| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 88.00 | 89.00 | 86.00 | 86.00 | 1,688,760,800 | 0 |
| 18-Jan-2024 | 87.00 | 88.00 | 86.00 | 87.00 | 2,358,522,500 | 0 |
| 17-Jan-2024 | 90.00 | 90.00 | 83.00 | 87.00 | 8,685,343,600 | 0 |
| 16-Jan-2024 | 92.00 | 92.00 | 90.00 | 90.00 | 1,673,821,700 | 0 |
| 15-Jan-2024 | 91.00 | 91.00 | 91.00 | 91.00 | 0 | 0 |
| 12-Jan-2024 | 91.00 | 92.00 | 88.00 | 91.00 | 2,888,649,600 | 0 |
| 11-Jan-2024 | 87.00 | 92.00 | 87.00 | 91.00 | 4,061,289,200 | 0 |
| 10-Jan-2024 | 87.00 | 88.00 | 86.00 | 87.00 | 1,044,012,100 | 0 |
| 09-Jan-2024 | 86.00 | 90.00 | 86.00 | 88.00 | 2,274,055,400 | 0 |
| 08-Jan-2024 | 86.00 | 87.00 | 85.00 | 86.00 | 1,071,109,200 | 0 |
| 05-Jan-2024 | 87.00 | 88.00 | 86.00 | 86.00 | 902,294,200 | 0 |
| 04-Jan-2024 | 88.00 | 88.00 | 86.00 | 87.00 | 1,260,270,300 | 0 |
| 03-Jan-2024 | 87.00 | 89.00 | 86.00 | 88.00 | 1,522,845,800 | 0 |
| 02-Jan-2024 | 86.00 | 87.00 | 84.00 | 87.00 | 1,033,123,000 | 0 |
| 29-Dec-2023 | 86.00 | 87.00 | 85.00 | 86.00 | 1,346,337,600 | 0 |
| 28-Dec-2023 | 85.00 | 87.00 | 84.00 | 85.00 | 1,587,004,900 | 0 |
| 27-Dec-2023 | 86.00 | 88.00 | 85.00 | 85.00 | 1,346,276,400 | 0 |
| 22-Dec-2023 | 90.00 | 90.00 | 86.00 | 86.00 | 1,601,574,600 | 0 |
| 21-Dec-2023 | 88.00 | 89.00 | 86.00 | 88.00 | 1,534,795,200 | 0 |
| 20-Dec-2023 | 88.00 | 90.00 | 86.00 | 88.00 | 1,556,573,400 | 0 |
| 19-Dec-2023 | 86.00 | 92.00 | 84.00 | 87.00 | 4,229,529,900 | 0 |
| 18-Dec-2023 | 92.00 | 92.00 | 83.00 | 86.00 | 10,422,864,500 | 0 |
| 15-Dec-2023 | 93.00 | 94.00 | 91.00 | 93.00 | 3,854,647,300 | 0 |
| 14-Dec-2023 | 95.00 | 97.00 | 91.00 | 94.00 | 8,677,211,700 | 0 |
| 13-Dec-2023 | 93.00 | 94.00 | 88.00 | 89.00 | 6,156,560,000 | 0 |
| 12-Dec-2023 | 86.00 | 95.00 | 81.00 | 94.00 | 11,639,048,100 | 0 |
| 11-Dec-2023 | 109.00 | 110.00 | 82.00 | 86.00 | 34,077,962,600 | 0 |
| 08-Dec-2023 | 97.00 | 110.00 | 94.00 | 108.00 | 13,024,490,900 | 0 |
| 07-Dec-2023 | 92.00 | 97.00 | 87.00 | 95.00 | 10,304,424,500 | 0 |
| 06-Dec-2023 | 103.00 | 103.00 | 91.00 | 92.00 | 12,740,767,300 | 0 |
| 05-Dec-2023 | 101.00 | 105.00 | 91.00 | 101.00 | 17,958,163,300 | 0 |
| 04-Dec-2023 | 110.00 | 116.00 | 100.00 | 100.00 | 16,585,726,300 | 0 |
| 01-Dec-2023 | 100.00 | 109.00 | 98.00 | 109.00 | 13,428,030,100 | 0 |
| 30-Nov-2023 | 95.00 | 99.00 | 93.00 | 97.00 | 7,385,280,200 | 0 |
| 29-Nov-2023 | 92.00 | 94.00 | 91.00 | 94.00 | 3,080,840,600 | 0 |
| 28-Nov-2023 | 95.00 | 95.00 | 91.00 | 91.00 | 3,143,885,400 | 0 |
| 27-Nov-2023 | 95.00 | 96.00 | 94.00 | 95.00 | 1,908,160,100 | 0 |
| 24-Nov-2023 | 94.00 | 96.00 | 93.00 | 94.00 | 4,614,062,100 | 0 |
| 23-Nov-2023 | 88.00 | 94.00 | 87.00 | 94.00 | 9,123,547,000 | 0 |
| 22-Nov-2023 | 88.00 | 89.00 | 82.00 | 84.00 | 6,607,513,200 | 0 |
| 21-Nov-2023 | 90.00 | 92.00 | 87.00 | 88.00 | 5,198,685,700 | 0 |
| 20-Nov-2023 | 85.00 | 89.00 | 85.00 | 89.00 | 4,394,326,900 | 0 |
| 17-Nov-2023 | 86.00 | 88.00 | 84.00 | 84.00 | 2,981,278,100 | 0 |
| 16-Nov-2023 | 86.00 | 87.00 | 84.00 | 86.00 | 2,298,431,700 | 0 |
| 15-Nov-2023 | 84.00 | 87.00 | 83.00 | 86.00 | 6,644,867,700 | 0 |
| 14-Nov-2023 | 78.00 | 82.00 | 76.00 | 81.00 | 5,498,986,700 | 0 |
| 13-Nov-2023 | 77.00 | 83.00 | 76.00 | 79.00 | 9,298,881,400 | 0 |
| 10-Nov-2023 | 75.00 | 78.00 | 74.00 | 76.00 | 3,357,085,400 | 0 |
| 09-Nov-2023 | 75.00 | 76.00 | 74.00 | 75.00 | 1,518,268,000 | 0 |
| 08-Nov-2023 | 77.00 | 77.00 | 73.00 | 76.00 | 3,477,038,100 | 0 |
| 07-Nov-2023 | 78.00 | 78.00 | 73.00 | 77.00 | 4,504,171,300 | 0 |
| 06-Nov-2023 | 71.00 | 77.00 | 67.00 | 76.00 | 11,609,322,800 | 0 |
| 03-Nov-2023 | 73.00 | 78.00 | 69.00 | 70.00 | 12,357,064,800 | 0 |
| 02-Nov-2023 | 64.00 | 72.00 | 63.00 | 71.00 | 9,289,070,300 | 0 |
| 01-Nov-2023 | 61.00 | 64.00 | 60.00 | 62.00 | 5,268,048,300 | 0 |
| 31-Oct-2023 | 56.00 | 62.00 | 55.00 | 60.00 | 6,189,908,200 | 0 |
| 30-Oct-2023 | 56.00 | 58.00 | 55.00 | 56.00 | 3,227,537,700 | 0 |
| 27-Oct-2023 | 56.00 | 58.00 | 55.00 | 56.00 | 4,221,228,800 | 0 |
| 26-Oct-2023 | 60.00 | 60.00 | 56.00 | 57.00 | 4,355,604,000 | 0 |
| 25-Oct-2023 | 63.00 | 64.00 | 60.00 | 60.00 | 2,333,212,100 | 0 |
| 24-Oct-2023 | 64.00 | 66.00 | 63.00 | 63.00 | 2,156,764,800 | 0 |
| 23-Oct-2023 | 61.00 | 65.00 | 61.00 | 63.00 | 4,144,242,600 | 0 |
| 20-Oct-2023 | 61.00 | 62.00 | 58.00 | 60.00 | 5,213,928,100 | 0 |
| 19-Oct-2023 | 63.00 | 66.00 | 62.00 | 64.00 | 3,617,021,300 | 0 |
| 18-Oct-2023 | 65.00 | 66.00 | 62.00 | 63.00 | 3,065,112,200 | 0 |
| 17-Oct-2023 | 67.00 | 69.00 | 61.00 | 65.00 | 5,588,281,300 | 0 |
| 16-Oct-2023 | 66.00 | 70.00 | 54.00 | 66.00 | 18,896,754,400 | 0 |
| 13-Oct-2023 | 73.00 | 75.00 | 66.00 | 67.00 | 8,916,016,400 | 0 |
| 12-Oct-2023 | 79.00 | 80.00 | 71.00 | 73.00 | 7,212,174,800 | 0 |
| 11-Oct-2023 | 82.00 | 83.00 | 79.00 | 79.00 | 4,908,844,300 | 0 |
| 10-Oct-2023 | 84.00 | 84.00 | 82.00 | 82.00 | 933,401,300 | 0 |
| 09-Oct-2023 | 83.00 | 84.00 | 82.00 | 83.00 | 1,248,266,200 | 0 |
| 06-Oct-2023 | 85.00 | 85.00 | 83.00 | 84.00 | 1,962,597,700 | 0 |
| 05-Oct-2023 | 83.00 | 86.00 | 83.00 | 84.00 | 2,428,232,100 | 0 |
| 04-Oct-2023 | 83.00 | 84.00 | 82.00 | 82.00 | 3,138,177,300 | 0 |
| 03-Oct-2023 | 85.00 | 86.00 | 83.00 | 83.00 | 2,448,384,100 | 0 |
| 02-Oct-2023 | 85.00 | 87.00 | 85.00 | 85.00 | 986,519,300 | 0 |
| 29-Sep-2023 | 85.00 | 87.00 | 84.00 | 85.00 | 2,859,965,800 | 0 |
| 27-Sep-2023 | 87.00 | 88.00 | 85.00 | 86.00 | 2,659,270,500 | 0 |
| 26-Sep-2023 | 91.00 | 92.00 | 87.00 | 87.00 | 5,154,826,100 | 0 |
| 25-Sep-2023 | 88.00 | 89.00 | 87.00 | 87.00 | 1,603,642,100 | 0 |
| 22-Sep-2023 | 88.00 | 90.00 | 87.00 | 87.00 | 1,058,373,800 | 0 |
| 21-Sep-2023 | 90.00 | 91.00 | 87.00 | 88.00 | 1,530,818,800 | 0 |
| 20-Sep-2023 | 90.00 | 93.00 | 90.00 | 90.00 | 1,687,125,100 | 0 |
| 19-Sep-2023 | 91.00 | 92.00 | 90.00 | 90.00 | 550,038,500 | 0 |
| 18-Sep-2023 | 91.00 | 94.00 | 90.00 | 92.00 | 1,348,133,400 | 0 |
| 15-Sep-2023 | 89.00 | 93.00 | 88.00 | 92.00 | 3,597,333,200 | 0 |
| 14-Sep-2023 | 88.00 | 91.00 | 87.00 | 88.00 | 1,489,175,200 | 0 |
| 13-Sep-2023 | 88.00 | 90.00 | 86.00 | 87.00 | 1,593,539,700 | 0 |
| 12-Sep-2023 | 89.00 | 89.00 | 86.00 | 88.00 | 1,606,448,800 | 0 |
| 11-Sep-2023 | 93.00 | 93.00 | 86.00 | 89.00 | 3,471,215,900 | 0 |
| 08-Sep-2023 | 94.00 | 95.00 | 92.00 | 93.00 | 1,383,698,800 | 0 |
| 07-Sep-2023 | 92.00 | 99.00 | 92.00 | 94.00 | 5,148,035,100 | 0 |
| 06-Sep-2023 | 90.00 | 92.00 | 89.00 | 91.00 | 1,162,712,100 | 0 |
| 05-Sep-2023 | 92.00 | 94.00 | 90.00 | 90.00 | 1,187,086,600 | 0 |
| 04-Sep-2023 | 95.00 | 96.00 | 92.00 | 93.00 | 781,467,500 | 0 |
| 01-Sep-2023 | 95.00 | 97.00 | 94.00 | 95.00 | 1,217,262,200 | 0 |
| 31-Aug-2023 | 92.00 | 96.00 | 90.00 | 96.00 | 7,823,385,500 | 0 |
| 30-Aug-2023 | 92.00 | 93.00 | 90.00 | 91.00 | 1,791,810,200 | 0 |
| 29-Aug-2023 | 85.00 | 92.00 | 84.00 | 91.00 | 5,895,349,700 | 0 |