| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 3,910.00 | 4,500.00 | 3,800.00 | 4,450.00 | 82,200 | 0 |
| 18-Jan-2024 | 3,950.00 | 4,100.00 | 3,900.00 | 4,020.00 | 23,800 | 0 |
| 17-Jan-2024 | 4,030.00 | 4,150.00 | 3,930.00 | 4,040.00 | 30,000 | 0 |
| 16-Jan-2024 | 4,140.00 | 4,140.00 | 3,980.00 | 4,030.00 | 36,000 | 0 |
| 15-Jan-2024 | 4,130.00 | 4,190.00 | 4,040.00 | 4,150.00 | 26,100 | 0 |
| 12-Jan-2024 | 4,100.00 | 4,180.00 | 4,030.00 | 4,150.00 | 22,400 | 0 |
| 11-Jan-2024 | 4,140.00 | 4,140.00 | 4,030.00 | 4,100.00 | 1,600 | 0 |
| 10-Jan-2024 | 4,000.00 | 4,200.00 | 3,770.00 | 4,150.00 | 31,000 | 0 |
| 09-Jan-2024 | 4,200.00 | 4,350.00 | 3,470.00 | 4,110.00 | 217,400 | 0 |
| 08-Jan-2024 | 4,300.00 | 4,360.00 | 3,940.00 | 4,330.00 | 121,600 | 0 |
| 05-Jan-2024 | 4,410.00 | 4,500.00 | 4,250.00 | 4,360.00 | 22,600 | 0 |
| 04-Jan-2024 | 4,370.00 | 4,600.00 | 4,220.00 | 4,410.00 | 78,800 | 0 |
| 03-Jan-2024 | 4,490.00 | 4,800.00 | 4,210.00 | 4,360.00 | 113,200 | 0 |
| 02-Jan-2024 | 4,100.00 | 4,800.00 | 4,100.00 | 4,490.00 | 147,500 | 0 |
| 29-Dec-2023 | 3,900.00 | 4,200.00 | 3,840.00 | 4,050.00 | 55,000 | 0 |
| 28-Dec-2023 | 3,800.00 | 4,100.00 | 3,600.00 | 3,800.00 | 29,500 | 0 |
| 27-Dec-2023 | 3,930.00 | 3,930.00 | 3,650.00 | 3,800.00 | 6,900 | 0 |
| 22-Dec-2023 | 3,970.00 | 4,090.00 | 3,810.00 | 3,930.00 | 9,600 | 0 |
| 21-Dec-2023 | 3,990.00 | 4,140.00 | 3,750.00 | 3,970.00 | 18,600 | 0 |
| 20-Dec-2023 | 3,850.00 | 4,240.00 | 3,850.00 | 3,980.00 | 149,400 | 0 |
| 19-Dec-2023 | 3,520.00 | 4,100.00 | 3,270.00 | 3,830.00 | 176,000 | 0 |
| 18-Dec-2023 | 4,290.00 | 4,290.00 | 3,530.00 | 3,530.00 | 293,500 | 0 |
| 15-Dec-2023 | 4,600.00 | 4,770.00 | 4,290.00 | 4,290.00 | 169,000 | 0 |
| 14-Dec-2023 | 5,000.00 | 5,000.00 | 4,510.00 | 4,700.00 | 70,600 | 0 |
| 13-Dec-2023 | 5,175.00 | 5,350.00 | 4,500.00 | 5,000.00 | 263,700 | 0 |
| 12-Dec-2023 | 5,225.00 | 5,425.00 | 4,920.00 | 5,150.00 | 176,900 | 0 |
| 11-Dec-2023 | 5,475.00 | 5,725.00 | 5,175.00 | 5,425.00 | 30,700 | 0 |
| 08-Dec-2023 | 4,900.00 | 6,000.00 | 4,270.00 | 5,550.00 | 130,200 | 0 |
| 07-Dec-2023 | 5,250.00 | 5,350.00 | 4,860.00 | 4,860.00 | 31,500 | 0 |
| 06-Dec-2023 | 5,200.00 | 5,275.00 | 4,990.00 | 5,225.00 | 41,900 | 0 |
| 05-Dec-2023 | 5,550.00 | 5,575.00 | 5,000.00 | 5,200.00 | 40,900 | 0 |
| 04-Dec-2023 | 5,825.00 | 5,850.00 | 5,500.00 | 5,550.00 | 25,800 | 0 |
| 01-Dec-2023 | 5,925.00 | 6,000.00 | 5,800.00 | 5,800.00 | 13,900 | 0 |
| 30-Nov-2023 | 5,900.00 | 6,050.00 | 5,825.00 | 5,925.00 | 62,900 | 0 |
| 29-Nov-2023 | 5,850.00 | 5,900.00 | 5,675.00 | 5,900.00 | 63,800 | 0 |
| 28-Nov-2023 | 5,850.00 | 5,900.00 | 5,700.00 | 5,850.00 | 13,700 | 0 |
| 27-Nov-2023 | 5,875.00 | 5,925.00 | 5,725.00 | 5,900.00 | 5,800 | 0 |
| 24-Nov-2023 | 5,700.00 | 5,900.00 | 5,700.00 | 5,850.00 | 46,400 | 0 |
| 23-Nov-2023 | 5,700.00 | 5,950.00 | 5,700.00 | 5,950.00 | 9,900 | 0 |
| 22-Nov-2023 | 6,100.00 | 6,100.00 | 5,700.00 | 5,700.00 | 16,700 | 0 |
| 21-Nov-2023 | 6,325.00 | 6,350.00 | 6,150.00 | 6,250.00 | 13,400 | 0 |
| 20-Nov-2023 | 6,325.00 | 6,325.00 | 6,325.00 | 6,325.00 | 1,100 | 0 |
| 17-Nov-2023 | 6,250.00 | 6,750.00 | 6,125.00 | 6,350.00 | 48,100 | 0 |
| 16-Nov-2023 | 6,400.00 | 6,450.00 | 6,100.00 | 6,250.00 | 25,600 | 0 |
| 15-Nov-2023 | 6,375.00 | 6,450.00 | 6,225.00 | 6,400.00 | 30,600 | 0 |
| 14-Nov-2023 | 6,100.00 | 6,375.00 | 5,800.00 | 6,375.00 | 30,200 | 0 |
| 13-Nov-2023 | 6,100.00 | 6,150.00 | 6,000.00 | 6,100.00 | 4,100 | 0 |
| 10-Nov-2023 | 6,000.00 | 6,250.00 | 5,975.00 | 6,150.00 | 45,200 | 0 |
| 09-Nov-2023 | 6,300.00 | 6,325.00 | 6,000.00 | 6,250.00 | 8,900 | 0 |
| 08-Nov-2023 | 6,350.00 | 6,450.00 | 6,125.00 | 6,300.00 | 10,800 | 0 |
| 07-Nov-2023 | 6,300.00 | 6,550.00 | 6,225.00 | 6,350.00 | 27,300 | 0 |
| 06-Nov-2023 | 5,700.00 | 6,300.00 | 5,700.00 | 6,275.00 | 23,000 | 0 |
| 03-Nov-2023 | 6,050.00 | 6,175.00 | 5,500.00 | 5,925.00 | 99,000 | 0 |
| 02-Nov-2023 | 6,500.00 | 6,600.00 | 6,100.00 | 6,200.00 | 61,700 | 0 |
| 01-Nov-2023 | 6,500.00 | 6,900.00 | 6,325.00 | 6,400.00 | 40,700 | 0 |
| 31-Oct-2023 | 6,650.00 | 6,800.00 | 6,400.00 | 6,600.00 | 6,600 | 0 |
| 30-Oct-2023 | 6,900.00 | 6,900.00 | 6,550.00 | 6,675.00 | 13,700 | 0 |
| 27-Oct-2023 | 6,775.00 | 6,850.00 | 6,750.00 | 6,825.00 | 15,100 | 0 |
| 26-Oct-2023 | 6,750.00 | 7,000.00 | 6,750.00 | 6,825.00 | 11,900 | 0 |
| 25-Oct-2023 | 7,175.00 | 7,175.00 | 6,700.00 | 6,900.00 | 53,200 | 0 |
| 24-Oct-2023 | 7,000.00 | 7,225.00 | 7,000.00 | 7,175.00 | 52,000 | 0 |
| 23-Oct-2023 | 7,025.00 | 7,200.00 | 7,000.00 | 7,100.00 | 18,000 | 0 |
| 20-Oct-2023 | 7,125.00 | 7,200.00 | 6,800.00 | 7,175.00 | 43,500 | 0 |
| 19-Oct-2023 | 7,175.00 | 7,225.00 | 7,000.00 | 7,150.00 | 29,400 | 0 |
| 18-Oct-2023 | 7,250.00 | 7,250.00 | 6,900.00 | 7,250.00 | 32,800 | 0 |
| 17-Oct-2023 | 7,250.00 | 7,300.00 | 7,000.00 | 7,200.00 | 33,500 | 0 |
| 16-Oct-2023 | 7,300.00 | 7,350.00 | 7,125.00 | 7,275.00 | 20,400 | 0 |
| 13-Oct-2023 | 7,225.00 | 7,375.00 | 7,150.00 | 7,325.00 | 67,400 | 0 |
| 12-Oct-2023 | 7,175.00 | 7,275.00 | 7,025.00 | 7,225.00 | 110,300 | 0 |
| 11-Oct-2023 | 7,150.00 | 7,250.00 | 7,050.00 | 7,175.00 | 28,200 | 0 |
| 10-Oct-2023 | 7,125.00 | 7,150.00 | 6,925.00 | 7,150.00 | 72,700 | 0 |
| 09-Oct-2023 | 6,900.00 | 7,125.00 | 6,900.00 | 7,125.00 | 70,100 | 0 |
| 06-Oct-2023 | 6,900.00 | 7,150.00 | 6,900.00 | 7,125.00 | 18,600 | 0 |
| 05-Oct-2023 | 6,925.00 | 7,150.00 | 6,925.00 | 7,125.00 | 23,300 | 0 |
| 04-Oct-2023 | 6,825.00 | 7,075.00 | 6,825.00 | 7,075.00 | 20,900 | 0 |
| 03-Oct-2023 | 6,975.00 | 7,175.00 | 6,900.00 | 7,125.00 | 28,000 | 0 |
| 02-Oct-2023 | 7,050.00 | 7,275.00 | 7,000.00 | 7,000.00 | 116,000 | 0 |
| 29-Sep-2023 | 7,050.00 | 7,100.00 | 6,375.00 | 7,050.00 | 224,200 | 0 |
| 27-Sep-2023 | 6,925.00 | 7,200.00 | 6,925.00 | 7,075.00 | 116,200 | 0 |
| 26-Sep-2023 | 6,925.00 | 7,050.00 | 6,800.00 | 6,925.00 | 89,100 | 0 |
| 25-Sep-2023 | 6,850.00 | 7,200.00 | 6,800.00 | 6,925.00 | 175,000 | 0 |
| 22-Sep-2023 | 6,775.00 | 6,875.00 | 6,700.00 | 6,750.00 | 55,800 | 0 |
| 21-Sep-2023 | 6,675.00 | 6,925.00 | 6,625.00 | 6,775.00 | 41,000 | 0 |
| 20-Sep-2023 | 6,800.00 | 6,850.00 | 6,625.00 | 6,800.00 | 48,400 | 0 |
| 19-Sep-2023 | 6,650.00 | 6,975.00 | 6,650.00 | 6,775.00 | 69,200 | 0 |
| 18-Sep-2023 | 6,575.00 | 6,650.00 | 6,325.00 | 6,650.00 | 117,400 | 0 |
| 15-Sep-2023 | 6,850.00 | 6,975.00 | 6,600.00 | 6,600.00 | 166,600 | 0 |
| 14-Sep-2023 | 6,775.00 | 7,000.00 | 6,575.00 | 6,925.00 | 336,400 | 0 |
| 13-Sep-2023 | 7,200.00 | 7,200.00 | 6,550.00 | 6,775.00 | 439,800 | 0 |
| 12-Sep-2023 | 6,450.00 | 7,075.00 | 6,450.00 | 7,075.00 | 913,200 | 0 |
| 11-Sep-2023 | 6,375.00 | 6,450.00 | 6,300.00 | 6,425.00 | 49,800 | 0 |
| 08-Sep-2023 | 6,400.00 | 6,500.00 | 6,275.00 | 6,375.00 | 57,200 | 0 |
| 07-Sep-2023 | 6,375.00 | 6,500.00 | 6,050.00 | 6,375.00 | 65,900 | 0 |
| 06-Sep-2023 | 6,175.00 | 6,425.00 | 6,125.00 | 6,375.00 | 547,900 | 0 |
| 05-Sep-2023 | 6,450.00 | 6,575.00 | 6,250.00 | 6,375.00 | 516,400 | 0 |
| 04-Sep-2023 | 6,300.00 | 6,475.00 | 6,125.00 | 6,450.00 | 549,100 | 0 |
| 01-Sep-2023 | 6,300.00 | 6,475.00 | 6,150.00 | 6,300.00 | 645,300 | 0 |
| 31-Aug-2023 | 5,700.00 | 6,300.00 | 5,700.00 | 6,250.00 | 182,400 | 0 |
| 30-Aug-2023 | 5,375.00 | 5,700.00 | 5,375.00 | 5,700.00 | 115,500 | 0 |
| 29-Aug-2023 | 5,350.00 | 5,375.00 | 5,275.00 | 5,375.00 | 52,900 | 0 |