| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 17-Apr-2024 | 4,330.00 | 4,400.00 | 4,070.00 | 4,340.00 | 12,200 | 0 |
| 16-Apr-2024 | 4,330.00 | 4,370.00 | 4,250.00 | 4,320.00 | 15,200 | 0 |
| 05-Apr-2024 | 4,390.00 | 4,450.00 | 4,300.00 | 4,370.00 | 17,100 | 0 |
| 04-Apr-2024 | 4,210.00 | 4,500.00 | 4,210.00 | 4,390.00 | 21,700 | 0 |
| 03-Apr-2024 | 4,240.00 | 4,260.00 | 4,190.00 | 4,230.00 | 10,000 | 0 |
| 02-Apr-2024 | 4,180.00 | 4,280.00 | 4,180.00 | 4,240.00 | 9,500 | 0 |
| 01-Apr-2024 | 4,290.00 | 4,290.00 | 4,180.00 | 4,180.00 | 32,200 | 0 |
| 28-Mar-2024 | 4,210.00 | 4,240.00 | 4,170.00 | 4,190.00 | 11,200 | 0 |
| 27-Mar-2024 | 4,260.00 | 4,260.00 | 4,150.00 | 4,170.00 | 21,700 | 0 |
| 26-Mar-2024 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 0 | 0 |
| 25-Mar-2024 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 0 | 0 |
| 22-Mar-2024 | 4,220.00 | 4,310.00 | 4,130.00 | 4,200.00 | 15,200 | 0 |
| 21-Mar-2024 | 4,220.00 | 4,310.00 | 4,110.00 | 4,210.00 | 26,500 | 0 |
| 20-Mar-2024 | 4,290.00 | 4,330.00 | 4,200.00 | 4,200.00 | 10,300 | 0 |
| 19-Mar-2024 | 4,200.00 | 4,340.00 | 4,170.00 | 4,210.00 | 56,000 | 0 |
| 18-Mar-2024 | 4,390.00 | 4,500.00 | 3,900.00 | 4,130.00 | 127,600 | 0 |
| 15-Mar-2024 | 4,440.00 | 4,550.00 | 4,360.00 | 4,500.00 | 19,000 | 0 |
| 14-Mar-2024 | 4,580.00 | 4,580.00 | 4,470.00 | 4,490.00 | 26,400 | 0 |
| 13-Mar-2024 | 4,510.00 | 4,670.00 | 4,470.00 | 4,470.00 | 93,700 | 0 |
| 08-Mar-2024 | 4,340.00 | 4,630.00 | 4,340.00 | 4,510.00 | 89,600 | 0 |
| 07-Mar-2024 | 4,310.00 | 4,380.00 | 4,310.00 | 4,330.00 | 17,600 | 0 |
| 06-Mar-2024 | 4,310.00 | 4,390.00 | 4,250.00 | 4,310.00 | 20,300 | 0 |
| 05-Mar-2024 | 4,380.00 | 4,400.00 | 4,240.00 | 4,240.00 | 56,700 | 0 |
| 04-Mar-2024 | 4,410.00 | 4,450.00 | 4,380.00 | 4,390.00 | 30,400 | 0 |
| 01-Mar-2024 | 4,430.00 | 4,480.00 | 4,400.00 | 4,400.00 | 20,300 | 0 |
| 29-Feb-2024 | 4,430.00 | 4,540.00 | 4,410.00 | 4,430.00 | 60,100 | 0 |
| 28-Feb-2024 | 4,450.00 | 4,590.00 | 4,410.00 | 4,410.00 | 46,600 | 0 |
| 27-Feb-2024 | 4,500.00 | 4,620.00 | 4,410.00 | 4,500.00 | 89,600 | 0 |
| 26-Feb-2024 | 4,640.00 | 4,700.00 | 4,500.00 | 4,600.00 | 43,800 | 0 |
| 23-Feb-2024 | 4,600.00 | 4,940.00 | 4,600.00 | 4,650.00 | 122,600 | 0 |
| 22-Feb-2024 | 4,700.00 | 4,710.00 | 4,500.00 | 4,610.00 | 100,200 | 0 |
| 21-Feb-2024 | 4,720.00 | 4,770.00 | 4,620.00 | 4,650.00 | 80,000 | 0 |
| 20-Feb-2024 | 4,960.00 | 4,960.00 | 4,640.00 | 4,720.00 | 151,200 | 0 |
| 19-Feb-2024 | 5,150.00 | 5,475.00 | 4,840.00 | 4,910.00 | 140,000 | 0 |
| 16-Feb-2024 | 4,650.00 | 5,550.00 | 4,500.00 | 5,100.00 | 498,200 | 0 |
| 15-Feb-2024 | 4,510.00 | 4,640.00 | 4,500.00 | 4,640.00 | 97,800 | 0 |
| 13-Feb-2024 | 4,890.00 | 4,890.00 | 4,450.00 | 4,490.00 | 203,000 | 0 |
| 12-Feb-2024 | 4,640.00 | 5,200.00 | 4,640.00 | 4,890.00 | 288,100 | 0 |
| 07-Feb-2024 | 5,825.00 | 6,400.00 | 4,900.00 | 5,150.00 | 1,707,800 | 0 |
| 06-Feb-2024 | 4,770.00 | 5,600.00 | 4,670.00 | 5,600.00 | 2,699,500 | 0 |
| 05-Feb-2024 | 3,600.00 | 4,480.00 | 3,550.00 | 4,480.00 | 517,500 | 0 |
| 02-Feb-2024 | 3,620.00 | 3,690.00 | 3,570.00 | 3,590.00 | 99,100 | 0 |
| 01-Feb-2024 | 3,740.00 | 3,750.00 | 3,620.00 | 3,620.00 | 74,600 | 0 |
| 31-Jan-2024 | 3,870.00 | 3,870.00 | 3,700.00 | 3,750.00 | 124,200 | 0 |
| 30-Jan-2024 | 3,920.00 | 3,950.00 | 3,750.00 | 3,870.00 | 111,500 | 0 |
| 29-Jan-2024 | 4,020.00 | 4,110.00 | 3,850.00 | 3,920.00 | 77,300 | 0 |
| 26-Jan-2024 | 4,050.00 | 4,050.00 | 3,810.00 | 4,020.00 | 78,600 | 0 |
| 25-Jan-2024 | 4,260.00 | 4,260.00 | 4,050.00 | 4,050.00 | 69,200 | 0 |
| 24-Jan-2024 | 4,350.00 | 4,350.00 | 4,150.00 | 4,270.00 | 76,200 | 0 |
| 23-Jan-2024 | 4,390.00 | 4,390.00 | 4,280.00 | 4,350.00 | 43,400 | 0 |
| 22-Jan-2024 | 4,340.00 | 4,390.00 | 4,190.00 | 4,390.00 | 53,400 | 0 |
| 19-Jan-2024 | 4,360.00 | 4,440.00 | 4,320.00 | 4,340.00 | 57,800 | 0 |
| 18-Jan-2024 | 4,340.00 | 4,500.00 | 4,250.00 | 4,360.00 | 95,700 | 0 |
| 17-Jan-2024 | 4,150.00 | 4,730.00 | 4,110.00 | 4,340.00 | 252,200 | 0 |
| 16-Jan-2024 | 4,300.00 | 4,300.00 | 4,090.00 | 4,140.00 | 343,300 | 0 |
| 15-Jan-2024 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 0 | 0 |
| 12-Jan-2024 | 4,480.00 | 4,590.00 | 4,230.00 | 4,490.00 | 330,600 | 0 |
| 11-Jan-2024 | 4,690.00 | 4,700.00 | 4,460.00 | 4,480.00 | 177,200 | 0 |
| 10-Jan-2024 | 4,750.00 | 4,800.00 | 4,660.00 | 4,690.00 | 90,600 | 0 |
| 09-Jan-2024 | 4,850.00 | 4,970.00 | 4,600.00 | 4,800.00 | 219,500 | 0 |
| 08-Jan-2024 | 5,000.00 | 5,075.00 | 4,810.00 | 4,850.00 | 255,300 | 0 |
| 05-Jan-2024 | 5,100.00 | 5,150.00 | 4,950.00 | 4,990.00 | 128,100 | 0 |
| 04-Jan-2024 | 5,175.00 | 5,375.00 | 5,050.00 | 5,100.00 | 106,800 | 0 |
| 03-Jan-2024 | 5,025.00 | 5,450.00 | 5,025.00 | 5,125.00 | 408,100 | 0 |
| 02-Jan-2024 | 5,100.00 | 5,175.00 | 4,900.00 | 5,025.00 | 268,400 | 0 |
| 29-Dec-2023 | 5,300.00 | 5,375.00 | 5,025.00 | 5,050.00 | 195,400 | 0 |
| 28-Dec-2023 | 5,300.00 | 5,400.00 | 5,175.00 | 5,250.00 | 119,200 | 0 |
| 27-Dec-2023 | 5,700.00 | 5,800.00 | 5,225.00 | 5,300.00 | 295,900 | 0 |
| 22-Dec-2023 | 5,150.00 | 6,000.00 | 5,100.00 | 5,475.00 | 695,000 | 0 |
| 21-Dec-2023 | 5,675.00 | 5,675.00 | 4,980.00 | 5,100.00 | 649,200 | 0 |
| 20-Dec-2023 | 6,025.00 | 6,025.00 | 5,525.00 | 5,675.00 | 482,400 | 0 |
| 19-Dec-2023 | 6,200.00 | 6,250.00 | 5,900.00 | 6,000.00 | 258,600 | 0 |
| 18-Dec-2023 | 6,000.00 | 6,500.00 | 5,875.00 | 6,125.00 | 531,200 | 0 |
| 15-Dec-2023 | 6,500.00 | 7,000.00 | 5,875.00 | 6,000.00 | 2,215,800 | 0 |
| 14-Dec-2023 | 5,150.00 | 6,050.00 | 5,075.00 | 6,050.00 | 1,147,900 | 0 |
| 13-Dec-2023 | 5,950.00 | 5,950.00 | 4,760.00 | 5,050.00 | 800,500 | 0 |
| 12-Dec-2023 | 6,300.00 | 6,350.00 | 5,850.00 | 5,950.00 | 522,800 | 0 |
| 11-Dec-2023 | 6,475.00 | 6,750.00 | 6,100.00 | 6,150.00 | 541,700 | 0 |
| 08-Dec-2023 | 6,650.00 | 7,125.00 | 6,300.00 | 6,450.00 | 554,700 | 0 |
| 07-Dec-2023 | 7,000.00 | 7,000.00 | 6,400.00 | 6,600.00 | 626,900 | 0 |
| 06-Dec-2023 | 7,300.00 | 7,500.00 | 6,900.00 | 6,975.00 | 716,900 | 0 |
| 05-Dec-2023 | 7,775.00 | 8,500.00 | 6,825.00 | 7,275.00 | 2,380,300 | 0 |
| 04-Dec-2023 | 6,075.00 | 7,250.00 | 6,075.00 | 7,250.00 | 1,650,000 | 0 |
| 01-Dec-2023 | 6,500.00 | 6,650.00 | 6,000.00 | 6,050.00 | 747,300 | 0 |
| 30-Nov-2023 | 7,000.00 | 7,150.00 | 6,000.00 | 6,450.00 | 984,400 | 0 |
| 29-Nov-2023 | 7,400.00 | 7,800.00 | 7,000.00 | 7,000.00 | 1,265,900 | 0 |
| 28-Nov-2023 | 7,200.00 | 8,150.00 | 5,900.00 | 7,300.00 | 6,819,500 | 0 |
| 27-Nov-2023 | 9,050.00 | 9,650.00 | 7,250.00 | 7,250.00 | 2,474,300 | 0 |
| 24-Nov-2023 | 10,675.00 | 11,550.00 | 8,425.00 | 9,050.00 | 5,105,000 | 0 |
| 23-Nov-2023 | 8,400.00 | 9,625.00 | 8,400.00 | 9,625.00 | 896,200 | 0 |
| 22-Nov-2023 | 7,050.00 | 8,025.00 | 7,000.00 | 8,025.00 | 1,213,800 | 0 |
| 21-Nov-2023 | 5,700.00 | 6,700.00 | 5,625.00 | 6,700.00 | 3,002,200 | 0 |
| 20-Nov-2023 | 4,760.00 | 5,800.00 | 4,750.00 | 5,600.00 | 2,257,000 | 0 |
| 17-Nov-2023 | 4,020.00 | 4,950.00 | 4,000.00 | 4,700.00 | 659,700 | 0 |
| 16-Nov-2023 | 3,810.00 | 4,500.00 | 3,800.00 | 3,990.00 | 173,800 | 0 |
| 15-Nov-2023 | 4,000.00 | 4,000.00 | 3,800.00 | 3,900.00 | 107,500 | 0 |
| 14-Nov-2023 | 3,890.00 | 3,920.00 | 3,800.00 | 3,900.00 | 131,000 | 0 |
| 13-Nov-2023 | 3,680.00 | 3,995.00 | 3,675.00 | 3,890.00 | 115,000 | 0 |
| 10-Nov-2023 | 3,670.00 | 3,680.00 | 3,620.00 | 3,680.00 | 50,500 | 0 |
| 09-Nov-2023 | 3,580.00 | 3,680.00 | 3,580.00 | 3,675.00 | 3,000 | 0 |