| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 3,900.00 | 4,070.00 | 3,900.00 | 4,040.00 | 5,787,900 | 0 |
| 01-Apr-2024 | 4,150.00 | 4,150.00 | 3,830.00 | 3,900.00 | 3,413,400 | 0 |
| 28-Mar-2024 | 3,850.00 | 3,900.00 | 3,800.00 | 3,810.00 | 2,253,500 | 0 |
| 27-Mar-2024 | 3,890.00 | 3,950.00 | 3,840.00 | 3,860.00 | 3,755,000 | 0 |
| 26-Mar-2024 | 3,920.00 | 3,920.00 | 3,770.00 | 3,880.00 | 4,905,700 | 0 |
| 25-Mar-2024 | 3,780.00 | 3,780.00 | 3,740.00 | 3,770.00 | 710,800 | 0 |
| 22-Mar-2024 | 3,760.00 | 3,800.00 | 3,730.00 | 3,740.00 | 1,099,300 | 0 |
| 21-Mar-2024 | 3,670.00 | 3,760.00 | 3,660.00 | 3,760.00 | 1,298,700 | 0 |
| 20-Mar-2024 | 3,660.00 | 3,700.00 | 3,650.00 | 3,660.00 | 677,900 | 0 |
| 19-Mar-2024 | 3,630.00 | 3,690.00 | 3,630.00 | 3,680.00 | 443,400 | 0 |
| 18-Mar-2024 | 3,640.00 | 3,700.00 | 3,640.00 | 3,640.00 | 682,000 | 0 |
| 15-Mar-2024 | 3,670.00 | 3,730.00 | 3,620.00 | 3,640.00 | 836,200 | 0 |
| 14-Mar-2024 | 3,630.00 | 3,680.00 | 3,570.00 | 3,670.00 | 848,400 | 0 |
| 13-Mar-2024 | 3,720.00 | 3,730.00 | 3,630.00 | 3,630.00 | 1,312,800 | 0 |
| 08-Mar-2024 | 3,710.00 | 3,730.00 | 3,680.00 | 3,710.00 | 683,400 | 0 |
| 07-Mar-2024 | 3,650.00 | 3,770.00 | 3,620.00 | 3,700.00 | 1,668,800 | 0 |
| 06-Mar-2024 | 3,660.00 | 3,660.00 | 3,620.00 | 3,650.00 | 680,200 | 0 |
| 05-Mar-2024 | 3,620.00 | 3,670.00 | 3,620.00 | 3,650.00 | 1,576,600 | 0 |
| 04-Mar-2024 | 3,620.00 | 3,650.00 | 3,580.00 | 3,620.00 | 1,478,700 | 0 |
| 01-Mar-2024 | 3,550.00 | 3,610.00 | 3,550.00 | 3,590.00 | 1,118,400 | 0 |
| 29-Feb-2024 | 3,550.00 | 3,630.00 | 3,530.00 | 3,550.00 | 1,959,600 | 0 |
| 28-Feb-2024 | 3,480.00 | 3,610.00 | 3,470.00 | 3,530.00 | 2,088,900 | 0 |
| 27-Feb-2024 | 3,480.00 | 3,500.00 | 3,460.00 | 3,470.00 | 579,400 | 0 |
| 26-Feb-2024 | 3,530.00 | 3,540.00 | 3,470.00 | 3,480.00 | 967,100 | 0 |
| 23-Feb-2024 | 3,530.00 | 3,540.00 | 3,510.00 | 3,520.00 | 786,600 | 0 |
| 22-Feb-2024 | 3,500.00 | 3,550.00 | 3,460.00 | 3,530.00 | 1,914,300 | 0 |
| 21-Feb-2024 | 3,510.00 | 3,520.00 | 3,470.00 | 3,500.00 | 1,144,100 | 0 |
| 20-Feb-2024 | 3,530.00 | 3,550.00 | 3,510.00 | 3,510.00 | 1,023,800 | 0 |
| 19-Feb-2024 | 3,510.00 | 3,580.00 | 3,510.00 | 3,530.00 | 1,234,400 | 0 |
| 16-Feb-2024 | 3,450.00 | 3,500.00 | 3,430.00 | 3,500.00 | 578,600 | 0 |
| 15-Feb-2024 | 3,490.00 | 3,500.00 | 3,450.00 | 3,450.00 | 1,119,400 | 0 |
| 13-Feb-2024 | 3,440.00 | 3,510.00 | 3,430.00 | 3,470.00 | 1,161,300 | 0 |
| 12-Feb-2024 | 3,400.00 | 3,460.00 | 3,400.00 | 3,430.00 | 707,400 | 0 |
| 07-Feb-2024 | 3,380.00 | 3,410.00 | 3,380.00 | 3,400.00 | 927,200 | 0 |
| 06-Feb-2024 | 3,390.00 | 3,410.00 | 3,370.00 | 3,380.00 | 925,900 | 0 |
| 05-Feb-2024 | 3,400.00 | 3,420.00 | 3,370.00 | 3,370.00 | 1,235,400 | 0 |
| 02-Feb-2024 | 3,400.00 | 3,410.00 | 3,360.00 | 3,390.00 | 581,400 | 0 |
| 01-Feb-2024 | 3,420.00 | 3,430.00 | 3,380.00 | 3,400.00 | 804,900 | 0 |
| 31-Jan-2024 | 3,420.00 | 3,440.00 | 3,390.00 | 3,410.00 | 497,700 | 0 |
| 30-Jan-2024 | 3,360.00 | 3,400.00 | 3,360.00 | 3,390.00 | 408,900 | 0 |
| 29-Jan-2024 | 3,410.00 | 3,430.00 | 3,370.00 | 3,380.00 | 715,300 | 0 |
| 26-Jan-2024 | 3,430.00 | 3,470.00 | 3,390.00 | 3,410.00 | 488,000 | 0 |
| 25-Jan-2024 | 3,400.00 | 3,470.00 | 3,390.00 | 3,430.00 | 544,300 | 0 |
| 24-Jan-2024 | 3,400.00 | 3,440.00 | 3,350.00 | 3,390.00 | 720,500 | 0 |
| 23-Jan-2024 | 3,500.00 | 3,500.00 | 3,400.00 | 3,400.00 | 1,411,600 | 0 |
| 22-Jan-2024 | 3,600.00 | 3,610.00 | 3,490.00 | 3,490.00 | 1,695,600 | 0 |
| 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 |