| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 7,525.00 | 7,900.00 | 7,500.00 | 7,900.00 | 12,439,000 | 0 |
| 01-Apr-2024 | 7,300.00 | 7,575.00 | 7,275.00 | 7,550.00 | 11,172,100 | 0 |
| 28-Mar-2024 | 7,350.00 | 7,550.00 | 7,250.00 | 7,275.00 | 11,267,700 | 0 |
| 27-Mar-2024 | 7,800.00 | 7,800.00 | 7,325.00 | 7,325.00 | 11,329,700 | 0 |
| 26-Mar-2024 | 8,000.00 | 8,000.00 | 7,300.00 | 7,425.00 | 11,759,800 | 0 |
| 25-Mar-2024 | 8,025.00 | 8,025.00 | 7,675.00 | 7,825.00 | 11,328,100 | 0 |
| 22-Mar-2024 | 7,550.00 | 7,750.00 | 7,450.00 | 7,675.00 | 10,520,400 | 0 |
| 21-Mar-2024 | 7,325.00 | 7,625.00 | 7,325.00 | 7,525.00 | 9,739,800 | 0 |
| 20-Mar-2024 | 7,675.00 | 7,875.00 | 7,300.00 | 7,300.00 | 11,842,000 | 0 |
| 19-Mar-2024 | 7,100.00 | 7,775.00 | 7,100.00 | 7,400.00 | 11,417,000 | 0 |
| 18-Mar-2024 | 7,300.00 | 7,500.00 | 7,100.00 | 7,100.00 | 10,888,400 | 0 |
| 15-Mar-2024 | 7,350.00 | 7,400.00 | 7,250.00 | 7,275.00 | 10,996,100 | 0 |
| 14-Mar-2024 | 7,125.00 | 7,375.00 | 7,000.00 | 7,350.00 | 11,523,900 | 0 |
| 13-Mar-2024 | 7,350.00 | 7,375.00 | 7,100.00 | 7,100.00 | 11,268,200 | 0 |
| 08-Mar-2024 | 7,525.00 | 7,525.00 | 7,125.00 | 7,350.00 | 11,737,800 | 0 |
| 07-Mar-2024 | 7,350.00 | 7,500.00 | 6,925.00 | 7,500.00 | 11,255,300 | 0 |
| 06-Mar-2024 | 7,650.00 | 7,650.00 | 7,075.00 | 7,350.00 | 12,219,000 | 0 |
| 05-Mar-2024 | 7,575.00 | 7,625.00 | 7,400.00 | 7,600.00 | 10,968,700 | 0 |
| 04-Mar-2024 | 7,750.00 | 7,750.00 | 7,500.00 | 7,550.00 | 10,358,700 | 0 |
| 01-Mar-2024 | 7,900.00 | 7,900.00 | 7,725.00 | 7,725.00 | 10,376,900 | 0 |
| 29-Feb-2024 | 7,900.00 | 8,000.00 | 7,775.00 | 7,875.00 | 11,932,100 | 0 |
| 28-Feb-2024 | 7,950.00 | 7,950.00 | 7,700.00 | 7,900.00 | 11,725,800 | 0 |
| 27-Feb-2024 | 8,125.00 | 8,225.00 | 7,900.00 | 7,950.00 | 10,334,700 | 0 |
| 26-Feb-2024 | 7,900.00 | 8,225.00 | 7,750.00 | 8,125.00 | 10,046,900 | 0 |
| 23-Feb-2024 | 7,900.00 | 7,975.00 | 7,700.00 | 7,900.00 | 10,372,500 | 0 |
| 22-Feb-2024 | 7,850.00 | 8,075.00 | 7,675.00 | 7,875.00 | 10,686,400 | 0 |
| 21-Feb-2024 | 7,950.00 | 7,950.00 | 7,700.00 | 7,825.00 | 9,284,700 | 0 |
| 20-Feb-2024 | 7,625.00 | 7,950.00 | 7,525.00 | 7,950.00 | 9,525,400 | 0 |
| 19-Feb-2024 | 7,600.00 | 7,625.00 | 7,475.00 | 7,625.00 | 6,918,000 | 0 |
| 16-Feb-2024 | 7,450.00 | 7,600.00 | 7,325.00 | 7,600.00 | 6,121,900 | 0 |
| 15-Feb-2024 | 7,600.00 | 7,700.00 | 7,425.00 | 7,425.00 | 6,645,100 | 0 |
| 13-Feb-2024 | 7,450.00 | 7,675.00 | 7,425.00 | 7,600.00 | 6,634,200 | 0 |
| 12-Feb-2024 | 7,325.00 | 7,475.00 | 7,275.00 | 7,450.00 | 6,746,600 | 0 |
| 07-Feb-2024 | 7,450.00 | 7,450.00 | 7,250.00 | 7,275.00 | 6,382,600 | 0 |
| 06-Feb-2024 | 7,400.00 | 7,550.00 | 7,075.00 | 7,425.00 | 8,142,500 | 0 |
| 05-Feb-2024 | 7,450.00 | 7,475.00 | 6,825.00 | 7,375.00 | 7,346,500 | 0 |
| 02-Feb-2024 | 7,075.00 | 7,425.00 | 6,875.00 | 7,425.00 | 6,121,900 | 0 |
| 01-Feb-2024 | 7,375.00 | 7,375.00 | 7,000.00 | 7,050.00 | 5,921,800 | 0 |
| 31-Jan-2024 | 7,225.00 | 7,400.00 | 7,125.00 | 7,350.00 | 5,921,300 | 0 |
| 30-Jan-2024 | 7,325.00 | 7,475.00 | 7,150.00 | 7,200.00 | 5,929,200 | 0 |
| 29-Jan-2024 | 7,625.00 | 7,700.00 | 7,325.00 | 7,325.00 | 5,859,100 | 0 |
| 26-Jan-2024 | 8,125.00 | 8,175.00 | 7,600.00 | 7,600.00 | 7,586,500 | 0 |
| 25-Jan-2024 | 8,050.00 | 8,175.00 | 8,025.00 | 8,100.00 | 6,779,200 | 0 |
| 24-Jan-2024 | 8,150.00 | 8,175.00 | 8,025.00 | 8,025.00 | 6,345,800 | 0 |
| 23-Jan-2024 | 8,325.00 | 8,375.00 | 8,050.00 | 8,150.00 | 6,448,900 | 0 |
| 22-Jan-2024 | 8,175.00 | 8,300.00 | 8,125.00 | 8,300.00 | 7,401,300 | 0 |
| 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 |