| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 3,300.00 | 3,300.00 | 3,210.00 | 3,240.00 | 15,821,600 | 0 |
| 18-Jan-2024 | 3,330.00 | 3,340.00 | 3,290.00 | 3,300.00 | 14,864,200 | 0 |
| 17-Jan-2024 | 3,440.00 | 3,440.00 | 3,310.00 | 3,320.00 | 30,689,000 | 0 |
| 16-Jan-2024 | 3,430.00 | 3,470.00 | 3,410.00 | 3,410.00 | 5,862,800 | 0 |
| 15-Jan-2024 | 3,470.00 | 3,480.00 | 3,430.00 | 3,430.00 | 7,943,000 | 0 |
| 12-Jan-2024 | 3,430.00 | 3,480.00 | 3,410.00 | 3,470.00 | 8,747,800 | 0 |
| 11-Jan-2024 | 3,450.00 | 3,450.00 | 3,410.00 | 3,410.00 | 1,810,300 | 0 |
| 10-Jan-2024 | 3,430.00 | 3,480.00 | 3,410.00 | 3,410.00 | 12,276,500 | 0 |
| 09-Jan-2024 | 3,480.00 | 3,490.00 | 3,420.00 | 3,430.00 | 6,680,700 | 0 |
| 08-Jan-2024 | 3,530.00 | 3,560.00 | 3,470.00 | 3,480.00 | 7,215,700 | 0 |
| 05-Jan-2024 | 3,540.00 | 3,580.00 | 3,520.00 | 3,520.00 | 7,584,800 | 0 |
| 04-Jan-2024 | 3,530.00 | 3,560.00 | 3,520.00 | 3,520.00 | 4,485,500 | 0 |
| 03-Jan-2024 | 3,550.00 | 3,560.00 | 3,520.00 | 3,530.00 | 3,253,600 | 0 |
| 02-Jan-2024 | 3,530.00 | 3,550.00 | 3,500.00 | 3,550.00 | 5,999,200 | 0 |
| 29-Dec-2023 | 3,540.00 | 3,550.00 | 3,500.00 | 3,530.00 | 6,004,400 | 0 |
| 28-Dec-2023 | 3,500.00 | 3,570.00 | 3,500.00 | 3,540.00 | 12,314,500 | 0 |
| 27-Dec-2023 | 3,470.00 | 3,520.00 | 3,450.00 | 3,470.00 | 7,000,200 | 0 |
| 22-Dec-2023 | 3,470.00 | 3,490.00 | 3,440.00 | 3,470.00 | 6,665,700 | 0 |
| 21-Dec-2023 | 3,470.00 | 3,480.00 | 3,440.00 | 3,470.00 | 4,497,500 | 0 |
| 20-Dec-2023 | 3,430.00 | 3,520.00 | 3,420.00 | 3,460.00 | 15,667,400 | 0 |
| 19-Dec-2023 | 3,410.00 | 3,440.00 | 3,380.00 | 3,430.00 | 4,909,700 | 0 |
| 18-Dec-2023 | 3,480.00 | 3,480.00 | 3,380.00 | 3,410.00 | 10,582,500 | 0 |
| 15-Dec-2023 | 3,400.00 | 3,500.00 | 3,330.00 | 3,500.00 | 24,909,000 | 0 |
| 14-Dec-2023 | 3,450.00 | 3,450.00 | 3,400.00 | 3,400.00 | 6,953,500 | 0 |
| 13-Dec-2023 | 3,430.00 | 3,460.00 | 3,400.00 | 3,450.00 | 5,871,300 | 0 |
| 12-Dec-2023 | 3,500.00 | 3,510.00 | 3,420.00 | 3,430.00 | 11,409,300 | 0 |
| 11-Dec-2023 | 3,500.00 | 3,510.00 | 3,470.00 | 3,500.00 | 7,700,700 | 0 |
| 08-Dec-2023 | 3,570.00 | 3,570.00 | 3,490.00 | 3,510.00 | 10,274,300 | 0 |
| 07-Dec-2023 | 3,510.00 | 3,570.00 | 3,500.00 | 3,570.00 | 7,254,400 | 0 |
| 06-Dec-2023 | 3,620.00 | 3,630.00 | 3,500.00 | 3,510.00 | 16,666,500 | 0 |
| 05-Dec-2023 | 3,590.00 | 3,620.00 | 3,570.00 | 3,620.00 | 14,546,100 | 0 |
| 04-Dec-2023 | 3,640.00 | 3,670.00 | 3,550.00 | 3,630.00 | 17,107,000 | 0 |
| 01-Dec-2023 | 3,600.00 | 3,700.00 | 3,590.00 | 3,630.00 | 11,652,900 | 0 |
| 30-Nov-2023 | 3,630.00 | 3,650.00 | 3,570.00 | 3,650.00 | 40,876,300 | 0 |
| 29-Nov-2023 | 3,600.00 | 3,640.00 | 3,560.00 | 3,630.00 | 9,785,100 | 0 |
| 28-Nov-2023 | 3,520.00 | 3,640.00 | 3,520.00 | 3,600.00 | 13,638,400 | 0 |
| 27-Nov-2023 | 3,530.00 | 3,550.00 | 3,500.00 | 3,520.00 | 11,935,500 | 0 |
| 24-Nov-2023 | 3,550.00 | 3,580.00 | 3,520.00 | 3,530.00 | 4,341,700 | 0 |
| 23-Nov-2023 | 3,510.00 | 3,580.00 | 3,500.00 | 3,540.00 | 16,669,800 | 0 |
| 22-Nov-2023 | 3,480.00 | 3,520.00 | 3,450.00 | 3,500.00 | 16,968,700 | 0 |
| 21-Nov-2023 | 3,460.00 | 3,490.00 | 3,430.00 | 3,480.00 | 11,470,300 | 0 |
| 20-Nov-2023 | 3,470.00 | 3,470.00 | 3,420.00 | 3,460.00 | 4,352,900 | 0 |
| 17-Nov-2023 | 3,470.00 | 3,470.00 | 3,420.00 | 3,470.00 | 13,562,900 | 0 |
| 16-Nov-2023 | 3,440.00 | 3,460.00 | 3,420.00 | 3,460.00 | 7,704,400 | 0 |
| 15-Nov-2023 | 3,500.00 | 3,530.00 | 3,410.00 | 3,430.00 | 30,575,200 | 0 |
| 14-Nov-2023 | 3,510.00 | 3,520.00 | 3,470.00 | 3,480.00 | 13,579,700 | 0 |
| 13-Nov-2023 | 3,590.00 | 3,590.00 | 3,510.00 | 3,530.00 | 9,074,200 | 0 |
| 10-Nov-2023 | 3,600.00 | 3,600.00 | 3,550.00 | 3,590.00 | 4,501,100 | 0 |
| 09-Nov-2023 | 3,600.00 | 3,600.00 | 3,580.00 | 3,600.00 | 4,264,700 | 0 |
| 08-Nov-2023 | 3,560.00 | 3,600.00 | 3,560.00 | 3,600.00 | 6,267,300 | 0 |
| 07-Nov-2023 | 3,620.00 | 3,620.00 | 3,550.00 | 3,570.00 | 10,356,800 | 0 |
| 06-Nov-2023 | 3,550.00 | 3,630.00 | 3,550.00 | 3,620.00 | 11,111,200 | 0 |
| 03-Nov-2023 | 3,590.00 | 3,610.00 | 3,520.00 | 3,550.00 | 17,879,200 | 0 |
| 02-Nov-2023 | 3,600.00 | 3,670.00 | 3,570.00 | 3,590.00 | 20,934,700 | 0 |
| 01-Nov-2023 | 3,600.00 | 3,650.00 | 3,550.00 | 3,580.00 | 22,592,200 | 0 |
| 31-Oct-2023 | 3,790.00 | 3,820.00 | 3,620.00 | 3,620.00 | 26,496,500 | 0 |
| 30-Oct-2023 | 3,970.00 | 3,970.00 | 3,720.00 | 3,790.00 | 26,309,000 | 0 |
| 27-Oct-2023 | 3,980.00 | 4,070.00 | 3,950.00 | 3,980.00 | 19,668,800 | 0 |
| 26-Oct-2023 | 4,050.00 | 4,050.00 | 3,960.00 | 3,980.00 | 19,249,700 | 0 |
| 25-Oct-2023 | 4,000.00 | 4,100.00 | 4,000.00 | 4,080.00 | 27,547,000 | 0 |
| 24-Oct-2023 | 3,830.00 | 4,000.00 | 3,790.00 | 3,990.00 | 29,824,500 | 0 |
| 23-Oct-2023 | 3,860.00 | 3,860.00 | 3,760.00 | 3,840.00 | 7,703,300 | 0 |
| 20-Oct-2023 | 3,810.00 | 3,880.00 | 3,730.00 | 3,860.00 | 13,601,000 | 0 |
| 19-Oct-2023 | 3,800.00 | 3,850.00 | 3,770.00 | 3,810.00 | 8,884,300 | 0 |
| 18-Oct-2023 | 3,830.00 | 3,840.00 | 3,760.00 | 3,820.00 | 8,686,200 | 0 |
| 17-Oct-2023 | 3,650.00 | 3,840.00 | 3,630.00 | 3,830.00 | 21,600,800 | 0 |
| 16-Oct-2023 | 3,660.00 | 3,670.00 | 3,620.00 | 3,650.00 | 4,544,700 | 0 |
| 13-Oct-2023 | 3,610.00 | 3,660.00 | 3,610.00 | 3,650.00 | 5,584,300 | 0 |
| 12-Oct-2023 | 3,620.00 | 3,670.00 | 3,610.00 | 3,630.00 | 10,447,600 | 0 |
| 11-Oct-2023 | 3,670.00 | 3,710.00 | 3,610.00 | 3,610.00 | 12,320,900 | 0 |
| 10-Oct-2023 | 3,720.00 | 3,750.00 | 3,670.00 | 3,670.00 | 3,722,500 | 0 |
| 09-Oct-2023 | 3,800.00 | 3,800.00 | 3,700.00 | 3,720.00 | 8,305,700 | 0 |
| 06-Oct-2023 | 3,680.00 | 3,840.00 | 3,670.00 | 3,800.00 | 23,551,700 | 0 |
| 05-Oct-2023 | 3,610.00 | 3,680.00 | 3,580.00 | 3,660.00 | 12,777,300 | 0 |
| 04-Oct-2023 | 3,590.00 | 3,610.00 | 3,540.00 | 3,580.00 | 9,896,800 | 0 |
| 03-Oct-2023 | 3,700.00 | 3,700.00 | 3,590.00 | 3,590.00 | 19,196,000 | 0 |
| 02-Oct-2023 | 3,740.00 | 3,780.00 | 3,700.00 | 3,700.00 | 7,916,700 | 0 |
| 29-Sep-2023 | 3,770.00 | 3,780.00 | 3,690.00 | 3,740.00 | 10,670,700 | 0 |
| 27-Sep-2023 | 3,820.00 | 3,820.00 | 3,720.00 | 3,770.00 | 9,958,600 | 0 |
| 26-Sep-2023 | 3,800.00 | 3,820.00 | 3,770.00 | 3,820.00 | 11,435,500 | 0 |
| 25-Sep-2023 | 3,860.00 | 3,890.00 | 3,790.00 | 3,820.00 | 10,923,700 | 0 |
| 22-Sep-2023 | 3,770.00 | 3,890.00 | 3,750.00 | 3,850.00 | 24,114,800 | 0 |
| 21-Sep-2023 | 3,630.00 | 3,780.00 | 3,580.00 | 3,770.00 | 24,626,400 | 0 |
| 20-Sep-2023 | 3,580.00 | 3,670.00 | 3,570.00 | 3,630.00 | 12,091,400 | 0 |
| 19-Sep-2023 | 3,490.00 | 3,630.00 | 3,480.00 | 3,580.00 | 10,301,100 | 0 |
| 18-Sep-2023 | 3,500.00 | 3,520.00 | 3,460.00 | 3,470.00 | 11,035,100 | 0 |
| 15-Sep-2023 | 3,550.00 | 3,570.00 | 3,500.00 | 3,500.00 | 19,503,200 | 0 |
| 14-Sep-2023 | 3,580.00 | 3,610.00 | 3,560.00 | 3,560.00 | 7,980,500 | 0 |
| 13-Sep-2023 | 3,630.00 | 3,630.00 | 3,570.00 | 3,590.00 | 7,890,700 | 0 |
| 12-Sep-2023 | 3,650.00 | 3,660.00 | 3,610.00 | 3,620.00 | 6,763,100 | 0 |
| 11-Sep-2023 | 3,610.00 | 3,650.00 | 3,580.00 | 3,650.00 | 7,703,500 | 0 |
| 08-Sep-2023 | 3,630.00 | 3,630.00 | 3,570.00 | 3,610.00 | 13,784,500 | 0 |
| 07-Sep-2023 | 3,660.00 | 3,670.00 | 3,600.00 | 3,630.00 | 13,672,200 | 0 |
| 06-Sep-2023 | 3,620.00 | 3,680.00 | 3,600.00 | 3,650.00 | 9,878,900 | 0 |
| 05-Sep-2023 | 3,660.00 | 3,670.00 | 3,600.00 | 3,620.00 | 13,723,200 | 0 |
| 04-Sep-2023 | 3,670.00 | 3,690.00 | 3,660.00 | 3,660.00 | 4,215,000 | 0 |
| 01-Sep-2023 | 3,670.00 | 3,720.00 | 3,630.00 | 3,660.00 | 14,230,900 | 0 |
| 31-Aug-2023 | 3,740.00 | 3,760.00 | 3,670.00 | 3,670.00 | 17,604,900 | 0 |
| 30-Aug-2023 | 3,790.00 | 3,790.00 | 3,740.00 | 3,740.00 | 6,862,300 | 0 |
| 29-Aug-2023 | 3,780.00 | 3,800.00 | 3,760.00 | 3,760.00 | 4,023,200 | 0 |