| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 3,620.00 | 3,640.00 | 3,590.00 | 3,600.00 | 788,300 | 0 |
| 18-Jan-2024 | 3,600.00 | 3,620.00 | 3,580.00 | 3,610.00 | 581,900 | 0 |
| 17-Jan-2024 | 3,680.00 | 3,690.00 | 3,600.00 | 3,610.00 | 1,652,900 | 0 |
| 16-Jan-2024 | 3,570.00 | 3,690.00 | 3,570.00 | 3,680.00 | 1,936,200 | 0 |
| 15-Jan-2024 | 3,530.00 | 3,570.00 | 3,530.00 | 3,570.00 | 1,164,500 | 0 |
| 12-Jan-2024 | 3,550.00 | 3,550.00 | 3,500.00 | 3,530.00 | 507,900 | 0 |
| 11-Jan-2024 | 3,530.00 | 3,580.00 | 3,530.00 | 3,550.00 | 602,300 | 0 |
| 10-Jan-2024 | 3,490.00 | 3,570.00 | 3,490.00 | 3,550.00 | 815,700 | 0 |
| 09-Jan-2024 | 3,540.00 | 3,540.00 | 3,470.00 | 3,490.00 | 1,010,300 | 0 |
| 08-Jan-2024 | 3,540.00 | 3,590.00 | 3,500.00 | 3,540.00 | 1,152,500 | 0 |
| 05-Jan-2024 | 3,470.00 | 3,580.00 | 3,460.00 | 3,540.00 | 2,461,100 | 0 |
| 04-Jan-2024 | 3,410.00 | 3,480.00 | 3,410.00 | 3,460.00 | 1,462,500 | 0 |
| 03-Jan-2024 | 3,470.00 | 3,480.00 | 3,380.00 | 3,410.00 | 2,212,800 | 0 |
| 02-Jan-2024 | 3,400.00 | 3,510.00 | 3,370.00 | 3,480.00 | 1,131,200 | 0 |
| 29-Dec-2023 | 3,400.00 | 3,410.00 | 3,350.00 | 3,400.00 | 783,500 | 0 |
| 28-Dec-2023 | 3,360.00 | 3,420.00 | 3,360.00 | 3,400.00 | 1,106,300 | 0 |
| 27-Dec-2023 | 3,320.00 | 3,380.00 | 3,310.00 | 3,360.00 | 582,200 | 0 |
| 22-Dec-2023 | 3,300.00 | 3,330.00 | 3,290.00 | 3,320.00 | 356,300 | 0 |
| 21-Dec-2023 | 3,330.00 | 3,340.00 | 3,280.00 | 3,310.00 | 523,300 | 0 |
| 20-Dec-2023 | 3,310.00 | 3,370.00 | 3,300.00 | 3,330.00 | 1,175,500 | 0 |
| 19-Dec-2023 | 3,300.00 | 3,310.00 | 3,270.00 | 3,300.00 | 641,900 | 0 |
| 18-Dec-2023 | 3,280.00 | 3,310.00 | 3,250.00 | 3,300.00 | 595,300 | 0 |
| 15-Dec-2023 | 3,270.00 | 3,330.00 | 3,270.00 | 3,300.00 | 725,900 | 0 |
| 14-Dec-2023 | 3,210.00 | 3,300.00 | 3,210.00 | 3,270.00 | 431,000 | 0 |
| 13-Dec-2023 | 3,310.00 | 3,310.00 | 3,220.00 | 3,220.00 | 1,218,200 | 0 |
| 12-Dec-2023 | 3,260.00 | 3,330.00 | 3,240.00 | 3,310.00 | 607,600 | 0 |
| 11-Dec-2023 | 3,340.00 | 3,360.00 | 3,240.00 | 3,250.00 | 1,786,300 | 0 |
| 08-Dec-2023 | 3,280.00 | 3,340.00 | 3,260.00 | 3,290.00 | 627,800 | 0 |
| 07-Dec-2023 | 3,340.00 | 3,350.00 | 3,240.00 | 3,260.00 | 1,598,800 | 0 |
| 06-Dec-2023 | 3,310.00 | 3,340.00 | 3,300.00 | 3,320.00 | 706,800 | 0 |
| 05-Dec-2023 | 3,390.00 | 3,410.00 | 3,310.00 | 3,310.00 | 2,284,400 | 0 |
| 04-Dec-2023 | 3,390.00 | 3,430.00 | 3,370.00 | 3,390.00 | 1,510,600 | 0 |
| 01-Dec-2023 | 3,390.00 | 3,410.00 | 3,380.00 | 3,390.00 | 1,039,500 | 0 |
| 30-Nov-2023 | 3,430.00 | 3,450.00 | 3,370.00 | 3,380.00 | 1,877,600 | 0 |
| 29-Nov-2023 | 3,420.00 | 3,480.00 | 3,400.00 | 3,420.00 | 895,000 | 0 |
| 28-Nov-2023 | 3,370.00 | 3,420.00 | 3,370.00 | 3,420.00 | 627,200 | 0 |
| 27-Nov-2023 | 3,370.00 | 3,410.00 | 3,360.00 | 3,370.00 | 1,612,400 | 0 |
| 24-Nov-2023 | 3,390.00 | 3,400.00 | 3,360.00 | 3,390.00 | 892,300 | 0 |
| 23-Nov-2023 | 3,380.00 | 3,400.00 | 3,370.00 | 3,390.00 | 615,600 | 0 |
| 22-Nov-2023 | 3,400.00 | 3,410.00 | 3,380.00 | 3,380.00 | 514,900 | 0 |
| 21-Nov-2023 | 3,410.00 | 3,420.00 | 3,370.00 | 3,400.00 | 617,800 | 0 |
| 20-Nov-2023 | 3,420.00 | 3,450.00 | 3,390.00 | 3,400.00 | 1,211,300 | 0 |
| 17-Nov-2023 | 3,420.00 | 3,460.00 | 3,390.00 | 3,430.00 | 856,800 | 0 |
| 16-Nov-2023 | 3,480.00 | 3,490.00 | 3,390.00 | 3,420.00 | 1,782,200 | 0 |
| 15-Nov-2023 | 3,480.00 | 3,510.00 | 3,460.00 | 3,460.00 | 1,710,600 | 0 |
| 14-Nov-2023 | 3,470.00 | 3,510.00 | 3,450.00 | 3,470.00 | 754,700 | 0 |
| 13-Nov-2023 | 3,470.00 | 3,530.00 | 3,460.00 | 3,470.00 | 1,784,800 | 0 |
| 10-Nov-2023 | 3,480.00 | 3,490.00 | 3,450.00 | 3,460.00 | 840,500 | 0 |
| 09-Nov-2023 | 3,460.00 | 3,500.00 | 3,430.00 | 3,480.00 | 1,391,500 | 0 |
| 08-Nov-2023 | 3,520.00 | 3,520.00 | 3,410.00 | 3,440.00 | 1,720,000 | 0 |
| 07-Nov-2023 | 3,560.00 | 3,560.00 | 3,510.00 | 3,520.00 | 1,812,500 | 0 |
| 06-Nov-2023 | 3,550.00 | 3,600.00 | 3,530.00 | 3,560.00 | 1,094,000 | 0 |
| 03-Nov-2023 | 3,610.00 | 3,620.00 | 3,520.00 | 3,520.00 | 2,405,100 | 0 |
| 02-Nov-2023 | 3,520.00 | 3,640.00 | 3,470.00 | 3,570.00 | 2,435,800 | 0 |
| 01-Nov-2023 | 3,780.00 | 3,780.00 | 3,470.00 | 3,470.00 | 12,766,700 | 0 |
| 31-Oct-2023 | 3,850.00 | 3,850.00 | 3,720.00 | 3,820.00 | 2,430,000 | 0 |
| 30-Oct-2023 | 3,950.00 | 3,980.00 | 3,830.00 | 3,850.00 | 1,839,400 | 0 |
| 27-Oct-2023 | 3,940.00 | 4,020.00 | 3,920.00 | 3,940.00 | 883,800 | 0 |
| 26-Oct-2023 | 3,980.00 | 3,980.00 | 3,880.00 | 3,940.00 | 1,286,600 | 0 |
| 25-Oct-2023 | 3,950.00 | 3,990.00 | 3,920.00 | 3,980.00 | 944,800 | 0 |
| 24-Oct-2023 | 3,930.00 | 4,000.00 | 3,890.00 | 3,950.00 | 834,000 | 0 |
| 23-Oct-2023 | 3,900.00 | 3,940.00 | 3,820.00 | 3,930.00 | 1,974,300 | 0 |
| 20-Oct-2023 | 4,020.00 | 4,030.00 | 3,890.00 | 3,930.00 | 3,454,800 | 0 |
| 19-Oct-2023 | 4,300.00 | 4,340.00 | 3,880.00 | 4,030.00 | 6,930,200 | 0 |
| 18-Oct-2023 | 4,090.00 | 4,300.00 | 4,070.00 | 4,300.00 | 17,407,700 | 0 |
| 17-Oct-2023 | 4,090.00 | 4,090.00 | 3,990.00 | 4,060.00 | 1,426,800 | 0 |
| 16-Oct-2023 | 4,090.00 | 4,100.00 | 4,070.00 | 4,090.00 | 1,885,700 | 0 |
| 13-Oct-2023 | 4,030.00 | 4,140.00 | 4,030.00 | 4,090.00 | 1,687,300 | 0 |
| 12-Oct-2023 | 4,040.00 | 4,060.00 | 3,970.00 | 4,010.00 | 1,740,800 | 0 |
| 11-Oct-2023 | 4,100.00 | 4,150.00 | 4,030.00 | 4,040.00 | 1,383,900 | 0 |
| 10-Oct-2023 | 4,070.00 | 4,130.00 | 4,010.00 | 4,100.00 | 3,265,200 | 0 |
| 09-Oct-2023 | 3,820.00 | 4,070.00 | 3,790.00 | 4,050.00 | 5,643,700 | 0 |
| 06-Oct-2023 | 3,770.00 | 3,850.00 | 3,770.00 | 3,780.00 | 434,900 | 0 |
| 05-Oct-2023 | 3,670.00 | 3,830.00 | 3,670.00 | 3,770.00 | 2,089,500 | 0 |
| 04-Oct-2023 | 3,830.00 | 3,840.00 | 3,690.00 | 3,760.00 | 2,384,400 | 0 |
| 03-Oct-2023 | 3,880.00 | 3,900.00 | 3,840.00 | 3,840.00 | 2,391,400 | 0 |
| 02-Oct-2023 | 3,940.00 | 3,950.00 | 3,840.00 | 3,880.00 | 1,338,700 | 0 |
| 29-Sep-2023 | 3,950.00 | 3,960.00 | 3,920.00 | 3,940.00 | 680,400 | 0 |
| 27-Sep-2023 | 3,970.00 | 3,970.00 | 3,870.00 | 3,950.00 | 2,272,200 | 0 |
| 26-Sep-2023 | 4,040.00 | 4,060.00 | 3,980.00 | 3,980.00 | 1,044,900 | 0 |
| 25-Sep-2023 | 4,050.00 | 4,070.00 | 4,020.00 | 4,040.00 | 1,078,500 | 0 |
| 22-Sep-2023 | 4,030.00 | 4,050.00 | 4,000.00 | 4,020.00 | 1,107,400 | 0 |
| 21-Sep-2023 | 4,030.00 | 4,090.00 | 4,000.00 | 4,030.00 | 1,383,000 | 0 |
| 20-Sep-2023 | 3,990.00 | 4,070.00 | 3,990.00 | 4,030.00 | 1,156,900 | 0 |
| 19-Sep-2023 | 3,960.00 | 4,020.00 | 3,950.00 | 4,000.00 | 941,400 | 0 |
| 18-Sep-2023 | 4,000.00 | 4,020.00 | 3,950.00 | 3,960.00 | 789,600 | 0 |
| 15-Sep-2023 | 4,020.00 | 4,020.00 | 3,960.00 | 3,990.00 | 1,048,000 | 0 |
| 14-Sep-2023 | 4,000.00 | 4,030.00 | 3,980.00 | 4,010.00 | 743,800 | 0 |
| 13-Sep-2023 | 3,980.00 | 4,020.00 | 3,940.00 | 3,960.00 | 2,142,700 | 0 |
| 12-Sep-2023 | 3,980.00 | 4,040.00 | 3,970.00 | 3,990.00 | 531,500 | 0 |
| 11-Sep-2023 | 4,010.00 | 4,020.00 | 3,940.00 | 3,980.00 | 1,040,200 | 0 |
| 08-Sep-2023 | 4,020.00 | 4,080.00 | 3,990.00 | 4,000.00 | 732,400 | 0 |
| 07-Sep-2023 | 4,090.00 | 4,090.00 | 4,000.00 | 4,020.00 | 814,700 | 0 |
| 06-Sep-2023 | 4,060.00 | 4,110.00 | 4,040.00 | 4,090.00 | 2,051,900 | 0 |
| 05-Sep-2023 | 4,100.00 | 4,110.00 | 4,000.00 | 4,030.00 | 1,519,700 | 0 |
| 04-Sep-2023 | 3,950.00 | 4,100.00 | 3,930.00 | 4,090.00 | 2,322,000 | 0 |
| 01-Sep-2023 | 3,920.00 | 3,960.00 | 3,870.00 | 3,940.00 | 2,488,500 | 0 |
| 31-Aug-2023 | 3,980.00 | 4,000.00 | 3,900.00 | 3,920.00 | 2,615,000 | 0 |
| 30-Aug-2023 | 4,020.00 | 4,040.00 | 3,750.00 | 3,990.00 | 2,453,600 | 0 |
| 29-Aug-2023 | 4,060.00 | 4,080.00 | 4,020.00 | 4,020.00 | 1,255,800 | 0 |