| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 3,670.00 | 3,690.00 | 3,670.00 | 3,690.00 | 4,700 | 0 |
| 18-Jan-2024 | 3,680.00 | 3,690.00 | 3,680.00 | 3,690.00 | 7,100 | 0 |
| 17-Jan-2024 | 3,670.00 | 3,680.00 | 3,670.00 | 3,680.00 | 8,100 | 0 |
| 16-Jan-2024 | 3,650.00 | 3,680.00 | 3,640.00 | 3,680.00 | 12,400 | 0 |
| 15-Jan-2024 | 3,510.00 | 3,670.00 | 3,510.00 | 3,660.00 | 4,100 | 0 |
| 12-Jan-2024 | 3,510.00 | 3,510.00 | 3,500.00 | 3,500.00 | 1,100 | 0 |
| 11-Jan-2024 | 3,450.00 | 3,700.00 | 3,450.00 | 3,510.00 | 20,200 | 0 |
| 10-Jan-2024 | 3,490.00 | 3,490.00 | 3,460.00 | 3,460.00 | 900 | 0 |
| 09-Jan-2024 | 3,480.00 | 3,490.00 | 3,480.00 | 3,490.00 | 10,100 | 0 |
| 08-Jan-2024 | 3,490.00 | 3,690.00 | 3,490.00 | 3,490.00 | 25,900 | 0 |
| 05-Jan-2024 | 3,490.00 | 3,490.00 | 3,470.00 | 3,480.00 | 5,500 | 0 |
| 04-Jan-2024 | 3,600.00 | 3,600.00 | 3,440.00 | 3,490.00 | 300 | 0 |
| 03-Jan-2024 | 3,600.00 | 3,690.00 | 3,600.00 | 3,600.00 | 8,000 | 0 |
| 02-Jan-2024 | 3,680.00 | 3,680.00 | 3,350.00 | 3,400.00 | 2,900 | 0 |
| 29-Dec-2023 | 3,660.00 | 3,660.00 | 3,660.00 | 3,660.00 | 300 | 0 |
| 28-Dec-2023 | 3,630.00 | 3,700.00 | 3,630.00 | 3,670.00 | 9,800 | 0 |
| 27-Dec-2023 | 3,300.00 | 3,710.00 | 3,300.00 | 3,350.00 | 14,300 | 0 |
| 22-Dec-2023 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 1,100 | 0 |
| 21-Dec-2023 | 3,300.00 | 3,420.00 | 3,300.00 | 3,390.00 | 2,800 | 0 |
| 20-Dec-2023 | 3,650.00 | 3,650.00 | 3,650.00 | 3,650.00 | 0 | 0 |
| 19-Dec-2023 | 3,650.00 | 3,650.00 | 3,650.00 | 3,650.00 | 200 | 0 |
| 18-Dec-2023 | 3,700.00 | 3,700.00 | 3,680.00 | 3,680.00 | 1,500 | 0 |
| 15-Dec-2023 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 300 | 0 |
| 14-Dec-2023 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 0 | 0 |
| 13-Dec-2023 | 3,560.00 | 3,700.00 | 3,470.00 | 3,700.00 | 10,500 | 0 |
| 12-Dec-2023 | 3,500.00 | 3,570.00 | 3,500.00 | 3,570.00 | 1,400 | 0 |
| 11-Dec-2023 | 3,440.00 | 3,710.00 | 3,440.00 | 3,440.00 | 13,600 | 0 |
| 08-Dec-2023 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 500 | 0 |
| 07-Dec-2023 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 0 | 0 |
| 06-Dec-2023 | 3,440.00 | 3,450.00 | 3,440.00 | 3,440.00 | 1,900 | 0 |
| 05-Dec-2023 | 3,440.00 | 3,450.00 | 3,440.00 | 3,450.00 | 200 | 0 |
| 04-Dec-2023 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 900 | 0 |
| 01-Dec-2023 | 3,450.00 | 3,450.00 | 3,430.00 | 3,430.00 | 400 | 0 |
| 30-Nov-2023 | 3,500.00 | 3,500.00 | 3,450.00 | 3,450.00 | 300 | 0 |
| 29-Nov-2023 | 3,590.00 | 3,590.00 | 3,500.00 | 3,500.00 | 400 | 0 |
| 28-Nov-2023 | 3,600.00 | 3,600.00 | 3,440.00 | 3,570.00 | 1,100 | 0 |
| 27-Nov-2023 | 3,420.00 | 3,670.00 | 3,420.00 | 3,650.00 | 13,200 | 0 |
| 24-Nov-2023 | 3,530.00 | 3,530.00 | 3,290.00 | 3,420.00 | 5,700 | 0 |
| 23-Nov-2023 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0 | 0 |
| 22-Nov-2023 | 3,600.00 | 3,700.00 | 3,540.00 | 3,540.00 | 19,900 | 0 |
| 21-Nov-2023 | 3,440.00 | 3,440.00 | 3,400.00 | 3,440.00 | 6,400 | 0 |
| 20-Nov-2023 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 600 | 0 |
| 17-Nov-2023 | 3,550.00 | 3,550.00 | 3,430.00 | 3,430.00 | 400 | 0 |
| 16-Nov-2023 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 400 | 0 |
| 15-Nov-2023 | 3,640.00 | 3,640.00 | 3,640.00 | 3,640.00 | 0 | 0 |
| 14-Nov-2023 | 3,640.00 | 3,640.00 | 3,640.00 | 3,640.00 | 400 | 0 |
| 13-Nov-2023 | 3,640.00 | 3,640.00 | 3,640.00 | 3,640.00 | 200 | 0 |
| 10-Nov-2023 | 3,640.00 | 3,640.00 | 3,640.00 | 3,640.00 | 100 | 0 |
| 09-Nov-2023 | 3,640.00 | 3,640.00 | 3,640.00 | 3,640.00 | 0 | 0 |
| 08-Nov-2023 | 3,640.00 | 3,640.00 | 3,640.00 | 3,640.00 | 100 | 0 |
| 07-Nov-2023 | 3,500.00 | 3,600.00 | 3,500.00 | 3,600.00 | 4,500 | 0 |
| 06-Nov-2023 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 100 | 0 |
| 03-Nov-2023 | 3,680.00 | 3,680.00 | 3,680.00 | 3,680.00 | 0 | 0 |
| 02-Nov-2023 | 3,680.00 | 3,680.00 | 3,680.00 | 3,680.00 | 2,200 | 0 |
| 01-Nov-2023 | 3,680.00 | 3,680.00 | 3,680.00 | 3,680.00 | 300 | 0 |
| 31-Oct-2023 | 3,650.00 | 3,680.00 | 3,470.00 | 3,600.00 | 14,500 | 0 |
| 30-Oct-2023 | 3,430.00 | 3,690.00 | 3,400.00 | 3,690.00 | 7,800 | 0 |
| 27-Oct-2023 | 3,690.00 | 3,690.00 | 3,320.00 | 3,430.00 | 6,400 | 0 |
| 26-Oct-2023 | 3,690.00 | 3,700.00 | 3,690.00 | 3,700.00 | 3,600 | 0 |
| 25-Oct-2023 | 3,700.00 | 3,700.00 | 3,600.00 | 3,700.00 | 9,600 | 0 |
| 24-Oct-2023 | 3,650.00 | 3,700.00 | 3,600.00 | 3,700.00 | 5,200 | 0 |
| 23-Oct-2023 | 3,500.00 | 3,700.00 | 3,500.00 | 3,620.00 | 15,300 | 0 |
| 20-Oct-2023 | 3,630.00 | 3,690.00 | 3,600.00 | 3,600.00 | 7,600 | 0 |
| 19-Oct-2023 | 3,650.00 | 3,690.00 | 3,650.00 | 3,650.00 | 12,300 | 0 |
| 18-Oct-2023 | 3,500.00 | 3,690.00 | 3,500.00 | 3,690.00 | 7,300 | 0 |
| 17-Oct-2023 | 3,630.00 | 3,690.00 | 3,590.00 | 3,590.00 | 11,600 | 0 |
| 16-Oct-2023 | 3,650.00 | 3,700.00 | 3,480.00 | 3,680.00 | 12,000 | 0 |
| 13-Oct-2023 | 3,690.00 | 3,700.00 | 3,340.00 | 3,700.00 | 33,400 | 0 |
| 12-Oct-2023 | 3,670.00 | 3,700.00 | 3,400.00 | 3,700.00 | 20,600 | 0 |
| 11-Oct-2023 | 3,600.00 | 3,700.00 | 3,500.00 | 3,700.00 | 16,200 | 0 |
| 10-Oct-2023 | 3,450.00 | 3,650.00 | 3,440.00 | 3,600.00 | 5,200 | 0 |
| 09-Oct-2023 | 3,460.00 | 3,670.00 | 3,410.00 | 3,550.00 | 9,400 | 0 |
| 06-Oct-2023 | 3,620.00 | 3,660.00 | 3,610.00 | 3,660.00 | 19,900 | 0 |
| 05-Oct-2023 | 3,450.00 | 3,650.00 | 3,300.00 | 3,620.00 | 21,300 | 0 |
| 04-Oct-2023 | 3,340.00 | 3,640.00 | 3,340.00 | 3,450.00 | 23,300 | 0 |
| 03-Oct-2023 | 3,300.00 | 3,410.00 | 3,300.00 | 3,340.00 | 6,700 | 0 |
| 02-Oct-2023 | 3,140.00 | 3,400.00 | 3,100.00 | 3,290.00 | 32,000 | 0 |
| 29-Sep-2023 | 3,100.00 | 3,130.00 | 2,830.00 | 3,110.00 | 4,400 | 0 |
| 27-Sep-2023 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 1,400 | 0 |
| 26-Sep-2023 | 3,010.00 | 3,010.00 | 3,010.00 | 3,010.00 | 2,900 | 0 |
| 25-Sep-2023 | 3,000.00 | 3,010.00 | 3,000.00 | 3,010.00 | 2,900 | 0 |
| 22-Sep-2023 | 3,020.00 | 3,110.00 | 3,020.00 | 3,080.00 | 3,700 | 0 |
| 21-Sep-2023 | 3,190.00 | 3,190.00 | 3,080.00 | 3,080.00 | 2,600 | 0 |
| 20-Sep-2023 | 3,150.00 | 3,200.00 | 3,090.00 | 3,190.00 | 2,000 | 0 |
| 19-Sep-2023 | 3,180.00 | 3,180.00 | 3,030.00 | 3,150.00 | 2,400 | 0 |
| 18-Sep-2023 | 3,150.00 | 3,150.00 | 3,050.00 | 3,080.00 | 2,100 | 0 |
| 15-Sep-2023 | 3,220.00 | 3,220.00 | 3,050.00 | 3,120.00 | 2,700 | 0 |
| 14-Sep-2023 | 3,180.00 | 3,180.00 | 3,080.00 | 3,120.00 | 4,100 | 0 |
| 13-Sep-2023 | 3,120.00 | 3,200.00 | 3,070.00 | 3,100.00 | 5,300 | 0 |
| 12-Sep-2023 | 3,150.00 | 3,150.00 | 3,010.00 | 3,060.00 | 3,300 | 0 |
| 11-Sep-2023 | 3,120.00 | 3,120.00 | 3,010.00 | 3,070.00 | 5,400 | 0 |
| 08-Sep-2023 | 3,080.00 | 3,080.00 | 3,000.00 | 3,080.00 | 1,000 | 0 |
| 07-Sep-2023 | 3,120.00 | 3,210.00 | 3,050.00 | 3,080.00 | 5,900 | 0 |
| 06-Sep-2023 | 3,020.00 | 3,090.00 | 3,020.00 | 3,090.00 | 1,200 | 0 |
| 05-Sep-2023 | 3,090.00 | 3,100.00 | 3,000.00 | 3,020.00 | 6,600 | 0 |
| 04-Sep-2023 | 3,090.00 | 3,150.00 | 3,080.00 | 3,090.00 | 11,600 | 0 |
| 01-Sep-2023 | 3,150.00 | 3,150.00 | 3,080.00 | 3,080.00 | 500 | 0 |
| 31-Aug-2023 | 3,130.00 | 3,180.00 | 3,050.00 | 3,160.00 | 4,500 | 0 |
| 30-Aug-2023 | 3,250.00 | 3,250.00 | 3,050.00 | 3,050.00 | 4,700 | 0 |
| 29-Aug-2023 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 300 | 0 |