| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 01-Nov-2023 | 3,790.00 | 3,790.00 | 3,710.00 | 3,750.00 | 742,900 | 0 |
| 31-Oct-2023 | 3,710.00 | 3,800.00 | 3,710.00 | 3,780.00 | 1,786,000 | 0 |
| 30-Oct-2023 | 3,730.00 | 3,780.00 | 3,690.00 | 3,710.00 | 11,948,200 | 0 |
| 27-Oct-2023 | 3,810.00 | 3,880.00 | 3,660.00 | 3,710.00 | 8,467,100 | 0 |
| 26-Oct-2023 | 4,010.00 | 4,010.00 | 3,780.00 | 3,810.00 | 2,162,600 | 0 |
| 25-Oct-2023 | 4,010.00 | 4,030.00 | 3,940.00 | 4,020.00 | 381,800 | 0 |
| 24-Oct-2023 | 3,940.00 | 4,030.00 | 3,880.00 | 4,000.00 | 755,800 | 0 |
| 23-Oct-2023 | 4,050.00 | 4,100.00 | 3,900.00 | 3,940.00 | 741,600 | 0 |
| 20-Oct-2023 | 4,180.00 | 4,190.00 | 4,050.00 | 4,050.00 | 435,000 | 0 |
| 19-Oct-2023 | 4,140.00 | 4,200.00 | 4,060.00 | 4,200.00 | 1,259,600 | 0 |
| 18-Oct-2023 | 4,220.00 | 4,250.00 | 4,080.00 | 4,140.00 | 6,281,100 | 0 |
| 17-Oct-2023 | 3,980.00 | 4,320.00 | 3,960.00 | 4,200.00 | 4,728,700 | 0 |
| 16-Oct-2023 | 3,910.00 | 4,030.00 | 3,840.00 | 3,950.00 | 990,200 | 0 |
| 13-Oct-2023 | 3,690.00 | 4,000.00 | 3,690.00 | 3,900.00 | 6,098,600 | 0 |
| 12-Oct-2023 | 3,750.00 | 3,760.00 | 3,690.00 | 3,710.00 | 3,306,600 | 0 |
| 11-Oct-2023 | 3,700.00 | 3,780.00 | 3,670.00 | 3,750.00 | 2,323,000 | 0 |
| 10-Oct-2023 | 3,790.00 | 3,870.00 | 3,660.00 | 3,700.00 | 1,726,300 | 0 |
| 09-Oct-2023 | 3,810.00 | 3,850.00 | 3,750.00 | 3,800.00 | 3,452,700 | 0 |
| 06-Oct-2023 | 3,840.00 | 3,850.00 | 3,800.00 | 3,810.00 | 671,300 | 0 |
| 05-Oct-2023 | 3,820.00 | 3,890.00 | 3,800.00 | 3,840.00 | 2,414,600 | 0 |
| 04-Oct-2023 | 3,870.00 | 3,890.00 | 3,800.00 | 3,830.00 | 2,016,900 | 0 |
| 03-Oct-2023 | 3,900.00 | 3,930.00 | 3,820.00 | 3,900.00 | 1,212,100 | 0 |
| 02-Oct-2023 | 3,970.00 | 3,990.00 | 3,900.00 | 3,900.00 | 160,300 | 0 |
| 29-Sep-2023 | 3,880.00 | 4,000.00 | 3,840.00 | 3,970.00 | 532,000 | 0 |
| 27-Sep-2023 | 3,900.00 | 3,920.00 | 3,840.00 | 3,890.00 | 519,200 | 0 |
| 26-Sep-2023 | 3,890.00 | 3,910.00 | 3,860.00 | 3,900.00 | 354,200 | 0 |
| 25-Sep-2023 | 3,860.00 | 3,900.00 | 3,820.00 | 3,860.00 | 1,120,800 | 0 |
| 22-Sep-2023 | 3,880.00 | 3,920.00 | 3,860.00 | 3,860.00 | 369,000 | 0 |
| 21-Sep-2023 | 3,850.00 | 3,900.00 | 3,830.00 | 3,870.00 | 788,200 | 0 |
| 20-Sep-2023 | 3,900.00 | 3,920.00 | 3,850.00 | 3,850.00 | 955,600 | 0 |
| 19-Sep-2023 | 3,850.00 | 3,920.00 | 3,850.00 | 3,900.00 | 886,000 | 0 |
| 18-Sep-2023 | 3,850.00 | 3,880.00 | 3,790.00 | 3,850.00 | 2,958,900 | 0 |
| 15-Sep-2023 | 3,910.00 | 3,910.00 | 3,810.00 | 3,850.00 | 1,764,900 | 0 |
| 14-Sep-2023 | 3,880.00 | 3,940.00 | 3,860.00 | 3,890.00 | 190,700 | 0 |
| 13-Sep-2023 | 3,910.00 | 3,970.00 | 3,860.00 | 3,880.00 | 990,400 | 0 |
| 12-Sep-2023 | 3,910.00 | 3,920.00 | 3,820.00 | 3,910.00 | 1,106,200 | 0 |
| 11-Sep-2023 | 3,770.00 | 3,970.00 | 3,770.00 | 3,910.00 | 2,265,900 | 0 |
| 08-Sep-2023 | 3,710.00 | 3,820.00 | 3,710.00 | 3,770.00 | 1,688,900 | 0 |
| 07-Sep-2023 | 3,710.00 | 3,800.00 | 3,700.00 | 3,710.00 | 2,250,100 | 0 |
| 06-Sep-2023 | 3,770.00 | 3,770.00 | 3,530.00 | 3,700.00 | 20,079,700 | 0 |
| 05-Sep-2023 | 3,970.00 | 4,000.00 | 3,720.00 | 3,750.00 | 3,491,400 | 0 |
| 04-Sep-2023 | 4,080.00 | 4,090.00 | 3,930.00 | 3,950.00 | 1,075,400 | 0 |
| 01-Sep-2023 | 4,040.00 | 4,100.00 | 4,010.00 | 4,080.00 | 1,010,700 | 0 |
| 31-Aug-2023 | 4,000.00 | 4,060.00 | 3,910.00 | 4,020.00 | 19,513,900 | 0 |
| 30-Aug-2023 | 3,960.00 | 4,010.00 | 3,950.00 | 3,990.00 | 2,291,700 | 0 |
| 29-Aug-2023 | 4,000.00 | 4,000.00 | 3,940.00 | 3,940.00 | 2,716,600 | 0 |