| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 5,750.00 | 5,825.00 | 5,750.00 | 5,825.00 | 31,100 | 0 |
| 01-Apr-2024 | 5,800.00 | 5,800.00 | 5,725.00 | 5,750.00 | 84,900 | 0 |
| 28-Mar-2024 | 5,900.00 | 5,925.00 | 5,775.00 | 5,800.00 | 164,900 | 0 |
| 27-Mar-2024 | 5,950.00 | 5,950.00 | 5,825.00 | 5,825.00 | 21,600 | 0 |
| 26-Mar-2024 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 0 | 0 |
| 25-Mar-2024 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 0 | 0 |
| 22-Mar-2024 | 5,850.00 | 5,900.00 | 5,850.00 | 5,900.00 | 17,900 | 0 |
| 21-Mar-2024 | 5,825.00 | 5,900.00 | 5,800.00 | 5,900.00 | 40,800 | 0 |
| 20-Mar-2024 | 5,850.00 | 5,900.00 | 5,825.00 | 5,875.00 | 131,700 | 0 |
| 19-Mar-2024 | 5,825.00 | 5,900.00 | 5,700.00 | 5,875.00 | 102,800 | 0 |
| 18-Mar-2024 | 5,900.00 | 5,925.00 | 5,775.00 | 5,825.00 | 36,400 | 0 |
| 15-Mar-2024 | 5,875.00 | 5,950.00 | 5,825.00 | 5,825.00 | 84,900 | 0 |
| 14-Mar-2024 | 5,875.00 | 5,950.00 | 5,875.00 | 5,875.00 | 47,000 | 0 |
| 13-Mar-2024 | 5,875.00 | 5,900.00 | 5,800.00 | 5,800.00 | 22,800 | 0 |
| 08-Mar-2024 | 5,925.00 | 5,925.00 | 5,825.00 | 5,875.00 | 8,400 | 0 |
| 07-Mar-2024 | 5,950.00 | 5,950.00 | 5,825.00 | 5,925.00 | 62,600 | 0 |
| 06-Mar-2024 | 5,875.00 | 5,925.00 | 5,800.00 | 5,900.00 | 47,500 | 0 |
| 05-Mar-2024 | 5,900.00 | 5,925.00 | 5,825.00 | 5,875.00 | 14,400 | 0 |
| 04-Mar-2024 | 5,850.00 | 5,900.00 | 5,800.00 | 5,850.00 | 66,100 | 0 |
| 01-Mar-2024 | 5,825.00 | 5,850.00 | 5,775.00 | 5,850.00 | 45,300 | 0 |
| 29-Feb-2024 | 5,750.00 | 5,825.00 | 5,750.00 | 5,750.00 | 5,300 | 0 |
| 28-Feb-2024 | 5,775.00 | 5,825.00 | 5,775.00 | 5,825.00 | 94,800 | 0 |
| 27-Feb-2024 | 5,875.00 | 5,950.00 | 5,725.00 | 5,775.00 | 135,200 | 0 |
| 26-Feb-2024 | 5,875.00 | 5,950.00 | 5,800.00 | 5,875.00 | 77,000 | 0 |
| 23-Feb-2024 | 5,750.00 | 5,950.00 | 5,725.00 | 5,800.00 | 177,200 | 0 |
| 22-Feb-2024 | 5,775.00 | 5,850.00 | 5,700.00 | 5,750.00 | 16,700 | 0 |
| 21-Feb-2024 | 5,925.00 | 5,925.00 | 5,700.00 | 5,850.00 | 32,200 | 0 |
| 20-Feb-2024 | 5,975.00 | 5,975.00 | 5,925.00 | 5,950.00 | 12,300 | 0 |
| 19-Feb-2024 | 5,975.00 | 6,000.00 | 5,875.00 | 5,975.00 | 21,100 | 0 |
| 16-Feb-2024 | 5,950.00 | 5,975.00 | 5,900.00 | 5,975.00 | 42,500 | 0 |
| 15-Feb-2024 | 5,975.00 | 6,000.00 | 5,900.00 | 5,950.00 | 111,600 | 0 |
| 13-Feb-2024 | 5,975.00 | 6,000.00 | 5,900.00 | 5,975.00 | 52,100 | 0 |
| 12-Feb-2024 | 5,950.00 | 6,000.00 | 5,875.00 | 5,975.00 | 62,000 | 0 |
| 07-Feb-2024 | 5,875.00 | 5,975.00 | 5,850.00 | 5,925.00 | 40,100 | 0 |
| 06-Feb-2024 | 5,900.00 | 5,975.00 | 5,850.00 | 5,900.00 | 17,200 | 0 |
| 05-Feb-2024 | 5,900.00 | 5,950.00 | 5,825.00 | 5,850.00 | 131,700 | 0 |
| 02-Feb-2024 | 5,825.00 | 5,900.00 | 5,750.00 | 5,825.00 | 68,900 | 0 |
| 01-Feb-2024 | 5,825.00 | 5,900.00 | 5,800.00 | 5,825.00 | 37,000 | 0 |
| 31-Jan-2024 | 5,800.00 | 5,850.00 | 5,800.00 | 5,800.00 | 49,800 | 0 |
| 30-Jan-2024 | 5,800.00 | 5,850.00 | 5,775.00 | 5,800.00 | 89,100 | 0 |
| 29-Jan-2024 | 5,825.00 | 5,850.00 | 5,725.00 | 5,800.00 | 27,700 | 0 |
| 26-Jan-2024 | 5,675.00 | 5,850.00 | 5,600.00 | 5,700.00 | 154,200 | 0 |
| 25-Jan-2024 | 5,600.00 | 5,700.00 | 5,600.00 | 5,600.00 | 68,400 | 0 |
| 24-Jan-2024 | 5,700.00 | 5,700.00 | 5,575.00 | 5,600.00 | 42,500 | 0 |
| 23-Jan-2024 | 5,575.00 | 5,800.00 | 5,550.00 | 5,700.00 | 100,000 | 0 |
| 22-Jan-2024 | 5,650.00 | 5,650.00 | 5,550.00 | 5,575.00 | 9,200 | 0 |
| 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 |