 | 26,400.00 | 26,150.00 | 26,150.00 | 2,492,400 | 0 |
| 29-Aug-2023 | 26,500.00 | 26,600.00 | 26,300.00 | 26,350.00 | 1,930,400 | 0 |