| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 4,950.00 | 5,125.00 | 4,800.00 | 4,890.00 | 4,657,900 | 0 |
| 01-Apr-2024 | 4,900.00 | 5,000.00 | 4,860.00 | 4,950.00 | 1,998,600 | 0 |
| 28-Mar-2024 | 4,740.00 | 4,900.00 | 4,740.00 | 4,900.00 | 3,300,100 | 0 |
| 27-Mar-2024 | 4,690.00 | 4,790.00 | 4,690.00 | 4,740.00 | 3,503,900 | 0 |
| 26-Mar-2024 | 4,650.00 | 4,650.00 | 4,650.00 | 4,650.00 | 0 | 0 |
| 25-Mar-2024 | 4,650.00 | 4,650.00 | 4,650.00 | 4,650.00 | 0 | 0 |
| 22-Mar-2024 | 4,590.00 | 4,650.00 | 4,580.00 | 4,650.00 | 2,068,600 | 0 |
| 21-Mar-2024 | 4,590.00 | 4,640.00 | 4,540.00 | 4,560.00 | 592,500 | 0 |
| 20-Mar-2024 | 4,530.00 | 4,600.00 | 4,440.00 | 4,600.00 | 1,004,500 | 0 |
| 19-Mar-2024 | 4,370.00 | 4,530.00 | 4,300.00 | 4,530.00 | 1,617,100 | 0 |
| 18-Mar-2024 | 4,470.00 | 4,480.00 | 4,330.00 | 4,370.00 | 3,403,200 | 0 |
| 15-Mar-2024 | 4,470.00 | 4,520.00 | 4,350.00 | 4,460.00 | 2,853,000 | 0 |
| 14-Mar-2024 | 4,480.00 | 4,590.00 | 4,310.00 | 4,480.00 | 3,527,300 | 0 |
| 13-Mar-2024 | 4,600.00 | 4,600.00 | 4,410.00 | 4,480.00 | 4,118,100 | 0 |
| 08-Mar-2024 | 4,390.00 | 4,680.00 | 4,390.00 | 4,600.00 | 9,797,500 | 0 |
| 07-Mar-2024 | 4,220.00 | 4,400.00 | 4,160.00 | 4,400.00 | 3,788,500 | 0 |
| 06-Mar-2024 | 4,180.00 | 4,230.00 | 3,960.00 | 4,210.00 | 1,440,000 | 0 |
| 05-Mar-2024 | 4,190.00 | 4,250.00 | 4,160.00 | 4,180.00 | 61,000 | 0 |
| 04-Mar-2024 | 4,220.00 | 4,320.00 | 4,130.00 | 4,180.00 | 1,032,300 | 0 |
| 01-Mar-2024 | 4,220.00 | 4,340.00 | 4,200.00 | 4,230.00 | 558,700 | 0 |
| 29-Feb-2024 | 4,250.00 | 4,340.00 | 4,180.00 | 4,220.00 | 772,800 | 0 |
| 28-Feb-2024 | 4,140.00 | 4,330.00 | 4,140.00 | 4,250.00 | 2,561,700 | 0 |
| 27-Feb-2024 | 4,110.00 | 4,160.00 | 4,100.00 | 4,130.00 | 1,071,000 | 0 |
| 26-Feb-2024 | 4,220.00 | 4,220.00 | 4,110.00 | 4,110.00 | 1,487,000 | 0 |
| 23-Feb-2024 | 4,200.00 | 4,270.00 | 4,050.00 | 4,270.00 | 1,613,000 | 0 |
| 22-Feb-2024 | 4,150.00 | 4,220.00 | 4,140.00 | 4,150.00 | 1,692,600 | 0 |
| 21-Feb-2024 | 4,200.00 | 4,250.00 | 4,140.00 | 4,150.00 | 962,800 | 0 |
| 20-Feb-2024 | 4,100.00 | 4,260.00 | 4,080.00 | 4,210.00 | 1,474,600 | 0 |
| 19-Feb-2024 | 4,270.00 | 4,270.00 | 4,050.00 | 4,050.00 | 3,823,900 | 0 |
| 16-Feb-2024 | 4,250.00 | 4,310.00 | 4,170.00 | 4,260.00 | 2,891,900 | 0 |
| 15-Feb-2024 | 4,120.00 | 4,320.00 | 4,120.00 | 4,240.00 | 6,956,700 | 0 |
| 13-Feb-2024 | 4,100.00 | 4,100.00 | 4,040.00 | 4,050.00 | 316,200 | 0 |
| 12-Feb-2024 | 4,040.00 | 4,150.00 | 4,020.00 | 4,110.00 | 757,100 | 0 |
| 07-Feb-2024 | 4,000.00 | 4,080.00 | 3,990.00 | 4,040.00 | 405,600 | 0 |
| 06-Feb-2024 | 3,950.00 | 4,170.00 | 3,850.00 | 3,960.00 | 2,984,300 | 0 |
| 05-Feb-2024 | 3,960.00 | 4,020.00 | 3,870.00 | 3,950.00 | 1,286,300 | 0 |
| 02-Feb-2024 | 4,060.00 | 4,120.00 | 3,970.00 | 3,980.00 | 1,400,100 | 0 |
| 01-Feb-2024 | 4,200.00 | 4,200.00 | 4,040.00 | 4,060.00 | 669,000 | 0 |
| 31-Jan-2024 | 3,600.00 | 4,200.00 | 3,600.00 | 4,200.00 | 797,300 | 0 |
| 30-Jan-2024 | 4,050.00 | 4,090.00 | 3,960.00 | 4,020.00 | 340,100 | 0 |
| 29-Jan-2024 | 4,040.00 | 4,120.00 | 4,000.00 | 4,040.00 | 587,000 | 0 |
| 26-Jan-2024 | 4,080.00 | 4,150.00 | 4,000.00 | 4,040.00 | 214,300 | 0 |
| 25-Jan-2024 | 4,090.00 | 4,100.00 | 4,050.00 | 4,070.00 | 142,100 | 0 |
| 24-Jan-2024 | 4,150.00 | 4,150.00 | 4,070.00 | 4,080.00 | 140,200 | 0 |
| 23-Jan-2024 | 4,150.00 | 4,220.00 | 4,070.00 | 4,070.00 | 944,600 | 0 |
| 22-Jan-2024 | 4,080.00 | 4,210.00 | 4,080.00 | 4,190.00 | 927,300 | 0 |
| 19-Jan-2024 | 4,110.00 | 4,150.00 | 4,000.00 | 4,080.00 | 238,200 | 0 |
| 18-Jan-2024 | 4,190.00 | 4,220.00 | 4,110.00 | 4,110.00 | 491,900 | 0 |
| 17-Jan-2024 | 4,010.00 | 4,300.00 | 4,010.00 | 4,170.00 | 3,144,000 | 0 |
| 16-Jan-2024 | 3,900.00 | 4,110.00 | 3,880.00 | 4,010.00 | 1,632,100 | 0 |
| 15-Jan-2024 | 3,910.00 | 3,910.00 | 3,910.00 | 3,910.00 | 0 | 0 |
| 12-Jan-2024 | 4,000.00 | 4,000.00 | 3,890.00 | 3,910.00 | 1,275,400 | 0 |
| 11-Jan-2024 | 4,080.00 | 4,080.00 | 3,970.00 | 4,000.00 | 1,572,600 | 0 |
| 10-Jan-2024 | 4,080.00 | 4,100.00 | 4,000.00 | 4,080.00 | 515,800 | 0 |
| 09-Jan-2024 | 4,000.00 | 4,150.00 | 3,990.00 | 4,080.00 | 2,197,700 | 0 |
| 08-Jan-2024 | 4,070.00 | 4,070.00 | 3,940.00 | 4,000.00 | 1,254,900 | 0 |
| 05-Jan-2024 | 4,160.00 | 4,160.00 | 4,030.00 | 4,100.00 | 1,492,900 | 0 |
| 04-Jan-2024 | 4,000.00 | 4,130.00 | 3,950.00 | 4,060.00 | 972,000 | 0 |
| 03-Jan-2024 | 3,990.00 | 4,070.00 | 3,870.00 | 4,000.00 | 2,353,200 | 0 |
| 02-Jan-2024 | 4,010.00 | 4,070.00 | 3,960.00 | 3,990.00 | 1,469,900 | 0 |
| 29-Dec-2023 | 3,990.00 | 4,010.00 | 3,960.00 | 4,010.00 | 1,888,800 | 0 |
| 28-Dec-2023 | 4,000.00 | 4,050.00 | 3,980.00 | 3,990.00 | 3,459,000 | 0 |
| 27-Dec-2023 | 3,850.00 | 4,040.00 | 3,850.00 | 3,990.00 | 2,430,200 | 0 |
| 22-Dec-2023 | 3,800.00 | 3,880.00 | 3,800.00 | 3,870.00 | 1,006,800 | 0 |
| 21-Dec-2023 | 3,980.00 | 4,050.00 | 3,820.00 | 3,860.00 | 1,389,400 | 0 |
| 20-Dec-2023 | 3,980.00 | 4,060.00 | 3,920.00 | 3,940.00 | 2,451,100 | 0 |
| 19-Dec-2023 | 4,040.00 | 4,090.00 | 3,970.00 | 3,990.00 | 825,700 | 0 |
| 18-Dec-2023 | 4,200.00 | 4,200.00 | 4,000.00 | 4,040.00 | 1,266,900 | 0 |
| 15-Dec-2023 | 4,200.00 | 4,230.00 | 4,110.00 | 4,150.00 | 1,997,500 | 0 |
| 14-Dec-2023 | 4,190.00 | 4,250.00 | 4,080.00 | 4,200.00 | 4,734,000 | 0 |
| 13-Dec-2023 | 4,030.00 | 4,250.00 | 4,030.00 | 4,190.00 | 11,709,600 | 0 |
| 12-Dec-2023 | 3,980.00 | 4,050.00 | 3,980.00 | 4,020.00 | 4,493,700 | 0 |
| 11-Dec-2023 | 3,860.00 | 3,990.00 | 3,800.00 | 3,960.00 | 4,271,000 | 0 |
| 08-Dec-2023 | 3,850.00 | 3,910.00 | 3,780.00 | 3,850.00 | 3,387,700 | 0 |
| 07-Dec-2023 | 3,850.00 | 3,870.00 | 3,700.00 | 3,800.00 | 2,376,600 | 0 |
| 06-Dec-2023 | 3,670.00 | 3,960.00 | 3,600.00 | 3,800.00 | 6,170,800 | 0 |
| 05-Dec-2023 | 3,570.00 | 3,700.00 | 3,560.00 | 3,670.00 | 2,409,400 | 0 |
| 04-Dec-2023 | 3,590.00 | 3,590.00 | 3,520.00 | 3,550.00 | 1,217,600 | 0 |
| 01-Dec-2023 | 3,620.00 | 3,640.00 | 3,550.00 | 3,590.00 | 1,911,800 | 0 |
| 30-Nov-2023 | 3,570.00 | 3,660.00 | 3,520.00 | 3,580.00 | 1,540,000 | 0 |
| 29-Nov-2023 | 3,700.00 | 3,700.00 | 3,550.00 | 3,560.00 | 1,806,800 | 0 |
| 28-Nov-2023 | 3,600.00 | 3,730.00 | 3,600.00 | 3,700.00 | 1,619,100 | 0 |
| 27-Nov-2023 | 3,680.00 | 3,680.00 | 3,550.00 | 3,600.00 | 1,881,500 | 0 |
| 24-Nov-2023 | 3,740.00 | 3,740.00 | 3,630.00 | 3,650.00 | 2,214,800 | 0 |
| 23-Nov-2023 | 3,750.00 | 3,790.00 | 3,720.00 | 3,740.00 | 346,800 | 0 |
| 22-Nov-2023 | 3,720.00 | 3,770.00 | 3,720.00 | 3,750.00 | 1,719,500 | 0 |
| 21-Nov-2023 | 3,780.00 | 3,780.00 | 3,720.00 | 3,720.00 | 612,300 | 0 |
| 20-Nov-2023 | 3,760.00 | 3,820.00 | 3,740.00 | 3,770.00 | 387,700 | 0 |
| 17-Nov-2023 | 3,790.00 | 3,790.00 | 3,750.00 | 3,750.00 | 539,000 | 0 |
| 16-Nov-2023 | 3,800.00 | 3,820.00 | 3,750.00 | 3,780.00 | 348,900 | 0 |
| 15-Nov-2023 | 3,780.00 | 3,940.00 | 3,770.00 | 3,810.00 | 1,389,100 | 0 |
| 14-Nov-2023 | 3,800.00 | 3,850.00 | 3,750.00 | 3,810.00 | 211,200 | 0 |
| 13-Nov-2023 | 3,800.00 | 3,850.00 | 3,750.00 | 3,800.00 | 465,900 | 0 |
| 10-Nov-2023 | 3,710.00 | 3,800.00 | 3,700.00 | 3,780.00 | 595,100 | 0 |
| 09-Nov-2023 | 3,660.00 | 3,740.00 | 3,620.00 | 3,710.00 | 909,500 | 0 |
| 08-Nov-2023 | 3,690.00 | 3,720.00 | 3,660.00 | 3,660.00 | 1,646,200 | 0 |
| 07-Nov-2023 | 3,770.00 | 3,770.00 | 3,700.00 | 3,710.00 | 1,450,000 | 0 |
| 06-Nov-2023 | 3,760.00 | 3,820.00 | 3,760.00 | 3,770.00 | 1,462,000 | 0 |
| 03-Nov-2023 | 3,830.00 | 3,830.00 | 3,730.00 | 3,770.00 | 1,807,900 | 0 |
| 02-Nov-2023 | 3,750.00 | 3,850.00 | 3,740.00 | 3,830.00 | 4,849,000 | 0 |