| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 03-Apr-2024 | 5,450.00 | 5,525.00 | 5,225.00 | 5,325.00 | 126,994,500 | 0 |
| 02-Apr-2024 | 5,625.00 | 5,625.00 | 5,425.00 | 5,475.00 | 121,164,600 | 0 |
| 01-Apr-2024 | 5,900.00 | 5,900.00 | 5,550.00 | 5,650.00 | 100,174,400 | 0 |
| 28-Mar-2024 | 5,950.00 | 5,950.00 | 5,850.00 | 5,900.00 | 40,077,400 | 0 |
| 27-Mar-2024 | 5,950.00 | 5,975.00 | 5,900.00 | 5,925.00 | 19,643,200 | 0 |
| 26-Mar-2024 | 5,950.00 | 5,950.00 | 5,850.00 | 5,950.00 | 29,383,900 | 0 |
| 25-Mar-2024 | 5,925.00 | 5,925.00 | 5,825.00 | 5,925.00 | 43,514,000 | 0 |
| 22-Mar-2024 | 5,850.00 | 5,875.00 | 5,800.00 | 5,850.00 | 29,927,600 | 0 |
| 21-Mar-2024 | 5,900.00 | 5,925.00 | 5,800.00 | 5,800.00 | 50,976,000 | 0 |
| 20-Mar-2024 | 5,850.00 | 5,900.00 | 5,850.00 | 5,875.00 | 32,725,900 | 0 |
| 19-Mar-2024 | 5,800.00 | 5,875.00 | 5,800.00 | 5,850.00 | 34,162,200 | 0 |
| 18-Mar-2024 | 5,825.00 | 5,900.00 | 5,800.00 | 5,800.00 | 48,979,300 | 0 |
| 15-Mar-2024 | 5,950.00 | 5,950.00 | 5,725.00 | 5,800.00 | 144,447,600 | 0 |
| 14-Mar-2024 | 6,225.00 | 6,250.00 | 6,075.00 | 6,150.00 | 88,145,400 | 0 |
| 13-Mar-2024 | 6,100.00 | 6,250.00 | 6,100.00 | 6,225.00 | 87,861,700 | 0 |
| 08-Mar-2024 | 6,000.00 | 6,125.00 | 5,975.00 | 6,100.00 | 73,185,000 | 0 |
| 07-Mar-2024 | 5,975.00 | 6,025.00 | 5,950.00 | 5,975.00 | 47,464,200 | 0 |
| 06-Mar-2024 | 5,900.00 | 5,950.00 | 5,875.00 | 5,950.00 | 28,923,100 | 0 |
| 05-Mar-2024 | 5,875.00 | 5,950.00 | 5,850.00 | 5,900.00 | 49,795,500 | 0 |
| 04-Mar-2024 | 5,900.00 | 5,925.00 | 5,800.00 | 5,875.00 | 35,600,700 | 0 |
| 01-Mar-2024 | 5,925.00 | 5,975.00 | 5,825.00 | 5,900.00 | 71,774,400 | 0 |
| 29-Feb-2024 | 5,975.00 | 6,000.00 | 5,900.00 | 6,000.00 | 48,736,000 | 0 |
| 28-Feb-2024 | 5,950.00 | 6,000.00 | 5,900.00 | 5,975.00 | 27,278,600 | 0 |
| 27-Feb-2024 | 5,900.00 | 6,000.00 | 5,850.00 | 6,000.00 | 38,645,200 | 0 |
| 26-Feb-2024 | 5,900.00 | 5,925.00 | 5,800.00 | 5,900.00 | 27,500,000 | 0 |
| 23-Feb-2024 | 6,000.00 | 6,000.00 | 5,825.00 | 5,900.00 | 50,216,600 | 0 |
| 22-Feb-2024 | 6,000.00 | 6,025.00 | 5,900.00 | 5,950.00 | 37,676,100 | 0 |
| 21-Feb-2024 | 6,025.00 | 6,050.00 | 5,925.00 | 6,000.00 | 54,476,400 | 0 |
| 20-Feb-2024 | 5,900.00 | 6,025.00 | 5,900.00 | 6,025.00 | 37,554,100 | 0 |
| 19-Feb-2024 | 6,025.00 | 6,050.00 | 5,875.00 | 5,875.00 | 67,950,100 | 0 |
| 16-Feb-2024 | 6,025.00 | 6,125.00 | 6,000.00 | 6,000.00 | 62,601,000 | 0 |
| 15-Feb-2024 | 6,150.00 | 6,225.00 | 6,000.00 | 6,000.00 | 128,792,500 | 0 |
| 13-Feb-2024 | 5,975.00 | 5,975.00 | 5,850.00 | 5,875.00 | 74,976,200 | 0 |
| 12-Feb-2024 | 5,775.00 | 6,000.00 | 5,750.00 | 5,950.00 | 64,615,800 | 0 |
| 07-Feb-2024 | 5,775.00 | 5,825.00 | 5,750.00 | 5,750.00 | 39,906,900 | 0 |
| 06-Feb-2024 | 5,775.00 | 5,825.00 | 5,750.00 | 5,775.00 | 41,834,000 | 0 |
| 05-Feb-2024 | 5,775.00 | 5,825.00 | 5,725.00 | 5,750.00 | 47,096,400 | 0 |
| 02-Feb-2024 | 5,750.00 | 5,825.00 | 5,750.00 | 5,775.00 | 44,074,200 | 0 |
| 01-Feb-2024 | 5,750.00 | 5,750.00 | 5,650.00 | 5,725.00 | 49,179,400 | 0 |
| 31-Jan-2024 | 5,700.00 | 5,800.00 | 5,675.00 | 5,750.00 | 70,045,600 | 0 |
| 30-Jan-2024 | 5,575.00 | 5,675.00 | 5,550.00 | 5,650.00 | 55,020,500 | 0 |
| 29-Jan-2024 | 5,450.00 | 5,575.00 | 5,450.00 | 5,575.00 | 63,056,100 | 0 |
| 26-Jan-2024 | 5,400.00 | 5,425.00 | 5,350.00 | 5,425.00 | 30,545,600 | 0 |
| 25-Jan-2024 | 5,500.00 | 5,525.00 | 5,400.00 | 5,400.00 | 47,955,600 | 0 |
| 24-Jan-2024 | 5,450.00 | 5,500.00 | 5,400.00 | 5,475.00 | 42,436,800 | 0 |
| 23-Jan-2024 | 5,525.00 | 5,525.00 | 5,375.00 | 5,425.00 | 48,824,300 | 0 |
| 22-Jan-2024 | 5,525.00 | 5,600.00 | 5,450.00 | 5,525.00 | 30,949,600 | 0 |
| 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 |