| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 757.50 | 777.50 | 725.00 | 750.00 | 1,048,200 | 0 |
| 01-Apr-2024 | 725.00 | 795.00 | 670.00 | 755.00 | 4,329,600 | 0 |
| 28-Mar-2024 | 622.50 | 762.50 | 622.50 | 727.50 | 2,718,200 | 0 |
| 27-Mar-2024 | 587.50 | 630.00 | 587.50 | 622.50 | 1,447,400 | 0 |
| 26-Mar-2024 | 810.00 | 810.00 | 810.00 | 810.00 | 0 | 0 |
| 25-Mar-2024 | 810.00 | 810.00 | 810.00 | 810.00 | 0 | 0 |
| 22-Mar-2024 | 790.00 | 812.50 | 687.50 | 810.00 | 3,104,000 | 0 |
| 21-Mar-2024 | 840.00 | 845.00 | 757.50 | 790.00 | 881,200 | 0 |
| 20-Mar-2024 | 837.50 | 842.50 | 835.00 | 840.00 | 259,800 | 0 |
| 19-Mar-2024 | 845.00 | 847.50 | 840.00 | 840.00 | 278,200 | 0 |
| 18-Mar-2024 | 852.50 | 877.50 | 835.00 | 842.50 | 1,062,200 | 0 |
| 15-Mar-2024 | 852.50 | 862.50 | 850.00 | 855.00 | 312,600 | 0 |
| 14-Mar-2024 | 882.50 | 882.50 | 847.50 | 852.50 | 365,400 | 0 |
| 13-Mar-2024 | 930.00 | 932.50 | 880.00 | 882.50 | 494,000 | 0 |
| 08-Mar-2024 | 930.00 | 935.00 | 927.50 | 930.00 | 234,000 | 0 |
| 07-Mar-2024 | 930.00 | 940.00 | 927.50 | 930.00 | 331,400 | 0 |
| 06-Mar-2024 | 915.00 | 932.50 | 912.50 | 930.00 | 401,000 | 0 |
| 05-Mar-2024 | 910.00 | 917.50 | 910.00 | 915.00 | 223,000 | 0 |
| 04-Mar-2024 | 915.00 | 920.00 | 910.00 | 912.50 | 248,600 | 0 |
| 01-Mar-2024 | 912.50 | 917.50 | 912.50 | 915.00 | 195,800 | 0 |
| 29-Feb-2024 | 932.50 | 940.00 | 910.00 | 912.50 | 452,600 | 0 |
| 28-Feb-2024 | 935.00 | 940.00 | 932.50 | 935.00 | 209,200 | 0 |
| 27-Feb-2024 | 952.50 | 957.50 | 922.50 | 935.00 | 694,600 | 0 |
| 26-Feb-2024 | 957.50 | 962.50 | 955.00 | 955.00 | 392,800 | 0 |
| 23-Feb-2024 | 957.50 | 967.50 | 955.00 | 960.00 | 283,800 | 0 |
| 22-Feb-2024 | 952.50 | 960.00 | 950.00 | 957.50 | 389,800 | 0 |
| 21-Feb-2024 | 955.00 | 960.00 | 952.50 | 952.50 | 243,800 | 0 |
| 20-Feb-2024 | 945.00 | 960.00 | 945.00 | 952.50 | 361,200 | 0 |
| 19-Feb-2024 | 905.00 | 950.00 | 905.00 | 945.00 | 514,000 | 0 |
| 16-Feb-2024 | 907.50 | 910.00 | 900.00 | 905.00 | 371,800 | 0 |
| 15-Feb-2024 | 900.00 | 962.50 | 900.00 | 907.50 | 2,080,200 | 0 |
| 13-Feb-2024 | 972.50 | 992.50 | 900.00 | 900.00 | 2,038,200 | 0 |
| 12-Feb-2024 | 1,025.00 | 1,035.00 | 970.00 | 975.00 | 1,545,800 | 0 |
| 07-Feb-2024 | 1,030.00 | 1,030.00 | 1,010.00 | 1,025.00 | 326,400 | 0 |
| 06-Feb-2024 | 1,035.00 | 1,040.00 | 1,015.00 | 1,035.00 | 337,200 | 0 |
| 05-Feb-2024 | 1,035.00 | 1,045.00 | 1,030.00 | 1,040.00 | 276,400 | 0 |
| 02-Feb-2024 | 1,040.00 | 1,045.00 | 1,030.00 | 1,035.00 | 315,600 | 0 |
| 01-Feb-2024 | 1,030.00 | 1,040.00 | 1,025.00 | 1,035.00 | 252,400 | 0 |
| 31-Jan-2024 | 1,025.00 | 1,035.00 | 1,005.00 | 1,030.00 | 476,200 | 0 |
| 30-Jan-2024 | 1,040.00 | 1,040.00 | 1,025.00 | 1,030.00 | 349,000 | 0 |
| 29-Jan-2024 | 1,035.00 | 1,045.00 | 1,030.00 | 1,040.00 | 304,200 | 0 |
| 26-Jan-2024 | 1,030.00 | 1,040.00 | 1,025.00 | 1,035.00 | 216,800 | 0 |
| 25-Jan-2024 | 1,025.00 | 1,035.00 | 1,020.00 | 1,030.00 | 227,800 | 0 |
| 24-Jan-2024 | 1,015.00 | 1,030.00 | 1,010.00 | 1,025.00 | 422,600 | 0 |
| 23-Jan-2024 | 1,000.00 | 1,020.00 | 997.50 | 1,015.00 | 492,600 | 0 |
| 22-Jan-2024 | 1,025.00 | 1,030.00 | 920.00 | 1,000.00 | 1,791,000 | 0 |
| 19-Jan-2024 | 1,075.00 | 1,085.00 | 1,030.00 | 1,030.00 | 1,410,200 | 0 |
| 18-Jan-2024 | 1,080.00 | 1,090.00 | 1,075.00 | 1,080.00 | 304,400 | 0 |
| 17-Jan-2024 | 1,080.00 | 1,085.00 | 1,080.00 | 1,080.00 | 250,800 | 0 |
| 16-Jan-2024 | 1,080.00 | 1,085.00 | 1,075.00 | 1,085.00 | 231,600 | 0 |
| 15-Jan-2024 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 0 | 0 |
| 12-Jan-2024 | 1,070.00 | 1,085.00 | 1,070.00 | 1,085.00 | 349,800 | 0 |
| 11-Jan-2024 | 1,090.00 | 1,090.00 | 1,070.00 | 1,075.00 | 913,400 | 0 |
| 10-Jan-2024 | 1,085.00 | 1,090.00 | 1,080.00 | 1,090.00 | 314,400 | 0 |
| 09-Jan-2024 | 1,080.00 | 1,090.00 | 1,075.00 | 1,085.00 | 412,000 | 0 |
| 08-Jan-2024 | 1,080.00 | 1,085.00 | 1,075.00 | 1,080.00 | 515,400 | 0 |
| 05-Jan-2024 | 1,070.00 | 1,085.00 | 1,065.00 | 1,080.00 | 658,800 | 0 |
| 04-Jan-2024 | 1,060.00 | 1,070.00 | 1,055.00 | 1,070.00 | 372,400 | 0 |
| 03-Jan-2024 | 1,055.00 | 1,065.00 | 1,055.00 | 1,060.00 | 447,800 | 0 |
| 02-Jan-2024 | 1,060.00 | 1,065.00 | 1,055.00 | 1,060.00 | 476,200 | 0 |
| 29-Dec-2023 | 1,060.00 | 1,060.00 | 1,050.00 | 1,060.00 | 444,400 | 0 |
| 28-Dec-2023 | 1,055.00 | 1,070.00 | 1,050.00 | 1,060.00 | 623,400 | 0 |
| 27-Dec-2023 | 1,050.00 | 1,060.00 | 1,045.00 | 1,055.00 | 290,200 | 0 |
| 22-Dec-2023 | 1,055.00 | 1,055.00 | 1,045.00 | 1,050.00 | 487,800 | 0 |
| 21-Dec-2023 | 1,050.00 | 1,060.00 | 1,050.00 | 1,055.00 | 526,400 | 0 |
| 20-Dec-2023 | 1,050.00 | 1,055.00 | 1,045.00 | 1,050.00 | 354,600 | 0 |
| 19-Dec-2023 | 1,040.00 | 1,070.00 | 1,035.00 | 1,055.00 | 1,149,600 | 0 |
| 18-Dec-2023 | 1,025.00 | 1,040.00 | 1,025.00 | 1,040.00 | 1,244,800 | 0 |
| 15-Dec-2023 | 1,065.00 | 1,070.00 | 985.00 | 1,030.00 | 8,680,600 | 0 |
| 14-Dec-2023 | 1,075.00 | 1,100.00 | 1,060.00 | 1,070.00 | 2,893,800 | 0 |
| 13-Dec-2023 | 1,055.00 | 1,075.00 | 1,050.00 | 1,075.00 | 880,800 | 0 |
| 12-Dec-2023 | 1,070.00 | 1,070.00 | 1,045.00 | 1,055.00 | 1,343,000 | 0 |
| 11-Dec-2023 | 1,035.00 | 1,065.00 | 1,035.00 | 1,065.00 | 1,384,600 | 0 |
| 08-Dec-2023 | 1,010.00 | 1,040.00 | 1,005.00 | 1,035.00 | 928,000 | 0 |
| 07-Dec-2023 | 1,000.00 | 1,020.00 | 995.00 | 1,010.00 | 1,414,200 | 0 |
| 06-Dec-2023 | 985.00 | 1,000.00 | 982.50 | 1,000.00 | 884,400 | 0 |
| 05-Dec-2023 | 972.50 | 987.50 | 970.00 | 985.00 | 901,200 | 0 |
| 04-Dec-2023 | 972.50 | 975.00 | 962.50 | 972.50 | 959,400 | 0 |
| 01-Dec-2023 | 967.50 | 972.50 | 965.00 | 972.50 | 544,800 | 0 |
| 30-Nov-2023 | 967.50 | 977.50 | 965.00 | 967.50 | 968,000 | 0 |
| 29-Nov-2023 | 962.50 | 967.50 | 952.50 | 967.50 | 936,200 | 0 |
| 28-Nov-2023 | 975.00 | 977.50 | 960.00 | 965.00 | 1,163,600 | 0 |
| 27-Nov-2023 | 957.50 | 972.50 | 952.50 | 972.50 | 1,132,800 | 0 |
| 24-Nov-2023 | 950.00 | 962.50 | 950.00 | 957.50 | 840,600 | 0 |
| 23-Nov-2023 | 947.50 | 952.50 | 942.50 | 952.50 | 484,800 | 0 |
| 22-Nov-2023 | 935.00 | 947.50 | 932.50 | 947.50 | 733,800 | 0 |
| 21-Nov-2023 | 922.50 | 937.50 | 920.00 | 935.00 | 876,200 | 0 |
| 20-Nov-2023 | 927.50 | 927.50 | 917.50 | 922.50 | 512,200 | 0 |
| 17-Nov-2023 | 920.00 | 927.50 | 900.00 | 927.50 | 1,549,200 | 0 |
| 16-Nov-2023 | 925.00 | 925.00 | 915.00 | 922.50 | 609,000 | 0 |
| 15-Nov-2023 | 917.50 | 925.00 | 915.00 | 925.00 | 487,600 | 0 |
| 14-Nov-2023 | 910.00 | 917.50 | 907.50 | 917.50 | 541,800 | 0 |
| 13-Nov-2023 | 912.50 | 915.00 | 905.00 | 910.00 | 782,600 | 0 |
| 10-Nov-2023 | 912.50 | 920.00 | 910.00 | 912.50 | 705,600 | 0 |
| 09-Nov-2023 | 907.50 | 912.50 | 900.00 | 912.50 | 809,800 | 0 |
| 08-Nov-2023 | 897.50 | 907.50 | 892.50 | 907.50 | 706,400 | 0 |
| 07-Nov-2023 | 897.50 | 900.00 | 892.50 | 900.00 | 831,800 | 0 |
| 06-Nov-2023 | 900.00 | 907.50 | 897.50 | 897.50 | 1,020,400 | 0 |
| 03-Nov-2023 | 885.00 | 900.00 | 880.00 | 900.00 | 956,200 | 0 |
| 02-Nov-2023 | 882.50 | 885.00 | 872.50 | 885.00 | 660,400 | 0 |