| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 5,800.00 | 5,800.00 | 5,650.00 | 5,650.00 | 12,000 | 0 |
| 18-Jan-2024 | 5,700.00 | 5,825.00 | 5,675.00 | 5,800.00 | 28,100 | 0 |
| 17-Jan-2024 | 5,750.00 | 5,800.00 | 5,650.00 | 5,800.00 | 42,800 | 0 |
| 16-Jan-2024 | 5,850.00 | 5,875.00 | 5,700.00 | 5,750.00 | 28,900 | 0 |
| 15-Jan-2024 | 5,625.00 | 5,625.00 | 5,625.00 | 5,625.00 | 0 | 0 |
| 12-Jan-2024 | 5,625.00 | 5,700.00 | 5,550.00 | 5,625.00 | 84,200 | 0 |
| 11-Jan-2024 | 5,525.00 | 5,650.00 | 5,525.00 | 5,625.00 | 21,700 | 0 |
| 10-Jan-2024 | 5,575.00 | 5,675.00 | 5,525.00 | 5,525.00 | 90,500 | 0 |
| 09-Jan-2024 | 5,525.00 | 5,625.00 | 5,450.00 | 5,575.00 | 116,300 | 0 |
| 08-Jan-2024 | 5,600.00 | 5,625.00 | 5,500.00 | 5,525.00 | 63,200 | 0 |
| 05-Jan-2024 | 5,625.00 | 5,650.00 | 5,500.00 | 5,525.00 | 194,500 | 0 |
| 04-Jan-2024 | 5,500.00 | 5,750.00 | 5,500.00 | 5,625.00 | 84,400 | 0 |
| 03-Jan-2024 | 5,625.00 | 5,625.00 | 5,500.00 | 5,500.00 | 77,700 | 0 |
| 02-Jan-2024 | 5,650.00 | 5,650.00 | 5,525.00 | 5,650.00 | 125,800 | 0 |
| 29-Dec-2023 | 5,500.00 | 5,650.00 | 5,500.00 | 5,650.00 | 337,500 | 0 |
| 28-Dec-2023 | 5,625.00 | 5,650.00 | 5,500.00 | 5,625.00 | 295,200 | 0 |
| 27-Dec-2023 | 5,425.00 | 5,650.00 | 5,425.00 | 5,625.00 | 372,700 | 0 |
| 22-Dec-2023 | 5,400.00 | 5,500.00 | 5,375.00 | 5,500.00 | 225,100 | 0 |
| 21-Dec-2023 | 5,475.00 | 5,500.00 | 5,400.00 | 5,400.00 | 315,400 | 0 |
| 20-Dec-2023 | 5,425.00 | 5,500.00 | 5,425.00 | 5,475.00 | 179,500 | 0 |
| 19-Dec-2023 | 5,450.00 | 5,525.00 | 5,425.00 | 5,475.00 | 159,400 | 0 |
| 18-Dec-2023 | 5,450.00 | 5,500.00 | 5,400.00 | 5,475.00 | 136,100 | 0 |
| 15-Dec-2023 | 5,350.00 | 5,500.00 | 5,350.00 | 5,450.00 | 144,000 | 0 |
| 14-Dec-2023 | 5,400.00 | 5,450.00 | 5,350.00 | 5,400.00 | 85,800 | 0 |
| 13-Dec-2023 | 5,450.00 | 5,450.00 | 5,350.00 | 5,400.00 | 130,400 | 0 |
| 12-Dec-2023 | 5,350.00 | 5,475.00 | 5,325.00 | 5,450.00 | 52,300 | 0 |
| 11-Dec-2023 | 5,425.00 | 5,500.00 | 5,250.00 | 5,350.00 | 487,700 | 0 |
| 08-Dec-2023 | 5,350.00 | 5,425.00 | 5,175.00 | 5,425.00 | 155,100 | 0 |
| 07-Dec-2023 | 5,300.00 | 5,425.00 | 5,225.00 | 5,325.00 | 106,800 | 0 |
| 06-Dec-2023 | 5,250.00 | 5,300.00 | 5,200.00 | 5,275.00 | 77,200 | 0 |
| 05-Dec-2023 | 5,250.00 | 5,300.00 | 5,175.00 | 5,275.00 | 72,100 | 0 |
| 04-Dec-2023 | 5,200.00 | 5,275.00 | 5,200.00 | 5,275.00 | 98,700 | 0 |
| 01-Dec-2023 | 5,200.00 | 5,300.00 | 5,100.00 | 5,200.00 | 148,000 | 0 |
| 30-Nov-2023 | 5,275.00 | 5,275.00 | 5,100.00 | 5,200.00 | 73,100 | 0 |
| 29-Nov-2023 | 5,275.00 | 5,300.00 | 5,225.00 | 5,275.00 | 18,900 | 0 |
| 28-Nov-2023 | 5,275.00 | 5,300.00 | 5,175.00 | 5,250.00 | 152,900 | 0 |
| 27-Nov-2023 | 5,300.00 | 5,300.00 | 5,150.00 | 5,275.00 | 65,700 | 0 |
| 24-Nov-2023 | 5,275.00 | 5,300.00 | 5,250.00 | 5,250.00 | 13,700 | 0 |
| 23-Nov-2023 | 5,250.00 | 5,350.00 | 5,200.00 | 5,325.00 | 175,300 | 0 |
| 22-Nov-2023 | 5,225.00 | 5,300.00 | 5,025.00 | 5,250.00 | 136,300 | 0 |
| 21-Nov-2023 | 5,300.00 | 5,425.00 | 5,200.00 | 5,225.00 | 269,600 | 0 |
| 20-Nov-2023 | 5,500.00 | 5,550.00 | 5,375.00 | 5,550.00 | 706,100 | 0 |
| 17-Nov-2023 | 5,550.00 | 5,575.00 | 5,475.00 | 5,475.00 | 242,600 | 0 |
| 16-Nov-2023 | 5,525.00 | 5,575.00 | 5,325.00 | 5,550.00 | 357,800 | 0 |
| 15-Nov-2023 | 5,600.00 | 5,650.00 | 5,525.00 | 5,525.00 | 160,100 | 0 |
| 14-Nov-2023 | 5,675.00 | 5,700.00 | 5,600.00 | 5,600.00 | 101,400 | 0 |
| 13-Nov-2023 | 5,625.00 | 5,700.00 | 5,625.00 | 5,675.00 | 158,400 | 0 |
| 10-Nov-2023 | 5,450.00 | 5,700.00 | 5,450.00 | 5,625.00 | 294,700 | 0 |
| 09-Nov-2023 | 5,525.00 | 5,650.00 | 5,425.00 | 5,450.00 | 327,900 | 0 |
| 08-Nov-2023 | 5,650.00 | 5,675.00 | 5,525.00 | 5,525.00 | 185,200 | 0 |
| 07-Nov-2023 | 5,600.00 | 5,650.00 | 5,500.00 | 5,625.00 | 118,700 | 0 |
| 06-Nov-2023 | 5,525.00 | 5,675.00 | 5,525.00 | 5,625.00 | 107,900 | 0 |
| 03-Nov-2023 | 5,525.00 | 5,675.00 | 5,450.00 | 5,525.00 | 158,500 | 0 |
| 02-Nov-2023 | 5,425.00 | 5,550.00 | 5,125.00 | 5,525.00 | 199,700 | 0 |
| 01-Nov-2023 | 5,600.00 | 5,625.00 | 5,400.00 | 5,400.00 | 163,400 | 0 |
| 31-Oct-2023 | 5,675.00 | 5,725.00 | 5,300.00 | 5,675.00 | 260,300 | 0 |
| 30-Oct-2023 | 5,675.00 | 5,750.00 | 5,600.00 | 5,675.00 | 124,000 | 0 |
| 27-Oct-2023 | 5,650.00 | 5,725.00 | 5,500.00 | 5,675.00 | 158,400 | 0 |
| 26-Oct-2023 | 5,625.00 | 5,725.00 | 5,350.00 | 5,675.00 | 185,300 | 0 |
| 25-Oct-2023 | 5,575.00 | 5,750.00 | 5,525.00 | 5,625.00 | 408,900 | 0 |
| 24-Oct-2023 | 5,500.00 | 5,675.00 | 5,375.00 | 5,575.00 | 272,200 | 0 |
| 23-Oct-2023 | 5,400.00 | 5,500.00 | 5,250.00 | 5,450.00 | 318,700 | 0 |
| 20-Oct-2023 | 5,325.00 | 5,450.00 | 5,250.00 | 5,400.00 | 217,200 | 0 |
| 19-Oct-2023 | 5,375.00 | 5,425.00 | 5,225.00 | 5,350.00 | 243,100 | 0 |
| 18-Oct-2023 | 5,200.00 | 5,400.00 | 5,175.00 | 5,300.00 | 229,100 | 0 |
| 17-Oct-2023 | 5,200.00 | 5,200.00 | 5,175.00 | 5,175.00 | 33,700 | 0 |
| 16-Oct-2023 | 5,300.00 | 5,300.00 | 5,150.00 | 5,200.00 | 83,600 | 0 |
| 13-Oct-2023 | 5,175.00 | 5,325.00 | 5,125.00 | 5,250.00 | 217,400 | 0 |
| 12-Oct-2023 | 5,275.00 | 5,275.00 | 5,000.00 | 5,175.00 | 72,600 | 0 |
| 11-Oct-2023 | 5,300.00 | 5,300.00 | 5,200.00 | 5,200.00 | 50,700 | 0 |
| 10-Oct-2023 | 5,300.00 | 5,350.00 | 5,225.00 | 5,275.00 | 48,700 | 0 |
| 09-Oct-2023 | 5,275.00 | 5,425.00 | 5,225.00 | 5,250.00 | 187,000 | 0 |
| 06-Oct-2023 | 5,400.00 | 5,400.00 | 5,125.00 | 5,275.00 | 196,400 | 0 |
| 05-Oct-2023 | 5,000.00 | 5,425.00 | 4,920.00 | 5,200.00 | 293,900 | 0 |
| 04-Oct-2023 | 5,325.00 | 5,325.00 | 4,940.00 | 5,025.00 | 503,200 | 0 |
| 03-Oct-2023 | 5,450.00 | 5,500.00 | 5,300.00 | 5,325.00 | 173,300 | 0 |
| 02-Oct-2023 | 5,550.00 | 5,575.00 | 5,250.00 | 5,500.00 | 403,500 | 0 |
| 29-Sep-2023 | 5,475.00 | 5,700.00 | 5,325.00 | 5,500.00 | 1,000,200 | 0 |
| 27-Sep-2023 | 5,250.00 | 5,550.00 | 5,150.00 | 5,500.00 | 1,084,300 | 0 |
| 26-Sep-2023 | 5,350.00 | 5,400.00 | 5,075.00 | 5,250.00 | 967,300 | 0 |
| 25-Sep-2023 | 4,960.00 | 5,350.00 | 4,960.00 | 5,350.00 | 889,600 | 0 |
| 22-Sep-2023 | 4,720.00 | 4,980.00 | 4,720.00 | 4,950.00 | 398,000 | 0 |
| 21-Sep-2023 | 4,630.00 | 4,770.00 | 4,630.00 | 4,730.00 | 246,600 | 0 |
| 20-Sep-2023 | 4,600.00 | 4,670.00 | 4,560.00 | 4,640.00 | 529,700 | 0 |
| 19-Sep-2023 | 4,600.00 | 4,600.00 | 4,540.00 | 4,560.00 | 110,100 | 0 |
| 18-Sep-2023 | 4,600.00 | 4,660.00 | 4,540.00 | 4,570.00 | 189,900 | 0 |
| 15-Sep-2023 | 4,600.00 | 4,670.00 | 4,560.00 | 4,600.00 | 353,800 | 0 |
| 14-Sep-2023 | 4,510.00 | 4,620.00 | 4,500.00 | 4,600.00 | 243,400 | 0 |
| 13-Sep-2023 | 4,540.00 | 4,540.00 | 4,450.00 | 4,480.00 | 219,200 | 0 |
| 12-Sep-2023 | 4,470.00 | 4,520.00 | 4,470.00 | 4,510.00 | 139,000 | 0 |
| 11-Sep-2023 | 4,500.00 | 4,550.00 | 4,400.00 | 4,450.00 | 396,300 | 0 |
| 08-Sep-2023 | 4,530.00 | 4,600.00 | 4,470.00 | 4,500.00 | 324,800 | 0 |
| 07-Sep-2023 | 4,570.00 | 4,620.00 | 4,510.00 | 4,530.00 | 311,700 | 0 |
| 06-Sep-2023 | 4,550.00 | 4,680.00 | 4,550.00 | 4,570.00 | 441,800 | 0 |
| 05-Sep-2023 | 4,530.00 | 4,740.00 | 4,520.00 | 4,540.00 | 284,400 | 0 |
| 04-Sep-2023 | 4,530.00 | 4,640.00 | 4,520.00 | 4,530.00 | 266,700 | 0 |
| 01-Sep-2023 | 4,570.00 | 4,590.00 | 4,510.00 | 4,530.00 | 116,800 | 0 |
| 31-Aug-2023 | 4,600.00 | 4,700.00 | 4,560.00 | 4,560.00 | 125,500 | 0 |
| 30-Aug-2023 | 4,640.00 | 4,750.00 | 4,600.00 | 4,600.00 | 242,700 | 0 |
| 29-Aug-2023 | 4,670.00 | 4,800.00 | 4,630.00 | 4,650.00 | 249,300 | 0 |