| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 5,575.00 | 5,575.00 | 5,475.00 | 5,500.00 | 29,776,100 | 0 |
| 18-Jan-2024 | 5,550.00 | 5,600.00 | 5,475.00 | 5,550.00 | 33,241,700 | 0 |
| 17-Jan-2024 | 5,600.00 | 5,625.00 | 5,475.00 | 5,550.00 | 61,481,200 | 0 |
| 16-Jan-2024 | 5,625.00 | 5,625.00 | 5,575.00 | 5,600.00 | 37,795,700 | 0 |
| 15-Jan-2024 | 5,650.00 | 5,675.00 | 5,600.00 | 5,625.00 | 51,408,800 | 0 |
| 12-Jan-2024 | 5,600.00 | 5,650.00 | 5,575.00 | 5,600.00 | 40,942,900 | 0 |
| 11-Jan-2024 | 5,650.00 | 5,700.00 | 5,575.00 | 5,600.00 | 22,855,800 | 0 |
| 10-Jan-2024 | 5,625.00 | 5,675.00 | 5,575.00 | 5,600.00 | 37,988,500 | 0 |
| 09-Jan-2024 | 5,600.00 | 5,650.00 | 5,600.00 | 5,650.00 | 34,897,000 | 0 |
| 08-Jan-2024 | 5,575.00 | 5,650.00 | 5,550.00 | 5,575.00 | 60,606,600 | 0 |
| 05-Jan-2024 | 5,675.00 | 5,750.00 | 5,575.00 | 5,575.00 | 69,463,500 | 0 |
| 04-Jan-2024 | 5,350.00 | 5,675.00 | 5,325.00 | 5,600.00 | 77,162,400 | 0 |
| 03-Jan-2024 | 5,375.00 | 5,400.00 | 5,325.00 | 5,350.00 | 27,547,700 | 0 |
| 02-Jan-2024 | 5,375.00 | 5,375.00 | 5,300.00 | 5,375.00 | 20,147,500 | 0 |
| 29-Dec-2023 | 5,375.00 | 5,400.00 | 5,325.00 | 5,375.00 | 38,423,300 | 0 |
| 28-Dec-2023 | 5,300.00 | 5,400.00 | 5,250.00 | 5,350.00 | 37,566,900 | 0 |
| 27-Dec-2023 | 5,300.00 | 5,325.00 | 5,250.00 | 5,275.00 | 31,289,300 | 0 |
| 22-Dec-2023 | 5,200.00 | 5,250.00 | 5,175.00 | 5,250.00 | 35,234,900 | 0 |
| 21-Dec-2023 | 5,225.00 | 5,225.00 | 5,125.00 | 5,150.00 | 48,767,200 | 0 |
| 20-Dec-2023 | 5,225.00 | 5,250.00 | 5,175.00 | 5,200.00 | 54,306,000 | 0 |
| 19-Dec-2023 | 5,200.00 | 5,250.00 | 5,175.00 | 5,200.00 | 42,678,100 | 0 |
| 18-Dec-2023 | 5,250.00 | 5,300.00 | 5,175.00 | 5,200.00 | 51,524,600 | 0 |
| 15-Dec-2023 | 5,425.00 | 5,425.00 | 5,275.00 | 5,275.00 | 58,451,500 | 0 |
| 14-Dec-2023 | 5,225.00 | 5,400.00 | 5,225.00 | 5,350.00 | 85,061,100 | 0 |
| 13-Dec-2023 | 5,275.00 | 5,275.00 | 5,125.00 | 5,175.00 | 39,240,500 | 0 |
| 12-Dec-2023 | 5,250.00 | 5,300.00 | 5,225.00 | 5,275.00 | 40,554,100 | 0 |
| 11-Dec-2023 | 5,075.00 | 5,200.00 | 5,050.00 | 5,175.00 | 36,394,800 | 0 |
| 08-Dec-2023 | 5,200.00 | 5,225.00 | 5,075.00 | 5,075.00 | 47,842,200 | 0 |
| 07-Dec-2023 | 5,225.00 | 5,300.00 | 5,150.00 | 5,275.00 | 36,511,000 | 0 |
| 06-Dec-2023 | 5,300.00 | 5,325.00 | 5,225.00 | 5,225.00 | 32,453,700 | 0 |
| 05-Dec-2023 | 5,300.00 | 5,325.00 | 5,225.00 | 5,300.00 | 29,788,300 | 0 |
| 04-Dec-2023 | 5,275.00 | 5,350.00 | 5,250.00 | 5,300.00 | 34,104,500 | 0 |
| 01-Dec-2023 | 5,300.00 | 5,300.00 | 5,200.00 | 5,250.00 | 31,223,300 | 0 |
| 30-Nov-2023 | 5,150.00 | 5,275.00 | 5,150.00 | 5,275.00 | 127,524,100 | 0 |
| 29-Nov-2023 | 5,125.00 | 5,225.00 | 5,100.00 | 5,225.00 | 48,041,400 | 0 |
| 28-Nov-2023 | 5,350.00 | 5,350.00 | 5,175.00 | 5,175.00 | 43,142,000 | 0 |
| 27-Nov-2023 | 5,225.00 | 5,350.00 | 5,225.00 | 5,275.00 | 79,553,000 | 0 |
| 24-Nov-2023 | 5,175.00 | 5,250.00 | 5,175.00 | 5,200.00 | 61,211,100 | 0 |
| 23-Nov-2023 | 5,100.00 | 5,175.00 | 5,075.00 | 5,150.00 | 80,157,000 | 0 |
| 22-Nov-2023 | 5,100.00 | 5,100.00 | 5,025.00 | 5,075.00 | 28,872,800 | 0 |
| 21-Nov-2023 | 5,000.00 | 5,100.00 | 4,990.00 | 5,075.00 | 129,449,900 | 0 |
| 20-Nov-2023 | 5,000.00 | 5,025.00 | 4,970.00 | 4,980.00 | 52,108,800 | 0 |
| 17-Nov-2023 | 4,940.00 | 4,990.00 | 4,900.00 | 4,980.00 | 48,489,500 | 0 |
| 16-Nov-2023 | 4,970.00 | 4,990.00 | 4,910.00 | 4,950.00 | 38,121,600 | 0 |
| 15-Nov-2023 | 4,970.00 | 5,025.00 | 4,960.00 | 4,980.00 | 93,350,800 | 0 |
| 14-Nov-2023 | 4,910.00 | 4,940.00 | 4,880.00 | 4,880.00 | 27,961,100 | 0 |
| 13-Nov-2023 | 4,890.00 | 4,910.00 | 4,870.00 | 4,890.00 | 17,199,700 | 0 |
| 10-Nov-2023 | 4,860.00 | 4,870.00 | 4,820.00 | 4,860.00 | 37,753,900 | 0 |
| 09-Nov-2023 | 4,880.00 | 4,950.00 | 4,860.00 | 4,860.00 | 32,999,400 | 0 |
| 08-Nov-2023 | 4,940.00 | 4,950.00 | 4,860.00 | 4,880.00 | 30,691,100 | 0 |
| 07-Nov-2023 | 4,970.00 | 4,970.00 | 4,910.00 | 4,940.00 | 38,213,600 | 0 |
| 06-Nov-2023 | 4,980.00 | 5,000.00 | 4,940.00 | 4,970.00 | 54,278,500 | 0 |
| 03-Nov-2023 | 4,910.00 | 4,940.00 | 4,880.00 | 4,890.00 | 37,333,500 | 0 |
| 02-Nov-2023 | 4,820.00 | 4,920.00 | 4,810.00 | 4,870.00 | 61,528,700 | 0 |
| 01-Nov-2023 | 4,930.00 | 4,930.00 | 4,790.00 | 4,820.00 | 58,008,400 | 0 |
| 31-Oct-2023 | 4,850.00 | 4,850.00 | 4,720.00 | 4,790.00 | 62,061,200 | 0 |
| 30-Oct-2023 | 4,850.00 | 4,860.00 | 4,810.00 | 4,850.00 | 34,312,600 | 0 |
| 27-Oct-2023 | 4,880.00 | 4,900.00 | 4,850.00 | 4,850.00 | 39,350,600 | 0 |
| 26-Oct-2023 | 4,980.00 | 4,990.00 | 4,830.00 | 4,880.00 | 77,078,100 | 0 |
| 25-Oct-2023 | 5,050.00 | 5,050.00 | 4,960.00 | 4,970.00 | 49,108,000 | 0 |
| 24-Oct-2023 | 5,000.00 | 5,075.00 | 4,970.00 | 5,000.00 | 43,655,100 | 0 |
| 23-Oct-2023 | 4,970.00 | 5,050.00 | 4,950.00 | 4,990.00 | 36,582,200 | 0 |
| 20-Oct-2023 | 4,940.00 | 5,025.00 | 4,910.00 | 4,970.00 | 48,517,500 | 0 |
| 19-Oct-2023 | 5,100.00 | 5,100.00 | 4,900.00 | 4,940.00 | 96,750,500 | 0 |
| 18-Oct-2023 | 5,200.00 | 5,225.00 | 5,100.00 | 5,125.00 | 46,027,500 | 0 |
| 17-Oct-2023 | 5,200.00 | 5,225.00 | 5,150.00 | 5,200.00 | 29,834,000 | 0 |
| 16-Oct-2023 | 5,200.00 | 5,275.00 | 5,150.00 | 5,200.00 | 35,029,400 | 0 |
| 13-Oct-2023 | 5,350.00 | 5,375.00 | 5,175.00 | 5,175.00 | 49,138,900 | 0 |
| 12-Oct-2023 | 5,200.00 | 5,425.00 | 5,200.00 | 5,325.00 | 71,485,100 | 0 |
| 11-Oct-2023 | 5,200.00 | 5,200.00 | 5,150.00 | 5,175.00 | 63,713,600 | 0 |
| 10-Oct-2023 | 5,175.00 | 5,200.00 | 5,150.00 | 5,200.00 | 27,090,900 | 0 |
| 09-Oct-2023 | 5,200.00 | 5,200.00 | 5,050.00 | 5,100.00 | 55,808,900 | 0 |
| 06-Oct-2023 | 5,225.00 | 5,225.00 | 5,175.00 | 5,200.00 | 41,840,100 | 0 |
| 05-Oct-2023 | 5,200.00 | 5,200.00 | 5,175.00 | 5,187.50 | 69,727,000 | 0 |
| 04-Oct-2023 | 5,225.00 | 5,237.50 | 5,125.00 | 5,187.50 | 57,958,800 | 0 |
| 03-Oct-2023 | 5,175.00 | 5,225.00 | 5,162.50 | 5,212.50 | 49,593,400 | 0 |
| 02-Oct-2023 | 5,162.50 | 5,250.00 | 5,150.00 | 5,150.00 | 52,562,400 | 0 |
| 29-Sep-2023 | 5,087.50 | 5,212.50 | 5,075.00 | 5,162.50 | 76,949,400 | 0 |
| 27-Sep-2023 | 4,987.50 | 5,112.50 | 4,975.00 | 5,062.50 | 92,088,000 | 0 |
| 26-Sep-2023 | 5,037.50 | 5,050.00 | 4,975.00 | 4,987.50 | 127,165,000 | 0 |
| 25-Sep-2023 | 4,875.00 | 5,025.00 | 4,875.00 | 5,025.00 | 110,954,800 | 0 |
| 22-Sep-2023 | 4,825.00 | 4,937.50 | 4,800.00 | 4,875.00 | 93,225,000 | 0 |
| 21-Sep-2023 | 4,787.50 | 4,837.50 | 4,775.00 | 4,800.00 | 56,156,800 | 0 |
| 20-Sep-2023 | 4,725.00 | 4,837.50 | 4,725.00 | 4,787.50 | 82,221,800 | 0 |
| 19-Sep-2023 | 4,687.50 | 4,762.50 | 4,675.00 | 4,725.00 | 26,575,600 | 0 |
| 18-Sep-2023 | 4,737.50 | 4,750.00 | 4,675.00 | 4,675.00 | 32,816,000 | 0 |
| 15-Sep-2023 | 4,725.00 | 4,762.50 | 4,712.50 | 4,737.50 | 73,345,200 | 0 |
| 14-Sep-2023 | 4,700.00 | 4,750.00 | 4,675.00 | 4,725.00 | 57,207,600 | 0 |
| 13-Sep-2023 | 4,662.50 | 4,687.50 | 4,637.50 | 4,675.00 | 44,955,600 | 0 |
| 12-Sep-2023 | 4,725.00 | 4,725.00 | 4,650.00 | 4,650.00 | 53,087,200 | 0 |
| 11-Sep-2023 | 4,687.50 | 4,750.00 | 4,650.00 | 4,725.00 | 54,934,600 | 0 |
| 08-Sep-2023 | 4,750.00 | 4,750.00 | 4,675.00 | 4,687.50 | 49,974,400 | 0 |
| 07-Sep-2023 | 4,787.50 | 4,787.50 | 4,700.00 | 4,750.00 | 52,556,600 | 0 |
| 06-Sep-2023 | 4,837.50 | 4,837.50 | 4,787.50 | 4,787.50 | 60,567,600 | 0 |
| 05-Sep-2023 | 4,725.00 | 4,850.00 | 4,725.00 | 4,812.50 | 100,659,200 | 0 |
| 04-Sep-2023 | 4,625.00 | 4,762.50 | 4,600.00 | 4,725.00 | 146,903,600 | 0 |
| 01-Sep-2023 | 4,600.00 | 4,612.50 | 4,587.50 | 4,587.50 | 16,703,400 | 0 |
| 31-Aug-2023 | 4,600.00 | 4,625.00 | 4,587.50 | 4,587.50 | 64,007,200 | 0 |
| 30-Aug-2023 | 4,587.50 | 4,650.00 | 4,587.50 | 4,600.00 | 83,251,800 | 0 |
| 29-Aug-2023 | 4,550.00 | 4,600.00 | 4,550.00 | 4,575.00 | 49,788,000 | 0 |