| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 3,870.00 | 3,870.00 | 3,780.00 | 3,860.00 | 1,583,500 | 0 |
| 01-Apr-2024 | 3,920.00 | 3,920.00 | 3,860.00 | 3,870.00 | 162,500 | 0 |
| 28-Mar-2024 | 3,900.00 | 4,030.00 | 3,750.00 | 3,900.00 | 2,080,100 | 0 |
| 27-Mar-2024 | 3,960.00 | 3,960.00 | 3,900.00 | 3,900.00 | 798,800 | 0 |
| 26-Mar-2024 | 4,050.00 | 4,050.00 | 3,960.00 | 3,960.00 | 1,448,900 | 0 |
| 25-Mar-2024 | 4,040.00 | 4,040.00 | 3,960.00 | 4,000.00 | 1,376,300 | 0 |
| 22-Mar-2024 | 4,100.00 | 4,110.00 | 4,030.00 | 4,030.00 | 798,900 | 0 |
| 21-Mar-2024 | 4,230.00 | 4,230.00 | 4,080.00 | 4,100.00 | 1,141,500 | 0 |
| 20-Mar-2024 | 4,190.00 | 4,240.00 | 4,170.00 | 4,220.00 | 658,400 | 0 |
| 19-Mar-2024 | 4,170.00 | 4,200.00 | 4,150.00 | 4,160.00 | 61,900 | 0 |
| 18-Mar-2024 | 4,200.00 | 4,200.00 | 4,150.00 | 4,180.00 | 237,300 | 0 |
| 15-Mar-2024 | 4,240.00 | 4,290.00 | 4,170.00 | 4,200.00 | 267,000 | 0 |
| 14-Mar-2024 | 4,220.00 | 4,300.00 | 4,200.00 | 4,240.00 | 288,600 | 0 |
| 13-Mar-2024 | 4,330.00 | 4,330.00 | 4,170.00 | 4,200.00 | 920,300 | 0 |
| 08-Mar-2024 | 4,500.00 | 4,500.00 | 4,330.00 | 4,330.00 | 1,088,200 | 0 |
| 07-Mar-2024 | 4,390.00 | 4,500.00 | 4,300.00 | 4,500.00 | 285,700 | 0 |
| 06-Mar-2024 | 4,540.00 | 4,590.00 | 4,380.00 | 4,390.00 | 1,035,000 | 0 |
| 05-Mar-2024 | 4,530.00 | 4,530.00 | 4,430.00 | 4,520.00 | 377,300 | 0 |
| 04-Mar-2024 | 4,600.00 | 4,620.00 | 4,500.00 | 4,520.00 | 501,700 | 0 |
| 01-Mar-2024 | 4,640.00 | 4,640.00 | 4,580.00 | 4,600.00 | 155,500 | 0 |
| 29-Feb-2024 | 4,630.00 | 4,650.00 | 4,590.00 | 4,610.00 | 215,400 | 0 |
| 28-Feb-2024 | 4,650.00 | 4,760.00 | 4,610.00 | 4,630.00 | 96,700 | 0 |
| 27-Feb-2024 | 4,650.00 | 4,670.00 | 4,590.00 | 4,610.00 | 128,500 | 0 |
| 26-Feb-2024 | 4,660.00 | 4,660.00 | 4,550.00 | 4,650.00 | 237,000 | 0 |
| 23-Feb-2024 | 4,770.00 | 4,770.00 | 4,650.00 | 4,660.00 | 1,523,800 | 0 |
| 22-Feb-2024 | 4,720.00 | 4,820.00 | 4,710.00 | 4,740.00 | 1,429,700 | 0 |
| 21-Feb-2024 | 4,740.00 | 4,790.00 | 4,690.00 | 4,710.00 | 1,976,000 | 0 |
| 20-Feb-2024 | 4,730.00 | 4,840.00 | 4,700.00 | 4,720.00 | 2,368,700 | 0 |
| 19-Feb-2024 | 4,900.00 | 4,910.00 | 4,700.00 | 4,720.00 | 2,380,700 | 0 |
| 16-Feb-2024 | 4,960.00 | 4,960.00 | 4,870.00 | 4,900.00 | 1,242,700 | 0 |
| 15-Feb-2024 | 5,000.00 | 5,025.00 | 4,920.00 | 4,950.00 | 1,458,600 | 0 |
| 13-Feb-2024 | 4,940.00 | 4,980.00 | 4,910.00 | 4,970.00 | 1,381,300 | 0 |
| 12-Feb-2024 | 4,880.00 | 4,960.00 | 4,830.00 | 4,950.00 | 1,391,400 | 0 |
| 07-Feb-2024 | 4,970.00 | 4,990.00 | 4,860.00 | 4,880.00 | 1,964,000 | 0 |
| 06-Feb-2024 | 4,960.00 | 4,980.00 | 4,950.00 | 4,970.00 | 1,511,000 | 0 |
| 05-Feb-2024 | 4,960.00 | 5,025.00 | 4,950.00 | 4,960.00 | 2,153,000 | 0 |
| 02-Feb-2024 | 4,990.00 | 5,000.00 | 4,940.00 | 4,960.00 | 1,336,600 | 0 |
| 01-Feb-2024 | 5,050.00 | 5,050.00 | 4,990.00 | 4,990.00 | 1,512,600 | 0 |
| 31-Jan-2024 | 5,075.00 | 5,100.00 | 5,025.00 | 5,050.00 | 1,773,800 | 0 |
| 30-Jan-2024 | 5,125.00 | 5,150.00 | 5,075.00 | 5,100.00 | 1,683,400 | 0 |
| 29-Jan-2024 | 5,200.00 | 5,200.00 | 5,100.00 | 5,200.00 | 1,428,200 | 0 |
| 26-Jan-2024 | 5,275.00 | 5,275.00 | 5,150.00 | 5,175.00 | 1,300,800 | 0 |
| 25-Jan-2024 | 5,250.00 | 5,275.00 | 5,200.00 | 5,275.00 | 1,558,300 | 0 |
| 24-Jan-2024 | 5,200.00 | 5,350.00 | 5,175.00 | 5,250.00 | 1,636,900 | 0 |
| 23-Jan-2024 | 5,175.00 | 5,275.00 | 5,175.00 | 5,200.00 | 1,725,300 | 0 |
| 22-Jan-2024 | 5,200.00 | 5,250.00 | 5,150.00 | 5,175.00 | 1,335,500 | 0 |
| 19-Jan-2024 | 5,225.00 | 5,275.00 | 5,150.00 | 5,200.00 | 1,338,500 | 0 |
| 18-Jan-2024 | 5,300.00 | 5,325.00 | 5,225.00 | 5,225.00 | 2,142,600 | 0 |
| 17-Jan-2024 | 5,450.00 | 5,450.00 | 5,300.00 | 5,300.00 | 3,053,000 | 0 |
| 16-Jan-2024 | 5,400.00 | 5,450.00 | 5,350.00 | 5,450.00 | 2,160,800 | 0 |
| 15-Jan-2024 | 5,400.00 | 5,425.00 | 5,350.00 | 5,350.00 | 1,908,300 | 0 |
| 12-Jan-2024 | 5,300.00 | 5,400.00 | 5,300.00 | 5,400.00 | 1,601,800 | 0 |
| 11-Jan-2024 | 5,400.00 | 5,450.00 | 5,350.00 | 5,375.00 | 1,811,800 | 0 |
| 10-Jan-2024 | 5,375.00 | 5,450.00 | 5,350.00 | 5,400.00 | 1,671,600 | 0 |
| 09-Jan-2024 | 5,400.00 | 5,400.00 | 5,325.00 | 5,325.00 | 2,106,600 | 0 |
| 08-Jan-2024 | 5,400.00 | 5,450.00 | 5,350.00 | 5,400.00 | 1,791,700 | 0 |
| 05-Jan-2024 | 5,400.00 | 5,450.00 | 5,350.00 | 5,350.00 | 1,239,500 | 0 |
| 04-Jan-2024 | 5,400.00 | 5,425.00 | 5,350.00 | 5,400.00 | 1,543,900 | 0 |
| 03-Jan-2024 | 5,400.00 | 5,500.00 | 5,325.00 | 5,350.00 | 1,351,900 | 0 |
| 02-Jan-2024 | 5,400.00 | 5,400.00 | 5,350.00 | 5,375.00 | 1,677,200 | 0 |
| 29-Dec-2023 | 5,350.00 | 5,425.00 | 5,325.00 | 5,400.00 | 2,116,900 | 0 |
| 28-Dec-2023 | 5,400.00 | 5,425.00 | 5,350.00 | 5,375.00 | 1,313,300 | 0 |
| 27-Dec-2023 | 5,375.00 | 5,425.00 | 5,325.00 | 5,400.00 | 1,784,900 | 0 |
| 22-Dec-2023 | 5,375.00 | 5,400.00 | 5,300.00 | 5,350.00 | 1,996,400 | 0 |
| 21-Dec-2023 | 5,350.00 | 5,400.00 | 5,300.00 | 5,375.00 | 1,236,900 | 0 |
| 20-Dec-2023 | 5,450.00 | 5,450.00 | 5,350.00 | 5,400.00 | 1,679,600 | 0 |
| 19-Dec-2023 | 5,425.00 | 5,425.00 | 5,375.00 | 5,400.00 | 1,401,000 | 0 |
| 18-Dec-2023 | 5,350.00 | 5,400.00 | 5,300.00 | 5,375.00 | 1,290,300 | 0 |
| 15-Dec-2023 | 5,375.00 | 5,400.00 | 5,325.00 | 5,350.00 | 1,249,900 | 0 |
| 14-Dec-2023 | 5,275.00 | 5,350.00 | 5,225.00 | 5,300.00 | 1,635,500 | 0 |
| 13-Dec-2023 | 5,375.00 | 5,375.00 | 5,200.00 | 5,275.00 | 1,682,100 | 0 |
| 12-Dec-2023 | 5,225.00 | 5,375.00 | 5,200.00 | 5,375.00 | 1,383,500 | 0 |
| 11-Dec-2023 | 5,275.00 | 5,350.00 | 5,150.00 | 5,200.00 | 1,405,500 | 0 |
| 08-Dec-2023 | 5,200.00 | 5,325.00 | 5,200.00 | 5,275.00 | 1,244,200 | 0 |
| 07-Dec-2023 | 5,325.00 | 5,325.00 | 5,175.00 | 5,200.00 | 2,182,300 | 0 |
| 06-Dec-2023 | 5,400.00 | 5,450.00 | 5,300.00 | 5,300.00 | 3,294,600 | 0 |
| 05-Dec-2023 | 5,475.00 | 5,525.00 | 5,350.00 | 5,400.00 | 2,541,400 | 0 |
| 04-Dec-2023 | 5,500.00 | 5,500.00 | 5,400.00 | 5,475.00 | 1,595,800 | 0 |
| 01-Dec-2023 | 5,500.00 | 5,500.00 | 5,450.00 | 5,475.00 | 1,619,900 | 0 |
| 30-Nov-2023 | 5,575.00 | 5,575.00 | 5,425.00 | 5,500.00 | 3,138,300 | 0 |
| 29-Nov-2023 | 5,600.00 | 5,625.00 | 5,525.00 | 5,575.00 | 1,708,000 | 0 |
| 28-Nov-2023 | 5,600.00 | 5,625.00 | 5,525.00 | 5,600.00 | 1,793,800 | 0 |
| 27-Nov-2023 | 5,700.00 | 5,700.00 | 5,550.00 | 5,600.00 | 1,019,200 | 0 |
| 24-Nov-2023 | 5,600.00 | 5,700.00 | 5,500.00 | 5,700.00 | 1,596,700 | 0 |
| 23-Nov-2023 | 5,600.00 | 5,625.00 | 5,500.00 | 5,600.00 | 1,337,200 | 0 |
| 22-Nov-2023 | 5,600.00 | 5,675.00 | 5,575.00 | 5,575.00 | 1,128,000 | 0 |
| 21-Nov-2023 | 5,725.00 | 5,725.00 | 5,550.00 | 5,575.00 | 1,354,300 | 0 |
| 20-Nov-2023 | 5,575.00 | 5,725.00 | 5,575.00 | 5,700.00 | 1,443,100 | 0 |
| 17-Nov-2023 | 5,600.00 | 5,625.00 | 5,475.00 | 5,575.00 | 1,331,400 | 0 |
| 16-Nov-2023 | 5,625.00 | 5,675.00 | 5,550.00 | 5,600.00 | 1,459,500 | 0 |
| 15-Nov-2023 | 5,525.00 | 5,675.00 | 5,525.00 | 5,625.00 | 1,364,300 | 0 |
| 14-Nov-2023 | 5,625.00 | 5,675.00 | 5,500.00 | 5,525.00 | 1,451,500 | 0 |
| 13-Nov-2023 | 5,600.00 | 5,750.00 | 5,575.00 | 5,600.00 | 1,228,500 | 0 |
| 10-Nov-2023 | 5,700.00 | 5,800.00 | 5,575.00 | 5,575.00 | 3,773,500 | 0 |
| 09-Nov-2023 | 5,675.00 | 5,800.00 | 5,650.00 | 5,700.00 | 1,176,200 | 0 |
| 08-Nov-2023 | 5,825.00 | 5,875.00 | 5,625.00 | 5,650.00 | 1,924,300 | 0 |
| 07-Nov-2023 | 5,925.00 | 6,025.00 | 5,700.00 | 5,700.00 | 2,301,200 | 0 |
| 06-Nov-2023 | 6,075.00 | 6,075.00 | 5,750.00 | 5,925.00 | 5,345,000 | 0 |
| 03-Nov-2023 | 6,225.00 | 6,325.00 | 6,075.00 | 6,075.00 | 2,473,300 | 0 |
| 02-Nov-2023 | 6,275.00 | 6,325.00 | 6,200.00 | 6,325.00 | 1,610,800 | 0 |