| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 01-Nov-2023 | 6,400.00 | 6,400.00 | 6,225.00 | 6,275.00 | 1,801,700 | 0 |
| 31-Oct-2023 | 6,400.00 | 6,425.00 | 6,300.00 | 6,425.00 | 1,178,000 | 0 |
| 30-Oct-2023 | 6,350.00 | 6,400.00 | 6,300.00 | 6,400.00 | 1,121,000 | 0 |
| 27-Oct-2023 | 6,300.00 | 6,400.00 | 6,300.00 | 6,400.00 | 1,139,700 | 0 |
| 26-Oct-2023 | 6,425.00 | 6,450.00 | 6,250.00 | 6,250.00 | 3,956,900 | 0 |
| 25-Oct-2023 | 6,450.00 | 6,500.00 | 6,250.00 | 6,450.00 | 2,220,000 | 0 |
| 24-Oct-2023 | 6,400.00 | 6,500.00 | 6,375.00 | 6,450.00 | 1,345,000 | 0 |
| 23-Oct-2023 | 6,475.00 | 6,500.00 | 6,375.00 | 6,375.00 | 1,460,200 | 0 |
| 20-Oct-2023 | 6,450.00 | 6,500.00 | 6,375.00 | 6,475.00 | 1,261,600 | 0 |
| 19-Oct-2023 | 6,450.00 | 6,525.00 | 6,425.00 | 6,450.00 | 1,258,900 | 0 |
| 18-Oct-2023 | 6,550.00 | 6,600.00 | 6,450.00 | 6,500.00 | 2,615,700 | 0 |
| 17-Oct-2023 | 6,525.00 | 6,600.00 | 6,525.00 | 6,575.00 | 1,130,900 | 0 |
| 16-Oct-2023 | 6,375.00 | 6,600.00 | 6,375.00 | 6,575.00 | 1,660,200 | 0 |
| 13-Oct-2023 | 6,600.00 | 6,600.00 | 6,350.00 | 6,400.00 | 2,044,200 | 0 |
| 12-Oct-2023 | 6,425.00 | 6,650.00 | 6,425.00 | 6,600.00 | 1,916,600 | 0 |
| 11-Oct-2023 | 6,375.00 | 6,550.00 | 6,375.00 | 6,475.00 | 1,456,000 | 0 |
| 10-Oct-2023 | 6,325.00 | 6,425.00 | 6,300.00 | 6,350.00 | 1,034,000 | 0 |
| 09-Oct-2023 | 6,450.00 | 6,525.00 | 6,300.00 | 6,300.00 | 1,333,800 | 0 |
| 06-Oct-2023 | 6,450.00 | 6,525.00 | 6,400.00 | 6,450.00 | 1,141,300 | 0 |
| 05-Oct-2023 | 6,500.00 | 6,600.00 | 6,375.00 | 6,450.00 | 1,244,000 | 0 |
| 04-Oct-2023 | 6,450.00 | 6,525.00 | 6,325.00 | 6,500.00 | 1,573,500 | 0 |
| 03-Oct-2023 | 6,375.00 | 6,525.00 | 6,350.00 | 6,450.00 | 1,260,800 | 0 |
| 02-Oct-2023 | 6,400.00 | 6,475.00 | 6,350.00 | 6,400.00 | 1,191,000 | 0 |
| 29-Sep-2023 | 6,700.00 | 6,725.00 | 6,125.00 | 6,400.00 | 3,481,900 | 0 |
| 27-Sep-2023 | 6,475.00 | 6,800.00 | 6,400.00 | 6,700.00 | 2,118,500 | 0 |
| 26-Sep-2023 | 6,475.00 | 6,675.00 | 6,350.00 | 6,500.00 | 2,436,200 | 0 |
| 25-Sep-2023 | 6,325.00 | 6,500.00 | 6,300.00 | 6,450.00 | 2,174,300 | 0 |
| 22-Sep-2023 | 6,250.00 | 6,350.00 | 6,250.00 | 6,325.00 | 1,282,400 | 0 |
| 21-Sep-2023 | 6,300.00 | 6,350.00 | 6,275.00 | 6,325.00 | 1,303,600 | 0 |
| 20-Sep-2023 | 6,275.00 | 6,350.00 | 6,275.00 | 6,300.00 | 1,216,000 | 0 |
| 19-Sep-2023 | 6,350.00 | 6,350.00 | 6,250.00 | 6,275.00 | 1,323,100 | 0 |
| 18-Sep-2023 | 6,350.00 | 6,400.00 | 6,250.00 | 6,350.00 | 1,417,300 | 0 |
| 15-Sep-2023 | 6,325.00 | 6,350.00 | 6,300.00 | 6,300.00 | 1,246,200 | 0 |
| 14-Sep-2023 | 6,350.00 | 6,500.00 | 6,300.00 | 6,300.00 | 2,073,300 | 0 |
| 13-Sep-2023 | 6,225.00 | 6,350.00 | 6,225.00 | 6,350.00 | 1,435,400 | 0 |
| 12-Sep-2023 | 6,325.00 | 6,375.00 | 6,200.00 | 6,225.00 | 1,788,000 | 0 |
| 11-Sep-2023 | 6,300.00 | 6,375.00 | 6,250.00 | 6,325.00 | 1,748,700 | 0 |
| 08-Sep-2023 | 6,300.00 | 6,325.00 | 6,175.00 | 6,200.00 | 1,976,400 | 0 |
| 07-Sep-2023 | 6,275.00 | 6,375.00 | 6,225.00 | 6,325.00 | 1,686,100 | 0 |
| 06-Sep-2023 | 6,300.00 | 6,350.00 | 6,225.00 | 6,225.00 | 1,142,800 | 0 |
| 05-Sep-2023 | 6,275.00 | 6,325.00 | 6,225.00 | 6,300.00 | 1,323,000 | 0 |
| 04-Sep-2023 | 6,275.00 | 6,325.00 | 6,150.00 | 6,275.00 | 1,405,000 | 0 |
| 01-Sep-2023 | 6,275.00 | 6,300.00 | 6,150.00 | 6,250.00 | 1,194,700 | 0 |
| 31-Aug-2023 | 6,325.00 | 6,375.00 | 6,250.00 | 6,300.00 | 1,266,100 | 0 |
| 30-Aug-2023 | 6,250.00 | 6,325.00 | 6,200.00 | 6,325.00 | 1,281,600 | 0 |
| 29-Aug-2023 | 6,100.00 | 6,250.00 | 6,100.00 | 6,250.00 | 1,302,000 | 0 |