| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 4,450.00 | 4,520.00 | 4,380.00 | 4,500.00 | 1,494,800 | 0 |
| 01-Apr-2024 | 4,390.00 | 4,480.00 | 4,200.00 | 4,420.00 | 1,913,000 | 0 |
| 28-Mar-2024 | 4,590.00 | 4,600.00 | 4,390.00 | 4,390.00 | 1,855,300 | 0 |
| 27-Mar-2024 | 4,380.00 | 4,590.00 | 4,330.00 | 4,580.00 | 2,385,200 | 0 |
| 26-Mar-2024 | 4,380.00 | 4,380.00 | 4,220.00 | 4,380.00 | 1,193,800 | 0 |
| 25-Mar-2024 | 4,260.00 | 4,260.00 | 4,090.00 | 4,240.00 | 1,664,600 | 0 |
| 22-Mar-2024 | 4,130.00 | 4,160.00 | 4,070.00 | 4,140.00 | 2,233,300 | 0 |
| 21-Mar-2024 | 4,150.00 | 4,240.00 | 4,080.00 | 4,130.00 | 3,132,100 | 0 |
| 20-Mar-2024 | 4,160.00 | 4,250.00 | 4,010.00 | 4,130.00 | 2,779,700 | 0 |
| 19-Mar-2024 | 4,350.00 | 4,480.00 | 4,000.00 | 4,000.00 | 3,081,400 | 0 |
| 18-Mar-2024 | 4,370.00 | 4,440.00 | 4,290.00 | 4,340.00 | 1,696,300 | 0 |
| 15-Mar-2024 | 4,420.00 | 4,570.00 | 4,370.00 | 4,370.00 | 3,249,400 | 0 |
| 14-Mar-2024 | 4,420.00 | 4,460.00 | 4,250.00 | 4,420.00 | 2,295,900 | 0 |
| 13-Mar-2024 | 4,250.00 | 4,600.00 | 4,250.00 | 4,380.00 | 4,892,300 | 0 |
| 08-Mar-2024 | 4,140.00 | 4,250.00 | 4,140.00 | 4,250.00 | 1,915,100 | 0 |
| 07-Mar-2024 | 4,240.00 | 4,280.00 | 4,140.00 | 4,140.00 | 2,246,100 | 0 |
| 06-Mar-2024 | 4,300.00 | 4,330.00 | 4,100.00 | 4,240.00 | 1,764,800 | 0 |
| 05-Mar-2024 | 4,530.00 | 4,530.00 | 4,210.00 | 4,210.00 | 2,876,200 | 0 |
| 04-Mar-2024 | 4,520.00 | 4,680.00 | 4,430.00 | 4,510.00 | 3,983,300 | 0 |
| 01-Mar-2024 | 4,060.00 | 4,480.00 | 4,060.00 | 4,480.00 | 4,788,600 | 0 |
| 29-Feb-2024 | 4,390.00 | 4,390.00 | 4,050.00 | 4,080.00 | 3,153,200 | 0 |
| 28-Feb-2024 | 4,450.00 | 4,570.00 | 4,390.00 | 4,390.00 | 1,758,100 | 0 |
| 27-Feb-2024 | 4,650.00 | 4,650.00 | 4,410.00 | 4,450.00 | 1,600,900 | 0 |
| 26-Feb-2024 | 4,670.00 | 4,750.00 | 4,600.00 | 4,620.00 | 1,863,100 | 0 |
| 23-Feb-2024 | 4,880.00 | 4,900.00 | 4,400.00 | 4,650.00 | 5,904,600 | 0 |
| 22-Feb-2024 | 4,850.00 | 4,960.00 | 4,840.00 | 4,860.00 | 2,532,600 | 0 |
| 21-Feb-2024 | 4,790.00 | 5,300.00 | 4,750.00 | 4,820.00 | 75,157,000 | 0 |
| 20-Feb-2024 | 4,980.00 | 5,125.00 | 4,760.00 | 4,790.00 | 11,637,900 | 0 |
| 19-Feb-2024 | 5,350.00 | 5,400.00 | 4,910.00 | 4,970.00 | 8,777,900 | 0 |
| 16-Feb-2024 | 5,575.00 | 5,625.00 | 5,225.00 | 5,350.00 | 5,473,000 | 0 |
| 15-Feb-2024 | 5,550.00 | 5,800.00 | 5,475.00 | 5,550.00 | 34,835,000 | 0 |
| 13-Feb-2024 | 5,475.00 | 5,675.00 | 5,350.00 | 5,500.00 | 19,531,600 | 0 |
| 12-Feb-2024 | 5,400.00 | 5,575.00 | 5,350.00 | 5,450.00 | 6,200,900 | 0 |
| 07-Feb-2024 | 5,850.00 | 5,875.00 | 5,350.00 | 5,400.00 | 6,860,900 | 0 |
| 06-Feb-2024 | 5,900.00 | 6,075.00 | 5,825.00 | 5,825.00 | 11,816,400 | 0 |
| 05-Feb-2024 | 5,875.00 | 6,025.00 | 5,850.00 | 5,875.00 | 8,439,200 | 0 |
| 02-Feb-2024 | 5,875.00 | 5,975.00 | 5,650.00 | 5,875.00 | 5,445,800 | 0 |
| 01-Feb-2024 | 6,075.00 | 6,250.00 | 5,800.00 | 5,875.00 | 10,417,800 | 0 |
| 31-Jan-2024 | 5,825.00 | 6,150.00 | 5,775.00 | 6,025.00 | 14,221,700 | 0 |
| 30-Jan-2024 | 5,625.00 | 5,825.00 | 5,625.00 | 5,775.00 | 10,073,700 | 0 |
| 29-Jan-2024 | 5,625.00 | 5,750.00 | 5,275.00 | 5,625.00 | 11,443,800 | 0 |
| 26-Jan-2024 | 5,775.00 | 5,800.00 | 5,500.00 | 5,625.00 | 3,525,400 | 0 |
| 25-Jan-2024 | 5,850.00 | 5,900.00 | 5,625.00 | 5,750.00 | 6,666,900 | 0 |
| 24-Jan-2024 | 5,600.00 | 5,900.00 | 5,525.00 | 5,750.00 | 11,301,500 | 0 |
| 23-Jan-2024 | 5,575.00 | 5,650.00 | 5,450.00 | 5,575.00 | 4,963,100 | 0 |
| 22-Jan-2024 | 5,475.00 | 5,625.00 | 5,350.00 | 5,550.00 | 8,143,600 | 0 |
| 19-Jan-2024 | 5,350.00 | 5,525.00 | 5,300.00 | 5,475.00 | 8,958,300 | 0 |
| 18-Jan-2024 | 5,250.00 | 5,375.00 | 5,175.00 | 5,350.00 | 7,278,100 | 0 |
| 17-Jan-2024 | 5,075.00 | 5,250.00 | 5,025.00 | 5,250.00 | 8,425,100 | 0 |
| 16-Jan-2024 | 4,930.00 | 5,175.00 | 4,930.00 | 5,100.00 | 7,505,700 | 0 |
| 15-Jan-2024 | 5,025.00 | 5,050.00 | 4,810.00 | 4,940.00 | 5,054,600 | 0 |
| 12-Jan-2024 | 5,025.00 | 5,250.00 | 5,000.00 | 5,025.00 | 18,037,300 | 0 |
| 11-Jan-2024 | 4,790.00 | 5,100.00 | 4,790.00 | 5,025.00 | 34,246,200 | 0 |
| 10-Jan-2024 | 4,730.00 | 4,980.00 | 4,550.00 | 4,800.00 | 22,251,800 | 0 |
| 09-Jan-2024 | 4,720.00 | 4,790.00 | 4,650.00 | 4,730.00 | 18,256,300 | 0 |
| 08-Jan-2024 | 4,500.00 | 4,770.00 | 4,470.00 | 4,720.00 | 25,773,000 | 0 |
| 05-Jan-2024 | 4,390.00 | 4,530.00 | 4,060.00 | 4,470.00 | 34,066,700 | 0 |
| 04-Jan-2024 | 4,220.00 | 4,490.00 | 4,220.00 | 4,380.00 | 25,028,600 | 0 |
| 03-Jan-2024 | 4,210.00 | 4,320.00 | 4,200.00 | 4,220.00 | 20,209,200 | 0 |
| 02-Jan-2024 | 4,000.00 | 4,220.00 | 3,970.00 | 4,200.00 | 26,647,200 | 0 |
| 29-Dec-2023 | 3,730.00 | 3,970.00 | 3,720.00 | 3,960.00 | 66,893,800 | 0 |
| 28-Dec-2023 | 3,810.00 | 3,810.00 | 3,580.00 | 3,750.00 | 8,692,100 | 0 |
| 27-Dec-2023 | 3,750.00 | 3,830.00 | 3,710.00 | 3,710.00 | 13,757,500 | 0 |
| 22-Dec-2023 | 3,670.00 | 3,760.00 | 3,600.00 | 3,750.00 | 5,089,700 | 0 |
| 21-Dec-2023 | 3,770.00 | 3,770.00 | 3,620.00 | 3,670.00 | 5,219,000 | 0 |
| 20-Dec-2023 | 3,870.00 | 3,870.00 | 3,680.00 | 3,770.00 | 7,973,200 | 0 |
| 19-Dec-2023 | 3,880.00 | 3,890.00 | 3,530.00 | 3,870.00 | 12,014,400 | 0 |
| 18-Dec-2023 | 3,870.00 | 3,910.00 | 3,760.00 | 3,880.00 | 10,035,400 | 0 |
| 15-Dec-2023 | 3,740.00 | 3,890.00 | 3,740.00 | 3,870.00 | 16,608,000 | 0 |
| 14-Dec-2023 | 3,740.00 | 3,780.00 | 3,620.00 | 3,740.00 | 10,077,700 | 0 |
| 13-Dec-2023 | 3,790.00 | 3,810.00 | 3,710.00 | 3,740.00 | 8,830,800 | 0 |
| 12-Dec-2023 | 3,730.00 | 3,810.00 | 3,690.00 | 3,790.00 | 11,915,400 | 0 |
| 11-Dec-2023 | 3,680.00 | 3,780.00 | 3,610.00 | 3,730.00 | 8,749,700 | 0 |
| 08-Dec-2023 | 3,610.00 | 3,740.00 | 3,470.00 | 3,680.00 | 14,263,700 | 0 |
| 07-Dec-2023 | 3,500.00 | 3,700.00 | 3,400.00 | 3,600.00 | 11,314,000 | 0 |
| 06-Dec-2023 | 3,550.00 | 3,610.00 | 3,400.00 | 3,460.00 | 3,529,300 | 0 |
| 05-Dec-2023 | 3,650.00 | 3,650.00 | 3,490.00 | 3,550.00 | 2,947,200 | 0 |
| 04-Dec-2023 | 3,720.00 | 3,810.00 | 3,630.00 | 3,630.00 | 8,330,200 | 0 |
| 01-Dec-2023 | 3,720.00 | 3,780.00 | 3,570.00 | 3,720.00 | 5,436,800 | 0 |
| 30-Nov-2023 | 3,840.00 | 3,840.00 | 3,670.00 | 3,740.00 | 4,849,800 | 0 |
| 29-Nov-2023 | 3,810.00 | 3,850.00 | 3,750.00 | 3,830.00 | 4,628,300 | 0 |
| 28-Nov-2023 | 3,820.00 | 3,940.00 | 3,760.00 | 3,810.00 | 8,529,100 | 0 |
| 27-Nov-2023 | 3,530.00 | 3,840.00 | 3,450.00 | 3,810.00 | 35,277,500 | 0 |
| 24-Nov-2023 | 3,570.00 | 3,620.00 | 3,530.00 | 3,530.00 | 8,031,200 | 0 |
| 23-Nov-2023 | 3,530.00 | 3,640.00 | 3,440.00 | 3,570.00 | 11,790,200 | 0 |
| 22-Nov-2023 | 3,490.00 | 3,550.00 | 3,310.00 | 3,530.00 | 6,716,300 | 0 |
| 21-Nov-2023 | 3,450.00 | 3,750.00 | 3,410.00 | 3,490.00 | 27,392,800 | 0 |
| 20-Nov-2023 | 3,250.00 | 3,450.00 | 3,230.00 | 3,440.00 | 24,345,700 | 0 |
| 17-Nov-2023 | 3,240.00 | 3,320.00 | 3,160.00 | 3,260.00 | 15,248,400 | 0 |
| 16-Nov-2023 | 2,820.00 | 3,240.00 | 2,820.00 | 3,240.00 | 66,694,500 | 0 |
| 15-Nov-2023 | 2,900.00 | 3,020.00 | 2,790.00 | 2,820.00 | 9,358,000 | 0 |
| 14-Nov-2023 | 2,920.00 | 3,030.00 | 2,800.00 | 2,950.00 | 7,512,100 | 0 |
| 13-Nov-2023 | 2,490.00 | 2,940.00 | 2,420.00 | 2,910.00 | 14,586,300 | 0 |
| 10-Nov-2023 | 2,480.00 | 2,500.00 | 2,400.00 | 2,470.00 | 5,810,100 | 0 |
| 09-Nov-2023 | 2,420.00 | 2,540.00 | 2,350.00 | 2,470.00 | 10,825,000 | 0 |
| 08-Nov-2023 | 2,310.00 | 2,430.00 | 2,230.00 | 2,420.00 | 14,336,000 | 0 |
| 07-Nov-2023 | 2,270.00 | 2,380.00 | 2,180.00 | 2,260.00 | 9,190,200 | 0 |
| 06-Nov-2023 | 2,090.00 | 2,310.00 | 2,040.00 | 2,260.00 | 10,049,500 | 0 |
| 03-Nov-2023 | 2,220.00 | 2,240.00 | 2,060.00 | 2,080.00 | 5,439,800 | 0 |
| 02-Nov-2023 | 2,160.00 | 2,320.00 | 2,050.00 | 2,180.00 | 11,538,200 | 0 |