| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 01-Nov-2023 | 4,370.00 | 4,420.00 | 4,050.00 | 4,160.00 | 7,193,000 | 0 |
| 31-Oct-2023 | 4,350.00 | 4,530.00 | 4,280.00 | 4,370.00 | 4,839,600 | 0 |
| 30-Oct-2023 | 4,450.00 | 4,570.00 | 4,250.00 | 4,350.00 | 5,296,600 | 0 |
| 27-Oct-2023 | 4,560.00 | 4,590.00 | 4,390.00 | 4,500.00 | 4,392,800 | 0 |
| 26-Oct-2023 | 4,560.00 | 4,800.00 | 4,530.00 | 4,530.00 | 10,157,500 | 0 |
| 25-Oct-2023 | 4,530.00 | 4,590.00 | 4,490.00 | 4,560.00 | 2,621,700 | 0 |
| 24-Oct-2023 | 4,580.00 | 4,620.00 | 4,460.00 | 4,530.00 | 4,157,800 | 0 |
| 23-Oct-2023 | 4,010.00 | 4,640.00 | 3,880.00 | 4,580.00 | 19,958,500 | 0 |
| 20-Oct-2023 | 4,240.00 | 4,240.00 | 3,970.00 | 4,010.00 | 8,966,300 | 0 |
| 19-Oct-2023 | 4,200.00 | 4,290.00 | 4,150.00 | 4,230.00 | 3,161,300 | 0 |
| 18-Oct-2023 | 4,300.00 | 4,310.00 | 4,040.00 | 4,200.00 | 10,555,200 | 0 |
| 17-Oct-2023 | 4,190.00 | 4,380.00 | 4,080.00 | 4,300.00 | 5,823,800 | 0 |
| 16-Oct-2023 | 4,650.00 | 4,680.00 | 4,200.00 | 4,200.00 | 13,678,700 | 0 |
| 13-Oct-2023 | 4,630.00 | 4,760.00 | 4,620.00 | 4,650.00 | 4,050,400 | 0 |
| 12-Oct-2023 | 4,700.00 | 4,740.00 | 4,580.00 | 4,650.00 | 3,076,000 | 0 |
| 11-Oct-2023 | 4,740.00 | 4,790.00 | 4,610.00 | 4,670.00 | 5,011,800 | 0 |
| 10-Oct-2023 | 4,480.00 | 4,790.00 | 4,410.00 | 4,760.00 | 9,166,800 | 0 |
| 09-Oct-2023 | 4,760.00 | 4,820.00 | 4,390.00 | 4,480.00 | 13,930,500 | 0 |
| 06-Oct-2023 | 4,880.00 | 4,920.00 | 4,730.00 | 4,760.00 | 6,859,800 | 0 |
| 05-Oct-2023 | 4,930.00 | 5,025.00 | 4,840.00 | 4,890.00 | 4,841,000 | 0 |
| 04-Oct-2023 | 5,075.00 | 5,125.00 | 4,690.00 | 4,930.00 | 16,060,300 | 0 |
| 03-Oct-2023 | 5,000.00 | 5,100.00 | 4,900.00 | 5,075.00 | 10,396,600 | 0 |
| 02-Oct-2023 | 4,870.00 | 5,200.00 | 4,800.00 | 4,940.00 | 23,652,300 | 0 |
| 29-Sep-2023 | 4,700.00 | 4,840.00 | 4,600.00 | 4,830.00 | 10,334,200 | 0 |
| 27-Sep-2023 | 4,750.00 | 4,850.00 | 4,550.00 | 4,670.00 | 11,100,800 | 0 |
| 26-Sep-2023 | 4,630.00 | 4,940.00 | 4,530.00 | 4,720.00 | 29,318,500 | 0 |
| 25-Sep-2023 | 4,200.00 | 4,630.00 | 4,200.00 | 4,600.00 | 19,530,500 | 0 |
| 22-Sep-2023 | 4,120.00 | 4,200.00 | 4,080.00 | 4,180.00 | 8,328,500 | 0 |
| 21-Sep-2023 | 4,070.00 | 4,210.00 | 4,050.00 | 4,090.00 | 16,945,200 | 0 |
| 20-Sep-2023 | 4,080.00 | 4,440.00 | 4,030.00 | 4,060.00 | 37,724,200 | 0 |
| 19-Sep-2023 | 4,070.00 | 4,150.00 | 4,020.00 | 4,070.00 | 9,695,900 | 0 |
| 18-Sep-2023 | 3,990.00 | 4,210.00 | 3,990.00 | 4,050.00 | 13,630,400 | 0 |
| 15-Sep-2023 | 4,170.00 | 4,220.00 | 3,960.00 | 4,050.00 | 19,672,000 | 0 |
| 14-Sep-2023 | 3,800.00 | 4,290.00 | 3,780.00 | 4,130.00 | 35,071,800 | 0 |
| 13-Sep-2023 | 3,320.00 | 3,810.00 | 3,270.00 | 3,760.00 | 26,681,500 | 0 |
| 12-Sep-2023 | 3,490.00 | 3,500.00 | 3,260.00 | 3,320.00 | 16,097,100 | 0 |
| 11-Sep-2023 | 3,590.00 | 3,640.00 | 3,500.00 | 3,500.00 | 4,382,300 | 0 |
| 08-Sep-2023 | 3,580.00 | 3,680.00 | 3,530.00 | 3,590.00 | 5,443,000 | 0 |
| 07-Sep-2023 | 3,620.00 | 3,650.00 | 3,470.00 | 3,580.00 | 7,884,100 | 0 |
| 06-Sep-2023 | 3,570.00 | 3,680.00 | 3,550.00 | 3,610.00 | 10,183,200 | 0 |
| 05-Sep-2023 | 3,690.00 | 3,710.00 | 3,410.00 | 3,570.00 | 24,538,200 | 0 |
| 04-Sep-2023 | 3,800.00 | 3,820.00 | 3,680.00 | 3,680.00 | 11,611,400 | 0 |
| 01-Sep-2023 | 3,780.00 | 3,870.00 | 3,720.00 | 3,790.00 | 14,299,000 | 0 |
| 31-Aug-2023 | 3,610.00 | 3,830.00 | 3,570.00 | 3,770.00 | 21,233,500 | 0 |
| 30-Aug-2023 | 3,580.00 | 3,640.00 | 3,460.00 | 3,600.00 | 16,748,300 | 0 |
| 29-Aug-2023 | 3,580.00 | 3,790.00 | 3,310.00 | 3,570.00 | 51,387,000 | 0 |