| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 08-Nov-2023 | 3,545.00 | 3,600.00 | 3,540.00 | 3,580.00 | 11,000 | 0 |
| 07-Nov-2023 | 3,610.00 | 3,610.00 | 3,540.00 | 3,550.00 | 11,500 | 0 |
| 06-Nov-2023 | 3,600.00 | 3,610.00 | 3,600.00 | 3,610.00 | 37,000 | 0 |
| 03-Nov-2023 | 3,590.00 | 3,600.00 | 3,575.00 | 3,600.00 | 12,000 | 0 |
| 02-Nov-2023 | 3,590.00 | 3,600.00 | 3,385.00 | 3,570.00 | 40,000 | 0 |
| 01-Nov-2023 | 3,755.00 | 3,755.00 | 3,400.00 | 3,560.00 | 74,500 | 0 |
| 31-Oct-2023 | 3,980.00 | 3,980.00 | 3,680.00 | 3,755.00 | 52,500 | 0 |
| 30-Oct-2023 | 4,000.00 | 4,040.00 | 3,930.00 | 3,960.00 | 61,000 | 0 |
| 27-Oct-2023 | 3,795.00 | 4,035.00 | 3,795.00 | 3,950.00 | 87,500 | 0 |
| 26-Oct-2023 | 3,800.00 | 3,895.00 | 3,795.00 | 3,795.00 | 25,000 | 0 |
| 25-Oct-2023 | 3,810.00 | 3,810.00 | 3,760.00 | 3,800.00 | 9,000 | 0 |
| 24-Oct-2023 | 3,790.00 | 3,790.00 | 3,680.00 | 3,730.00 | 25,500 | 0 |
| 23-Oct-2023 | 3,850.00 | 3,850.00 | 3,760.00 | 3,785.00 | 21,500 | 0 |
| 20-Oct-2023 | 3,945.00 | 3,995.00 | 3,885.00 | 3,930.00 | 43,000 | 0 |
| 19-Oct-2023 | 3,785.00 | 4,025.00 | 3,785.00 | 3,945.00 | 12,500 | 0 |
| 18-Oct-2023 | 3,785.00 | 3,785.00 | 3,785.00 | 3,785.00 | 500 | 0 |
| 17-Oct-2023 | 3,780.00 | 3,800.00 | 3,780.00 | 3,790.00 | 12,000 | 0 |
| 16-Oct-2023 | 3,770.00 | 3,790.00 | 3,740.00 | 3,780.00 | 31,500 | 0 |
| 13-Oct-2023 | 3,770.00 | 3,770.00 | 3,765.00 | 3,770.00 | 8,000 | 0 |
| 12-Oct-2023 | 3,695.00 | 3,770.00 | 3,645.00 | 3,770.00 | 9,500 | 0 |
| 11-Oct-2023 | 3,670.00 | 3,785.00 | 3,645.00 | 3,695.00 | 9,500 | 0 |
| 10-Oct-2023 | 3,630.00 | 3,670.00 | 3,630.00 | 3,670.00 | 1,000 | 0 |
| 09-Oct-2023 | 3,630.00 | 3,630.00 | 3,630.00 | 3,630.00 | 500 | 0 |
| 06-Oct-2023 | 3,630.00 | 3,630.00 | 3,630.00 | 3,630.00 | 4,000 | 0 |
| 05-Oct-2023 | 3,630.00 | 3,630.00 | 3,580.00 | 3,630.00 | 17,000 | 0 |
| 04-Oct-2023 | 3,620.00 | 3,650.00 | 3,600.00 | 3,630.00 | 29,500 | 0 |
| 03-Oct-2023 | 3,590.00 | 3,670.00 | 3,590.00 | 3,600.00 | 62,500 | 0 |
| 02-Oct-2023 | 3,540.00 | 3,590.00 | 3,540.00 | 3,590.00 | 8,500 | 0 |
| 29-Sep-2023 | 3,590.00 | 3,590.00 | 3,550.00 | 3,550.00 | 5,500 | 0 |
| 27-Sep-2023 | 3,550.00 | 3,590.00 | 3,550.00 | 3,590.00 | 7,000 | 0 |
| 26-Sep-2023 | 3,570.00 | 3,570.00 | 3,550.00 | 3,550.00 | 4,000 | 0 |
| 25-Sep-2023 | 3,570.00 | 3,570.00 | 3,570.00 | 3,570.00 | 0 | 0 |
| 22-Sep-2023 | 3,495.00 | 3,570.00 | 3,495.00 | 3,570.00 | 6,500 | 0 |
| 21-Sep-2023 | 3,500.00 | 3,500.00 | 3,480.00 | 3,500.00 | 2,000 | 0 |
| 20-Sep-2023 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 10,500 | 0 |
| 19-Sep-2023 | 3,500.00 | 3,500.00 | 3,465.00 | 3,480.00 | 22,000 | 0 |
| 18-Sep-2023 | 3,480.00 | 3,500.00 | 3,480.00 | 3,500.00 | 9,000 | 0 |
| 15-Sep-2023 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0 | 0 |
| 14-Sep-2023 | 3,485.00 | 3,500.00 | 3,485.00 | 3,500.00 | 3,000 | 0 |
| 13-Sep-2023 | 3,400.00 | 3,480.00 | 3,300.00 | 3,480.00 | 7,000 | 0 |
| 12-Sep-2023 | 3,500.00 | 3,500.00 | 3,350.00 | 3,380.00 | 3,500 | 0 |
| 11-Sep-2023 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0 | 0 |
| 08-Sep-2023 | 3,400.00 | 3,500.00 | 3,400.00 | 3,500.00 | 3,500 | 0 |
| 07-Sep-2023 | 3,500.00 | 3,505.00 | 3,500.00 | 3,500.00 | 8,500 | 0 |
| 06-Sep-2023 | 3,360.00 | 3,500.00 | 3,360.00 | 3,500.00 | 3,500 | 0 |
| 05-Sep-2023 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0 | 0 |
| 04-Sep-2023 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0 | 0 |
| 01-Sep-2023 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 500 | 0 |