| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 8,100.00 | 8,300.00 | 8,025.00 | 8,150.00 | 6,200,000 | 0 |
| 18-Jan-2024 | 7,800.00 | 8,075.00 | 7,750.00 | 8,075.00 | 5,750,400 | 0 |
| 17-Jan-2024 | 7,675.00 | 7,775.00 | 7,650.00 | 7,775.00 | 6,332,900 | 0 |
| 16-Jan-2024 | 7,625.00 | 7,775.00 | 7,575.00 | 7,650.00 | 6,605,300 | 0 |
| 15-Jan-2024 | 7,600.00 | 7,875.00 | 7,525.00 | 7,600.00 | 6,301,600 | 0 |
| 12-Jan-2024 | 8,025.00 | 8,025.00 | 7,525.00 | 7,650.00 | 7,906,500 | 0 |
| 11-Jan-2024 | 8,050.00 | 8,175.00 | 7,975.00 | 8,000.00 | 6,706,500 | 0 |
| 10-Jan-2024 | 8,175.00 | 8,425.00 | 8,025.00 | 8,025.00 | 8,401,600 | 0 |
| 09-Jan-2024 | 8,125.00 | 8,275.00 | 7,825.00 | 8,150.00 | 6,670,200 | 0 |
| 08-Jan-2024 | 8,000.00 | 8,175.00 | 7,850.00 | 8,100.00 | 7,073,900 | 0 |
| 05-Jan-2024 | 7,400.00 | 8,000.00 | 7,375.00 | 8,000.00 | 6,790,300 | 0 |
| 04-Jan-2024 | 7,075.00 | 7,425.00 | 6,975.00 | 7,400.00 | 6,817,300 | 0 |
| 03-Jan-2024 | 6,925.00 | 7,075.00 | 6,725.00 | 7,075.00 | 6,711,100 | 0 |
| 02-Jan-2024 | 7,400.00 | 7,400.00 | 6,725.00 | 6,975.00 | 6,830,000 | 0 |
| 29-Dec-2023 | 7,225.00 | 7,375.00 | 6,825.00 | 7,375.00 | 3,557,100 | 0 |
| 28-Dec-2023 | 7,850.00 | 7,875.00 | 7,200.00 | 7,200.00 | 4,893,200 | 0 |
| 27-Dec-2023 | 7,775.00 | 7,850.00 | 7,775.00 | 7,825.00 | 4,130,000 | 0 |
| 22-Dec-2023 | 7,800.00 | 7,875.00 | 7,700.00 | 7,750.00 | 6,921,200 | 0 |
| 21-Dec-2023 | 7,925.00 | 7,925.00 | 7,450.00 | 7,750.00 | 7,658,900 | 0 |
| 20-Dec-2023 | 8,000.00 | 8,000.00 | 7,875.00 | 7,900.00 | 6,829,800 | 0 |
| 19-Dec-2023 | 7,950.00 | 7,975.00 | 7,800.00 | 7,975.00 | 8,082,000 | 0 |
| 18-Dec-2023 | 7,875.00 | 7,925.00 | 7,850.00 | 7,900.00 | 7,092,700 | 0 |
| 15-Dec-2023 | 7,900.00 | 7,925.00 | 7,825.00 | 7,850.00 | 7,726,800 | 0 |
| 14-Dec-2023 | 7,975.00 | 8,075.00 | 7,900.00 | 7,900.00 | 6,877,700 | 0 |
| 13-Dec-2023 | 8,025.00 | 8,025.00 | 7,950.00 | 7,950.00 | 7,033,700 | 0 |
| 12-Dec-2023 | 8,050.00 | 8,050.00 | 7,900.00 | 8,000.00 | 7,291,700 | 0 |
| 11-Dec-2023 | 8,225.00 | 8,225.00 | 8,025.00 | 8,025.00 | 6,555,500 | 0 |
| 08-Dec-2023 | 8,225.00 | 8,250.00 | 8,100.00 | 8,200.00 | 6,872,400 | 0 |
| 07-Dec-2023 | 8,450.00 | 8,450.00 | 8,200.00 | 8,200.00 | 7,189,400 | 0 |
| 06-Dec-2023 | 8,425.00 | 8,550.00 | 8,350.00 | 8,425.00 | 6,098,300 | 0 |
| 05-Dec-2023 | 8,325.00 | 8,475.00 | 8,225.00 | 8,400.00 | 6,455,700 | 0 |
| 04-Dec-2023 | 8,175.00 | 8,350.00 | 8,150.00 | 8,300.00 | 5,961,400 | 0 |
| 01-Dec-2023 | 8,000.00 | 8,300.00 | 7,950.00 | 8,150.00 | 6,515,200 | 0 |
| 30-Nov-2023 | 7,975.00 | 8,075.00 | 7,850.00 | 7,975.00 | 6,326,500 | 0 |
| 29-Nov-2023 | 8,100.00 | 8,100.00 | 7,925.00 | 7,950.00 | 6,810,300 | 0 |
| 28-Nov-2023 | 7,925.00 | 8,075.00 | 7,800.00 | 8,075.00 | 6,853,700 | 0 |
| 27-Nov-2023 | 7,725.00 | 7,925.00 | 7,700.00 | 7,925.00 | 7,419,400 | 0 |
| 24-Nov-2023 | 7,650.00 | 7,825.00 | 7,600.00 | 7,700.00 | 6,299,200 | 0 |
| 23-Nov-2023 | 7,600.00 | 7,850.00 | 7,600.00 | 7,625.00 | 6,752,800 | 0 |
| 22-Nov-2023 | 7,650.00 | 7,775.00 | 7,475.00 | 7,600.00 | 7,627,100 | 0 |
| 21-Nov-2023 | 7,800.00 | 7,800.00 | 7,250.00 | 7,750.00 | 8,511,400 | 0 |
| 20-Nov-2023 | 8,025.00 | 8,025.00 | 7,300.00 | 7,775.00 | 10,444,200 | 0 |
| 17-Nov-2023 | 7,900.00 | 8,025.00 | 7,675.00 | 8,025.00 | 8,536,800 | 0 |
| 16-Nov-2023 | 7,925.00 | 7,925.00 | 7,750.00 | 7,875.00 | 8,333,800 | 0 |
| 15-Nov-2023 | 7,825.00 | 8,175.00 | 7,800.00 | 7,925.00 | 10,532,300 | 0 |
| 14-Nov-2023 | 7,950.00 | 7,950.00 | 7,625.00 | 7,800.00 | 10,922,300 | 0 |
| 13-Nov-2023 | 7,925.00 | 8,000.00 | 7,700.00 | 7,925.00 | 10,822,300 | 0 |
| 10-Nov-2023 | 7,825.00 | 8,050.00 | 7,450.00 | 7,900.00 | 10,367,700 | 0 |
| 09-Nov-2023 | 8,175.00 | 8,200.00 | 7,800.00 | 7,800.00 | 10,402,400 | 0 |
| 08-Nov-2023 | 8,450.00 | 8,725.00 | 7,825.00 | 8,150.00 | 10,725,400 | 0 |
| 07-Nov-2023 | 8,225.00 | 8,750.00 | 8,200.00 | 8,425.00 | 11,200,300 | 0 |
| 06-Nov-2023 | 8,325.00 | 8,425.00 | 8,050.00 | 8,200.00 | 10,922,500 | 0 |
| 03-Nov-2023 | 8,050.00 | 8,525.00 | 7,875.00 | 8,300.00 | 11,038,700 | 0 |
| 02-Nov-2023 | 8,000.00 | 8,125.00 | 7,700.00 | 8,000.00 | 10,332,000 | 0 |
| 01-Nov-2023 | 8,750.00 | 8,750.00 | 8,000.00 | 8,000.00 | 10,516,700 | 0 |
| 31-Oct-2023 | 8,800.00 | 9,050.00 | 8,350.00 | 8,725.00 | 10,859,300 | 0 |
| 30-Oct-2023 | 8,600.00 | 8,850.00 | 8,425.00 | 8,750.00 | 10,388,100 | 0 |
| 27-Oct-2023 | 8,500.00 | 8,700.00 | 8,300.00 | 8,600.00 | 10,072,300 | 0 |
| 26-Oct-2023 | 9,075.00 | 9,200.00 | 8,500.00 | 8,500.00 | 10,868,100 | 0 |
| 25-Oct-2023 | 8,850.00 | 9,200.00 | 8,775.00 | 9,050.00 | 11,231,900 | 0 |
| 24-Oct-2023 | 8,400.00 | 8,900.00 | 8,350.00 | 8,675.00 | 10,750,600 | 0 |
| 23-Oct-2023 | 8,725.00 | 8,750.00 | 8,100.00 | 8,400.00 | 11,365,800 | 0 |
| 20-Oct-2023 | 8,825.00 | 8,875.00 | 8,525.00 | 8,700.00 | 10,649,700 | 0 |
| 19-Oct-2023 | 8,525.00 | 8,825.00 | 8,375.00 | 8,800.00 | 9,955,000 | 0 |
| 18-Oct-2023 | 8,775.00 | 8,800.00 | 8,400.00 | 8,550.00 | 10,703,800 | 0 |
| 17-Oct-2023 | 8,625.00 | 8,850.00 | 8,300.00 | 8,750.00 | 10,073,600 | 0 |
| 16-Oct-2023 | 8,800.00 | 8,800.00 | 8,300.00 | 8,600.00 | 11,173,400 | 0 |
| 13-Oct-2023 | 8,325.00 | 8,775.00 | 8,050.00 | 8,775.00 | 11,612,400 | 0 |
| 12-Oct-2023 | 8,350.00 | 8,350.00 | 7,800.00 | 8,350.00 | 10,542,600 | 0 |
| 11-Oct-2023 | 8,450.00 | 8,475.00 | 8,175.00 | 8,325.00 | 11,217,400 | 0 |
| 10-Oct-2023 | 8,125.00 | 8,450.00 | 8,075.00 | 8,425.00 | 8,657,400 | 0 |
| 09-Oct-2023 | 8,050.00 | 8,300.00 | 7,950.00 | 8,100.00 | 10,242,700 | 0 |
| 06-Oct-2023 | 7,875.00 | 8,075.00 | 7,475.00 | 8,050.00 | 10,250,100 | 0 |
| 05-Oct-2023 | 7,800.00 | 8,025.00 | 7,575.00 | 7,850.00 | 11,175,700 | 0 |
| 04-Oct-2023 | 8,375.00 | 8,375.00 | 7,750.00 | 7,775.00 | 9,530,800 | 0 |
| 03-Oct-2023 | 7,850.00 | 8,725.00 | 7,700.00 | 8,375.00 | 9,035,500 | 0 |
| 02-Oct-2023 | 8,225.00 | 8,250.00 | 7,600.00 | 7,850.00 | 9,260,000 | 0 |
| 29-Sep-2023 | 8,775.00 | 8,800.00 | 8,225.00 | 8,225.00 | 8,811,400 | 0 |
| 27-Sep-2023 | 8,850.00 | 8,875.00 | 8,650.00 | 8,750.00 | 10,355,700 | 0 |
| 26-Sep-2023 | 8,675.00 | 8,875.00 | 8,600.00 | 8,825.00 | 9,872,100 | 0 |
| 25-Sep-2023 | 8,925.00 | 8,925.00 | 8,600.00 | 8,675.00 | 10,677,900 | 0 |
| 22-Sep-2023 | 9,350.00 | 9,350.00 | 8,450.00 | 8,900.00 | 11,511,900 | 0 |
| 21-Sep-2023 | 9,750.00 | 9,750.00 | 9,350.00 | 9,350.00 | 10,088,400 | 0 |
| 20-Sep-2023 | 9,750.00 | 9,750.00 | 9,300.00 | 9,700.00 | 11,327,800 | 0 |
| 19-Sep-2023 | 9,775.00 | 9,800.00 | 9,625.00 | 9,725.00 | 10,209,900 | 0 |
| 18-Sep-2023 | 9,675.00 | 9,750.00 | 9,525.00 | 9,750.00 | 10,668,600 | 0 |
| 15-Sep-2023 | 9,500.00 | 9,700.00 | 9,450.00 | 9,700.00 | 9,443,500 | 0 |
| 14-Sep-2023 | 9,425.00 | 9,475.00 | 9,300.00 | 9,475.00 | 10,357,800 | 0 |
| 13-Sep-2023 | 9,375.00 | 9,425.00 | 9,100.00 | 9,425.00 | 10,030,200 | 0 |
| 12-Sep-2023 | 9,400.00 | 9,400.00 | 9,000.00 | 9,350.00 | 8,972,900 | 0 |
| 11-Sep-2023 | 9,350.00 | 9,425.00 | 9,200.00 | 9,375.00 | 11,028,700 | 0 |
| 08-Sep-2023 | 9,275.00 | 9,350.00 | 8,975.00 | 9,325.00 | 11,312,200 | 0 |
| 07-Sep-2023 | 9,225.00 | 9,300.00 | 9,000.00 | 9,250.00 | 11,265,200 | 0 |
| 06-Sep-2023 | 9,125.00 | 9,200.00 | 9,000.00 | 9,200.00 | 10,883,900 | 0 |
| 05-Sep-2023 | 9,100.00 | 9,150.00 | 8,875.00 | 9,125.00 | 10,647,400 | 0 |
| 04-Sep-2023 | 9,075.00 | 9,150.00 | 8,900.00 | 9,100.00 | 11,886,300 | 0 |
| 01-Sep-2023 | 9,050.00 | 9,100.00 | 8,950.00 | 9,075.00 | 10,367,300 | 0 |
| 31-Aug-2023 | 9,075.00 | 9,175.00 | 8,775.00 | 9,050.00 | 11,701,400 | 0 |
| 30-Aug-2023 | 9,025.00 | 9,100.00 | 8,925.00 | 9,075.00 | 10,786,100 | 0 |
| 29-Aug-2023 | 9,025.00 | 9,100.00 | 8,850.00 | 9,025.00 | 7,312,700 | 0 |