| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 905.00 | 905.00 | 885.00 | 885.00 | 1,310,800 | 0 |
| 01-Apr-2024 | 915.00 | 915.00 | 890.00 | 900.00 | 3,347,900 | 0 |
| 28-Mar-2024 | 915.00 | 915.00 | 900.00 | 910.00 | 1,945,700 | 0 |
| 27-Mar-2024 | 920.00 | 930.00 | 910.00 | 915.00 | 1,605,900 | 0 |
| 26-Mar-2024 | 925.00 | 925.00 | 915.00 | 920.00 | 1,545,800 | 0 |
| 25-Mar-2024 | 935.00 | 935.00 | 920.00 | 920.00 | 276,200 | 0 |
| 22-Mar-2024 | 925.00 | 930.00 | 920.00 | 925.00 | 383,300 | 0 |
| 21-Mar-2024 | 915.00 | 930.00 | 915.00 | 920.00 | 1,346,500 | 0 |
| 20-Mar-2024 | 925.00 | 930.00 | 910.00 | 910.00 | 1,572,100 | 0 |
| 19-Mar-2024 | 930.00 | 930.00 | 920.00 | 925.00 | 1,104,600 | 0 |
| 18-Mar-2024 | 930.00 | 935.00 | 925.00 | 930.00 | 1,587,400 | 0 |
| 15-Mar-2024 | 945.00 | 950.00 | 930.00 | 930.00 | 1,592,600 | 0 |
| 14-Mar-2024 | 945.00 | 945.00 | 930.00 | 935.00 | 3,559,500 | 0 |
| 13-Mar-2024 | 945.00 | 950.00 | 935.00 | 945.00 | 2,008,600 | 0 |
| 08-Mar-2024 | 940.00 | 945.00 | 935.00 | 940.00 | 1,243,500 | 0 |
| 07-Mar-2024 | 945.00 | 945.00 | 935.00 | 940.00 | 357,600 | 0 |
| 06-Mar-2024 | 945.00 | 950.00 | 935.00 | 945.00 | 316,900 | 0 |
| 05-Mar-2024 | 960.00 | 960.00 | 940.00 | 945.00 | 548,900 | 0 |
| 04-Mar-2024 | 960.00 | 965.00 | 950.00 | 960.00 | 201,700 | 0 |
| 01-Mar-2024 | 970.00 | 990.00 | 955.00 | 955.00 | 113,800 | 0 |
| 29-Feb-2024 | 960.00 | 960.00 | 945.00 | 955.00 | 1,083,100 | 0 |
| 28-Feb-2024 | 970.00 | 980.00 | 955.00 | 955.00 | 622,300 | 0 |
| 27-Feb-2024 | 975.00 | 975.00 | 960.00 | 960.00 | 622,400 | 0 |
| 26-Feb-2024 | 980.00 | 985.00 | 970.00 | 975.00 | 495,800 | 0 |
| 23-Feb-2024 | 975.00 | 995.00 | 975.00 | 975.00 | 3,210,700 | 0 |
| 22-Feb-2024 | 970.00 | 980.00 | 960.00 | 970.00 | 4,787,300 | 0 |
| 21-Feb-2024 | 975.00 | 990.00 | 960.00 | 965.00 | 3,914,800 | 0 |
| 20-Feb-2024 | 960.00 | 1,000.00 | 955.00 | 965.00 | 3,978,200 | 0 |
| 19-Feb-2024 | 940.00 | 940.00 | 920.00 | 930.00 | 297,400 | 0 |
| 16-Feb-2024 | 940.00 | 940.00 | 935.00 | 935.00 | 158,700 | 0 |
| 15-Feb-2024 | 940.00 | 945.00 | 925.00 | 940.00 | 541,000 | 0 |
| 13-Feb-2024 | 945.00 | 945.00 | 940.00 | 940.00 | 75,600 | 0 |
| 12-Feb-2024 | 945.00 | 945.00 | 935.00 | 945.00 | 107,400 | 0 |
| 07-Feb-2024 | 950.00 | 955.00 | 940.00 | 950.00 | 170,800 | 0 |
| 06-Feb-2024 | 950.00 | 960.00 | 935.00 | 950.00 | 334,900 | 0 |
| 05-Feb-2024 | 930.00 | 965.00 | 925.00 | 950.00 | 626,900 | 0 |
| 02-Feb-2024 | 930.00 | 950.00 | 920.00 | 935.00 | 952,900 | 0 |
| 01-Feb-2024 | 930.00 | 935.00 | 920.00 | 930.00 | 561,700 | 0 |
| 31-Jan-2024 | 920.00 | 940.00 | 910.00 | 935.00 | 1,077,900 | 0 |
| 30-Jan-2024 | 940.00 | 945.00 | 925.00 | 930.00 | 677,300 | 0 |
| 29-Jan-2024 | 970.00 | 975.00 | 950.00 | 950.00 | 2,399,300 | 0 |
| 26-Jan-2024 | 960.00 | 990.00 | 950.00 | 965.00 | 734,100 | 0 |
| 25-Jan-2024 | 970.00 | 975.00 | 955.00 | 960.00 | 244,000 | 0 |
| 24-Jan-2024 | 980.00 | 990.00 | 965.00 | 970.00 | 1,099,900 | 0 |
| 23-Jan-2024 | 985.00 | 985.00 | 970.00 | 975.00 | 570,900 | 0 |
| 22-Jan-2024 | 1,000.00 | 1,000.00 | 980.00 | 985.00 | 356,600 | 0 |
| 19-Jan-2024 | 990.00 | 1,000.00 | 975.00 | 1,000.00 | 879,900 | 0 |
| 18-Jan-2024 | 995.00 | 1,000.00 | 985.00 | 990.00 | 1,097,000 | 0 |
| 17-Jan-2024 | 1,005.00 | 1,005.00 | 990.00 | 995.00 | 1,045,600 | 0 |
| 16-Jan-2024 | 1,000.00 | 1,010.00 | 1,000.00 | 1,005.00 | 122,100 | 0 |
| 15-Jan-2024 | 1,010.00 | 1,015.00 | 995.00 | 1,000.00 | 534,300 | 0 |
| 12-Jan-2024 | 1,005.00 | 1,010.00 | 995.00 | 1,010.00 | 300,700 | 0 |
| 11-Jan-2024 | 1,000.00 | 1,000.00 | 995.00 | 1,000.00 | 1,070,700 | 0 |
| 10-Jan-2024 | 1,000.00 | 1,005.00 | 995.00 | 995.00 | 507,800 | 0 |
| 09-Jan-2024 | 1,000.00 | 1,010.00 | 995.00 | 1,000.00 | 860,300 | 0 |
| 08-Jan-2024 | 1,010.00 | 1,010.00 | 995.00 | 1,000.00 | 1,209,700 | 0 |
| 05-Jan-2024 | 1,000.00 | 1,015.00 | 995.00 | 1,005.00 | 862,000 | 0 |
| 04-Jan-2024 | 1,005.00 | 1,015.00 | 995.00 | 1,000.00 | 6,381,300 | 0 |
| 03-Jan-2024 | 1,015.00 | 1,025.00 | 1,000.00 | 1,005.00 | 1,359,000 | 0 |
| 02-Jan-2024 | 1,015.00 | 1,025.00 | 1,000.00 | 1,005.00 | 1,266,000 | 0 |
| 29-Dec-2023 | 1,005.00 | 1,005.00 | 1,000.00 | 1,000.00 | 229,400 | 0 |
| 28-Dec-2023 | 1,000.00 | 1,010.00 | 1,000.00 | 1,005.00 | 521,500 | 0 |
| 27-Dec-2023 | 1,020.00 | 1,020.00 | 995.00 | 1,000.00 | 330,600 | 0 |
| 22-Dec-2023 | 1,020.00 | 1,025.00 | 1,010.00 | 1,010.00 | 1,590,000 | 0 |
| 21-Dec-2023 | 1,015.00 | 1,035.00 | 1,015.00 | 1,020.00 | 319,800 | 0 |
| 20-Dec-2023 | 1,025.00 | 1,035.00 | 1,015.00 | 1,015.00 | 276,600 | 0 |
| 19-Dec-2023 | 1,020.00 | 1,100.00 | 1,010.00 | 1,015.00 | 102,500 | 0 |
| 18-Dec-2023 | 1,030.00 | 1,040.00 | 1,015.00 | 1,020.00 | 626,500 | 0 |
| 15-Dec-2023 | 1,035.00 | 1,040.00 | 1,030.00 | 1,030.00 | 80,200 | 0 |
| 14-Dec-2023 | 1,055.00 | 1,055.00 | 1,040.00 | 1,040.00 | 1,067,100 | 0 |
| 13-Dec-2023 | 1,065.00 | 1,065.00 | 1,035.00 | 1,045.00 | 512,400 | 0 |
| 12-Dec-2023 | 1,075.00 | 1,075.00 | 1,050.00 | 1,065.00 | 1,021,600 | 0 |
| 11-Dec-2023 | 1,080.00 | 1,095.00 | 1,050.00 | 1,075.00 | 85,900 | 0 |
| 08-Dec-2023 | 1,100.00 | 1,100.00 | 1,080.00 | 1,100.00 | 20,700 | 0 |
| 07-Dec-2023 | 1,085.00 | 1,105.00 | 1,085.00 | 1,100.00 | 7,400 | 0 |
| 06-Dec-2023 | 1,080.00 | 1,095.00 | 1,080.00 | 1,085.00 | 10,100 | 0 |
| 05-Dec-2023 | 1,100.00 | 1,100.00 | 1,070.00 | 1,080.00 | 132,700 | 0 |
| 04-Dec-2023 | 1,080.00 | 1,110.00 | 1,080.00 | 1,090.00 | 19,800 | 0 |
| 01-Dec-2023 | 1,090.00 | 1,100.00 | 1,075.00 | 1,085.00 | 309,600 | 0 |
| 30-Nov-2023 | 1,095.00 | 1,100.00 | 1,090.00 | 1,100.00 | 17,800 | 0 |
| 29-Nov-2023 | 1,105.00 | 1,110.00 | 1,095.00 | 1,095.00 | 81,100 | 0 |
| 28-Nov-2023 | 1,105.00 | 1,115.00 | 1,105.00 | 1,105.00 | 314,700 | 0 |
| 27-Nov-2023 | 1,115.00 | 1,115.00 | 1,100.00 | 1,105.00 | 102,200 | 0 |
| 24-Nov-2023 | 1,110.00 | 1,110.00 | 1,105.00 | 1,105.00 | 4,000 | 0 |
| 23-Nov-2023 | 1,115.00 | 1,115.00 | 1,100.00 | 1,110.00 | 11,800 | 0 |
| 22-Nov-2023 | 1,105.00 | 1,115.00 | 1,105.00 | 1,115.00 | 6,600 | 0 |
| 21-Nov-2023 | 1,105.00 | 1,110.00 | 1,100.00 | 1,100.00 | 1,021,700 | 0 |
| 20-Nov-2023 | 1,125.00 | 1,130.00 | 1,100.00 | 1,105.00 | 326,700 | 0 |
| 17-Nov-2023 | 1,125.00 | 1,140.00 | 1,115.00 | 1,120.00 | 30,000 | 0 |
| 16-Nov-2023 | 1,145.00 | 1,145.00 | 1,130.00 | 1,130.00 | 20,100 | 0 |
| 15-Nov-2023 | 1,135.00 | 1,150.00 | 1,130.00 | 1,150.00 | 11,700 | 0 |
| 14-Nov-2023 | 1,145.00 | 1,145.00 | 1,130.00 | 1,140.00 | 40,100 | 0 |
| 13-Nov-2023 | 1,135.00 | 1,155.00 | 1,130.00 | 1,150.00 | 5,500 | 0 |
| 10-Nov-2023 | 1,150.00 | 1,155.00 | 1,130.00 | 1,135.00 | 32,400 | 0 |
| 09-Nov-2023 | 1,120.00 | 1,160.00 | 1,120.00 | 1,135.00 | 1,200 | 0 |
| 08-Nov-2023 | 1,165.00 | 1,165.00 | 1,130.00 | 1,135.00 | 8,700 | 0 |
| 07-Nov-2023 | 1,140.00 | 1,165.00 | 1,140.00 | 1,165.00 | 5,600 | 0 |
| 06-Nov-2023 | 1,140.00 | 1,150.00 | 1,140.00 | 1,140.00 | 3,900 | 0 |
| 03-Nov-2023 | 1,145.00 | 1,150.00 | 1,140.00 | 1,140.00 | 9,100 | 0 |
| 02-Nov-2023 | 1,140.00 | 1,150.00 | 1,130.00 | 1,145.00 | 182,600 | 0 |