| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 01-Nov-2023 | 2,420.00 | 2,460.00 | 2,100.00 | 2,120.00 | 6,933,300 | 0 |
| 31-Oct-2023 | 2,400.00 | 2,450.00 | 2,230.00 | 2,410.00 | 14,146,000 | 0 |
| 30-Oct-2023 | 2,680.00 | 2,730.00 | 2,370.00 | 2,370.00 | 13,572,900 | 0 |
| 27-Oct-2023 | 2,700.00 | 2,750.00 | 2,670.00 | 2,680.00 | 12,415,200 | 0 |
| 26-Oct-2023 | 2,720.00 | 2,790.00 | 2,660.00 | 2,700.00 | 11,798,200 | 0 |
| 25-Oct-2023 | 2,790.00 | 2,880.00 | 2,700.00 | 2,710.00 | 19,308,700 | 0 |
| 24-Oct-2023 | 2,880.00 | 2,890.00 | 2,770.00 | 2,790.00 | 13,625,900 | 0 |
| 23-Oct-2023 | 2,950.00 | 2,960.00 | 2,860.00 | 2,880.00 | 9,163,600 | 0 |
| 20-Oct-2023 | 2,950.00 | 2,980.00 | 2,890.00 | 2,960.00 | 10,782,100 | 0 |
| 19-Oct-2023 | 2,900.00 | 3,030.00 | 2,880.00 | 2,950.00 | 8,563,100 | 0 |
| 18-Oct-2023 | 2,960.00 | 3,000.00 | 2,880.00 | 2,900.00 | 7,306,200 | 0 |
| 17-Oct-2023 | 2,960.00 | 3,090.00 | 2,920.00 | 2,960.00 | 8,280,400 | 0 |
| 16-Oct-2023 | 3,080.00 | 3,210.00 | 2,900.00 | 2,940.00 | 6,158,200 | 0 |
| 13-Oct-2023 | 3,160.00 | 3,330.00 | 3,040.00 | 3,080.00 | 11,170,900 | 0 |
| 12-Oct-2023 | 2,610.00 | 3,240.00 | 2,600.00 | 3,160.00 | 48,460,200 | 0 |
| 11-Oct-2023 | 2,800.00 | 2,830.00 | 2,610.00 | 2,610.00 | 6,265,800 | 0 |
| 10-Oct-2023 | 2,880.00 | 2,900.00 | 2,800.00 | 2,800.00 | 2,975,600 | 0 |
| 09-Oct-2023 | 2,900.00 | 2,940.00 | 2,790.00 | 2,880.00 | 7,841,900 | 0 |
| 06-Oct-2023 | 2,880.00 | 2,970.00 | 2,830.00 | 2,870.00 | 7,026,100 | 0 |
| 05-Oct-2023 | 2,980.00 | 3,030.00 | 2,750.00 | 2,870.00 | 10,950,600 | 0 |
| 04-Oct-2023 | 3,170.00 | 3,230.00 | 2,940.00 | 2,980.00 | 9,062,400 | 0 |
| 03-Oct-2023 | 2,960.00 | 3,150.00 | 2,960.00 | 3,140.00 | 43,725,800 | 0 |
| 02-Oct-2023 | 2,970.00 | 3,100.00 | 2,950.00 | 2,960.00 | 17,536,200 | 0 |
| 29-Sep-2023 | 2,940.00 | 3,000.00 | 2,920.00 | 2,950.00 | 11,213,700 | 0 |
| 27-Sep-2023 | 2,920.00 | 2,990.00 | 2,840.00 | 2,920.00 | 5,622,600 | 0 |
| 26-Sep-2023 | 3,080.00 | 3,160.00 | 2,920.00 | 2,920.00 | 6,151,400 | 0 |
| 25-Sep-2023 | 2,870.00 | 3,170.00 | 2,750.00 | 3,080.00 | 28,864,700 | 0 |
| 22-Sep-2023 | 2,900.00 | 2,990.00 | 2,840.00 | 2,870.00 | 10,083,500 | 0 |
| 21-Sep-2023 | 3,000.00 | 3,040.00 | 2,800.00 | 2,880.00 | 11,323,000 | 0 |
| 20-Sep-2023 | 3,270.00 | 3,400.00 | 2,990.00 | 3,000.00 | 24,941,100 | 0 |
| 19-Sep-2023 | 3,320.00 | 3,470.00 | 3,240.00 | 3,260.00 | 15,427,800 | 0 |
| 18-Sep-2023 | 3,390.00 | 3,450.00 | 3,200.00 | 3,290.00 | 22,346,500 | 0 |
| 15-Sep-2023 | 3,500.00 | 3,540.00 | 3,370.00 | 3,390.00 | 10,123,100 | 0 |
| 14-Sep-2023 | 3,530.00 | 3,630.00 | 3,420.00 | 3,500.00 | 12,697,600 | 0 |
| 13-Sep-2023 | 3,570.00 | 3,580.00 | 3,440.00 | 3,530.00 | 11,592,400 | 0 |
| 12-Sep-2023 | 3,630.00 | 3,820.00 | 3,470.00 | 3,560.00 | 16,337,600 | 0 |
| 11-Sep-2023 | 3,850.00 | 3,900.00 | 3,570.00 | 3,630.00 | 13,481,100 | 0 |
| 08-Sep-2023 | 3,360.00 | 3,910.00 | 3,360.00 | 3,840.00 | 38,304,400 | 0 |
| 07-Sep-2023 | 3,440.00 | 3,490.00 | 3,260.00 | 3,390.00 | 16,882,100 | 0 |
| 06-Sep-2023 | 3,590.00 | 3,610.00 | 3,370.00 | 3,430.00 | 19,672,700 | 0 |
| 05-Sep-2023 | 3,610.00 | 3,620.00 | 3,500.00 | 3,610.00 | 7,363,600 | 0 |
| 04-Sep-2023 | 3,580.00 | 3,650.00 | 3,540.00 | 3,600.00 | 11,781,100 | 0 |
| 01-Sep-2023 | 3,510.00 | 3,660.00 | 3,510.00 | 3,570.00 | 6,145,000 | 0 |
| 31-Aug-2023 | 3,480.00 | 3,570.00 | 3,480.00 | 3,510.00 | 10,994,200 | 0 |
| 30-Aug-2023 | 3,620.00 | 3,680.00 | 3,470.00 | 3,480.00 | 10,953,900 | 0 |
| 29-Aug-2023 | 3,650.00 | 3,750.00 | 3,540.00 | 3,620.00 | 16,783,100 | 0 |