| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 5,350.00 | 5,575.00 | 5,325.00 | 5,525.00 | 5,561,900 | 0 |
| 01-Apr-2024 | 5,575.00 | 5,625.00 | 5,300.00 | 5,350.00 | 7,901,600 | 0 |
| 28-Mar-2024 | 5,450.00 | 5,725.00 | 5,450.00 | 5,575.00 | 11,335,600 | 0 |
| 27-Mar-2024 | 5,525.00 | 5,600.00 | 5,450.00 | 5,450.00 | 4,614,900 | 0 |
| 26-Mar-2024 | 5,550.00 | 5,550.00 | 5,425.00 | 5,525.00 | 9,444,400 | 0 |
| 25-Mar-2024 | 5,650.00 | 5,650.00 | 5,350.00 | 5,500.00 | 17,245,400 | 0 |
| 22-Mar-2024 | 5,200.00 | 5,400.00 | 5,200.00 | 5,325.00 | 5,764,300 | 0 |
| 21-Mar-2024 | 5,175.00 | 5,300.00 | 5,100.00 | 5,200.00 | 4,216,800 | 0 |
| 20-Mar-2024 | 5,125.00 | 5,300.00 | 5,100.00 | 5,200.00 | 2,974,100 | 0 |
| 19-Mar-2024 | 5,225.00 | 5,225.00 | 5,075.00 | 5,150.00 | 5,476,200 | 0 |
| 18-Mar-2024 | 5,250.00 | 5,275.00 | 5,125.00 | 5,150.00 | 4,793,700 | 0 |
| 15-Mar-2024 | 5,275.00 | 5,300.00 | 5,175.00 | 5,250.00 | 3,338,500 | 0 |
| 14-Mar-2024 | 5,475.00 | 5,500.00 | 5,250.00 | 5,250.00 | 7,333,000 | 0 |
| 13-Mar-2024 | 5,275.00 | 5,525.00 | 5,225.00 | 5,450.00 | 8,930,700 | 0 |
| 08-Mar-2024 | 5,225.00 | 5,275.00 | 5,175.00 | 5,250.00 | 3,122,500 | 0 |
| 07-Mar-2024 | 5,275.00 | 5,300.00 | 5,175.00 | 5,225.00 | 1,988,700 | 0 |
| 06-Mar-2024 | 5,125.00 | 5,325.00 | 5,125.00 | 5,250.00 | 5,550,300 | 0 |
| 05-Mar-2024 | 5,225.00 | 5,250.00 | 5,125.00 | 5,125.00 | 6,626,800 | 0 |
| 04-Mar-2024 | 5,250.00 | 5,325.00 | 5,200.00 | 5,200.00 | 3,427,000 | 0 |
| 01-Mar-2024 | 5,200.00 | 5,350.00 | 5,150.00 | 5,250.00 | 5,808,400 | 0 |
| 29-Feb-2024 | 5,300.00 | 5,450.00 | 5,250.00 | 5,250.00 | 5,504,900 | 0 |
| 28-Feb-2024 | 5,125.00 | 5,375.00 | 5,100.00 | 5,300.00 | 4,646,300 | 0 |
| 27-Feb-2024 | 5,250.00 | 5,250.00 | 5,125.00 | 5,125.00 | 5,474,300 | 0 |
| 26-Feb-2024 | 5,350.00 | 5,375.00 | 5,200.00 | 5,250.00 | 4,681,200 | 0 |
| 23-Feb-2024 | 5,500.00 | 5,525.00 | 5,225.00 | 5,300.00 | 9,703,400 | 0 |
| 22-Feb-2024 | 5,475.00 | 5,525.00 | 5,400.00 | 5,525.00 | 4,291,900 | 0 |
| 21-Feb-2024 | 5,525.00 | 5,600.00 | 5,400.00 | 5,475.00 | 4,187,300 | 0 |
| 20-Feb-2024 | 5,600.00 | 5,725.00 | 5,500.00 | 5,525.00 | 4,094,500 | 0 |
| 19-Feb-2024 | 5,600.00 | 5,650.00 | 5,325.00 | 5,600.00 | 9,474,700 | 0 |
| 16-Feb-2024 | 5,700.00 | 5,800.00 | 5,425.00 | 5,550.00 | 9,947,800 | 0 |
| 15-Feb-2024 | 5,750.00 | 5,975.00 | 5,500.00 | 5,700.00 | 29,296,100 | 0 |
| 13-Feb-2024 | 5,375.00 | 5,775.00 | 5,200.00 | 5,500.00 | 44,200,400 | 0 |
| 12-Feb-2024 | 4,890.00 | 5,350.00 | 4,850.00 | 5,300.00 | 23,199,000 | 0 |
| 07-Feb-2024 | 4,900.00 | 4,940.00 | 4,860.00 | 4,890.00 | 2,684,000 | 0 |
| 06-Feb-2024 | 4,850.00 | 4,940.00 | 4,840.00 | 4,900.00 | 3,210,700 | 0 |
| 05-Feb-2024 | 4,950.00 | 4,950.00 | 4,840.00 | 4,850.00 | 5,319,600 | 0 |
| 02-Feb-2024 | 4,890.00 | 4,990.00 | 4,860.00 | 4,950.00 | 6,681,900 | 0 |
| 01-Feb-2024 | 4,840.00 | 4,930.00 | 4,770.00 | 4,890.00 | 5,858,200 | 0 |
| 31-Jan-2024 | 4,840.00 | 4,930.00 | 4,810.00 | 4,840.00 | 4,661,600 | 0 |
| 30-Jan-2024 | 4,850.00 | 4,900.00 | 4,810.00 | 4,840.00 | 3,981,200 | 0 |
| 29-Jan-2024 | 4,800.00 | 4,930.00 | 4,800.00 | 4,850.00 | 7,124,100 | 0 |
| 26-Jan-2024 | 4,840.00 | 4,880.00 | 4,770.00 | 4,800.00 | 5,702,100 | 0 |
| 25-Jan-2024 | 4,700.00 | 4,840.00 | 4,690.00 | 4,840.00 | 9,493,400 | 0 |
| 24-Jan-2024 | 4,640.00 | 4,750.00 | 4,540.00 | 4,700.00 | 6,590,900 | 0 |
| 23-Jan-2024 | 4,670.00 | 4,720.00 | 4,610.00 | 4,620.00 | 2,149,400 | 0 |
| 22-Jan-2024 | 4,560.00 | 4,750.00 | 4,560.00 | 4,670.00 | 7,349,300 | 0 |
| 19-Jan-2024 | 4,560.00 | 4,670.00 | 4,510.00 | 4,550.00 | 4,138,600 | 0 |
| 18-Jan-2024 | 4,640.00 | 4,680.00 | 4,530.00 | 4,570.00 | 4,252,300 | 0 |
| 17-Jan-2024 | 4,580.00 | 4,730.00 | 4,560.00 | 4,630.00 | 7,074,800 | 0 |
| 16-Jan-2024 | 4,560.00 | 4,600.00 | 4,500.00 | 4,580.00 | 2,181,700 | 0 |
| 15-Jan-2024 | 4,500.00 | 4,570.00 | 4,430.00 | 4,550.00 | 4,177,700 | 0 |
| 12-Jan-2024 | 4,480.00 | 4,530.00 | 4,410.00 | 4,500.00 | 3,818,400 | 0 |
| 11-Jan-2024 | 4,560.00 | 4,600.00 | 4,280.00 | 4,460.00 | 18,956,600 | 0 |
| 10-Jan-2024 | 4,500.00 | 4,650.00 | 4,370.00 | 4,580.00 | 7,142,400 | 0 |
| 09-Jan-2024 | 4,700.00 | 4,830.00 | 4,400.00 | 4,500.00 | 14,436,900 | 0 |
| 08-Jan-2024 | 4,850.00 | 4,940.00 | 4,700.00 | 4,700.00 | 8,678,400 | 0 |
| 05-Jan-2024 | 4,910.00 | 4,920.00 | 4,830.00 | 4,840.00 | 5,687,800 | 0 |
| 04-Jan-2024 | 4,920.00 | 4,950.00 | 4,890.00 | 4,910.00 | 2,106,000 | 0 |
| 03-Jan-2024 | 5,050.00 | 5,100.00 | 4,890.00 | 4,900.00 | 5,918,300 | 0 |
| 02-Jan-2024 | 4,910.00 | 5,100.00 | 4,900.00 | 5,025.00 | 6,853,900 | 0 |
| 29-Dec-2023 | 4,820.00 | 5,025.00 | 4,750.00 | 4,900.00 | 11,697,600 | 0 |
| 28-Dec-2023 | 4,840.00 | 4,850.00 | 4,750.00 | 4,820.00 | 2,881,000 | 0 |
| 27-Dec-2023 | 4,850.00 | 4,900.00 | 4,760.00 | 4,820.00 | 5,858,900 | 0 |
| 22-Dec-2023 | 4,670.00 | 4,870.00 | 4,660.00 | 4,780.00 | 8,833,800 | 0 |
| 21-Dec-2023 | 4,780.00 | 4,880.00 | 4,500.00 | 4,650.00 | 20,825,400 | 0 |
| 20-Dec-2023 | 5,050.00 | 5,075.00 | 4,780.00 | 4,780.00 | 22,336,200 | 0 |
| 19-Dec-2023 | 4,970.00 | 5,100.00 | 4,930.00 | 5,025.00 | 16,302,300 | 0 |
| 18-Dec-2023 | 5,425.00 | 5,500.00 | 4,830.00 | 4,960.00 | 46,272,900 | 0 |
| 15-Dec-2023 | 5,400.00 | 5,500.00 | 5,300.00 | 5,425.00 | 10,842,600 | 0 |
| 14-Dec-2023 | 5,100.00 | 5,725.00 | 5,100.00 | 5,375.00 | 27,754,300 | 0 |
| 13-Dec-2023 | 5,300.00 | 5,300.00 | 4,950.00 | 5,100.00 | 21,675,100 | 0 |
| 12-Dec-2023 | 6,050.00 | 6,150.00 | 4,900.00 | 5,075.00 | 75,198,800 | 0 |
| 11-Dec-2023 | 4,750.00 | 5,875.00 | 4,700.00 | 5,875.00 | 78,820,400 | 0 |
| 08-Dec-2023 | 4,550.00 | 4,970.00 | 4,520.00 | 4,700.00 | 41,778,900 | 0 |
| 07-Dec-2023 | 4,560.00 | 4,650.00 | 4,410.00 | 4,550.00 | 6,187,900 | 0 |
| 06-Dec-2023 | 4,700.00 | 4,700.00 | 4,440.00 | 4,500.00 | 8,225,600 | 0 |
| 05-Dec-2023 | 4,670.00 | 4,730.00 | 4,610.00 | 4,670.00 | 4,959,100 | 0 |
| 04-Dec-2023 | 4,600.00 | 4,700.00 | 4,530.00 | 4,690.00 | 4,219,300 | 0 |
| 01-Dec-2023 | 4,710.00 | 4,710.00 | 4,530.00 | 4,600.00 | 3,384,200 | 0 |
| 30-Nov-2023 | 4,500.00 | 4,740.00 | 4,500.00 | 4,700.00 | 17,390,800 | 0 |
| 29-Nov-2023 | 4,370.00 | 4,550.00 | 4,320.00 | 4,500.00 | 7,538,400 | 0 |
| 28-Nov-2023 | 4,300.00 | 4,470.00 | 4,240.00 | 4,370.00 | 9,631,900 | 0 |
| 27-Nov-2023 | 4,640.00 | 4,690.00 | 4,300.00 | 4,300.00 | 17,653,300 | 0 |
| 24-Nov-2023 | 4,750.00 | 4,930.00 | 4,640.00 | 4,640.00 | 19,018,800 | 0 |
| 23-Nov-2023 | 4,650.00 | 4,760.00 | 4,630.00 | 4,650.00 | 7,733,000 | 0 |
| 22-Nov-2023 | 4,660.00 | 4,780.00 | 4,530.00 | 4,640.00 | 7,636,400 | 0 |
| 21-Nov-2023 | 4,670.00 | 4,740.00 | 4,610.00 | 4,650.00 | 3,996,400 | 0 |
| 20-Nov-2023 | 4,720.00 | 4,800.00 | 4,620.00 | 4,670.00 | 6,442,600 | 0 |
| 17-Nov-2023 | 4,500.00 | 4,960.00 | 4,480.00 | 4,690.00 | 31,315,800 | 0 |
| 16-Nov-2023 | 4,550.00 | 4,560.00 | 4,400.00 | 4,490.00 | 4,581,700 | 0 |
| 15-Nov-2023 | 4,540.00 | 4,610.00 | 4,460.00 | 4,530.00 | 5,860,000 | 0 |
| 14-Nov-2023 | 4,380.00 | 4,540.00 | 4,340.00 | 4,520.00 | 7,407,300 | 0 |
| 13-Nov-2023 | 4,160.00 | 4,650.00 | 4,160.00 | 4,370.00 | 21,914,200 | 0 |
| 10-Nov-2023 | 4,190.00 | 4,200.00 | 4,100.00 | 4,150.00 | 4,052,300 | 0 |
| 09-Nov-2023 | 4,130.00 | 4,250.00 | 4,100.00 | 4,160.00 | 2,966,300 | 0 |
| 08-Nov-2023 | 4,280.00 | 4,280.00 | 4,100.00 | 4,140.00 | 3,451,600 | 0 |
| 07-Nov-2023 | 4,290.00 | 4,340.00 | 4,240.00 | 4,270.00 | 1,793,200 | 0 |
| 06-Nov-2023 | 4,240.00 | 4,380.00 | 4,180.00 | 4,290.00 | 2,238,600 | 0 |
| 03-Nov-2023 | 4,060.00 | 4,330.00 | 4,060.00 | 4,230.00 | 5,042,900 | 0 |
| 02-Nov-2023 | 4,170.00 | 4,410.00 | 4,000.00 | 4,060.00 | 9,390,400 | 0 |