| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 01-Nov-2023 | 877.50 | 885.00 | 875.00 | 882.50 | 761,200 | 0 |
| 31-Oct-2023 | 862.50 | 877.50 | 857.50 | 877.50 | 910,200 | 0 |
| 30-Oct-2023 | 855.00 | 862.50 | 847.50 | 862.50 | 615,800 | 0 |
| 27-Oct-2023 | 845.00 | 857.50 | 842.50 | 855.00 | 825,400 | 0 |
| 26-Oct-2023 | 832.50 | 847.50 | 832.50 | 845.00 | 1,108,800 | 0 |
| 25-Oct-2023 | 830.00 | 835.00 | 825.00 | 832.50 | 771,000 | 0 |
| 24-Oct-2023 | 822.50 | 832.50 | 820.00 | 830.00 | 754,000 | 0 |
| 23-Oct-2023 | 807.50 | 822.50 | 805.00 | 822.50 | 1,044,000 | 0 |
| 20-Oct-2023 | 802.50 | 810.00 | 800.00 | 807.50 | 378,600 | 0 |
| 19-Oct-2023 | 812.50 | 812.50 | 802.50 | 802.50 | 818,200 | 0 |
| 18-Oct-2023 | 792.50 | 812.50 | 792.50 | 812.50 | 1,143,600 | 0 |
| 17-Oct-2023 | 800.00 | 800.00 | 792.50 | 792.50 | 500,400 | 0 |
| 16-Oct-2023 | 800.00 | 805.00 | 797.50 | 800.00 | 491,600 | 0 |
| 13-Oct-2023 | 797.50 | 802.50 | 795.00 | 800.00 | 623,000 | 0 |
| 12-Oct-2023 | 797.50 | 800.00 | 795.00 | 797.50 | 448,000 | 0 |
| 11-Oct-2023 | 790.00 | 797.50 | 787.50 | 797.50 | 530,000 | 0 |
| 10-Oct-2023 | 790.00 | 792.50 | 785.00 | 792.50 | 571,200 | 0 |
| 09-Oct-2023 | 777.50 | 790.00 | 777.50 | 787.50 | 1,225,000 | 0 |
| 06-Oct-2023 | 777.50 | 782.50 | 770.00 | 780.00 | 858,400 | 0 |
| 05-Oct-2023 | 772.50 | 777.50 | 770.00 | 777.50 | 844,800 | 0 |
| 04-Oct-2023 | 770.00 | 775.00 | 767.50 | 775.00 | 807,800 | 0 |
| 03-Oct-2023 | 777.50 | 777.50 | 767.50 | 770.00 | 1,057,400 | 0 |
| 02-Oct-2023 | 767.50 | 777.50 | 767.50 | 775.00 | 818,600 | 0 |
| 29-Sep-2023 | 767.50 | 775.00 | 762.50 | 770.00 | 989,600 | 0 |
| 27-Sep-2023 | 765.00 | 775.00 | 765.00 | 770.00 | 1,332,000 | 0 |
| 26-Sep-2023 | 757.50 | 767.50 | 752.50 | 765.00 | 1,544,800 | 0 |
| 25-Sep-2023 | 760.00 | 765.00 | 757.50 | 762.50 | 940,200 | 0 |
| 22-Sep-2023 | 760.00 | 770.00 | 757.50 | 762.50 | 1,219,000 | 0 |
| 21-Sep-2023 | 757.50 | 762.50 | 752.50 | 760.00 | 696,400 | 0 |
| 20-Sep-2023 | 760.00 | 762.50 | 742.50 | 757.50 | 1,514,400 | 0 |
| 19-Sep-2023 | 750.00 | 757.50 | 750.00 | 757.50 | 553,200 | 0 |
| 18-Sep-2023 | 747.50 | 760.00 | 745.00 | 750.00 | 662,000 | 0 |
| 15-Sep-2023 | 742.50 | 755.00 | 740.00 | 750.00 | 993,800 | 0 |
| 14-Sep-2023 | 747.50 | 755.00 | 742.50 | 742.50 | 714,000 | 0 |
| 13-Sep-2023 | 737.50 | 752.50 | 737.50 | 750.00 | 557,600 | 0 |
| 12-Sep-2023 | 760.00 | 767.50 | 737.50 | 737.50 | 1,393,800 | 0 |
| 11-Sep-2023 | 777.50 | 785.00 | 757.50 | 760.00 | 1,258,200 | 0 |
| 08-Sep-2023 | 767.50 | 777.50 | 765.00 | 775.00 | 549,000 | 0 |
| 07-Sep-2023 | 770.00 | 777.50 | 762.50 | 770.00 | 1,073,800 | 0 |
| 06-Sep-2023 | 737.50 | 767.50 | 725.00 | 767.50 | 2,605,400 | 0 |
| 05-Sep-2023 | 702.50 | 732.50 | 700.00 | 732.50 | 1,664,800 | 0 |
| 04-Sep-2023 | 690.00 | 702.50 | 690.00 | 702.50 | 615,400 | 0 |
| 01-Sep-2023 | 702.50 | 705.00 | 685.00 | 687.50 | 762,800 | 0 |
| 31-Aug-2023 | 722.50 | 725.00 | 702.50 | 702.50 | 1,006,000 | 0 |
| 30-Aug-2023 | 725.00 | 735.00 | 717.50 | 717.50 | 816,600 | 0 |
| 29-Aug-2023 | 720.00 | 735.00 | 720.00 | 722.50 | 886,400 | 0 |