| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 2,100.00 | 2,110.00 | 1,585.00 | 1,585.00 | 404,400 | 0 |
| 01-Apr-2024 | 2,100.00 | 2,140.00 | 2,010.00 | 2,110.00 | 7,000 | 0 |
| 28-Mar-2024 | 2,110.00 | 2,140.00 | 2,060.00 | 2,110.00 | 9,500 | 0 |
| 27-Mar-2024 | 1,975.00 | 2,260.00 | 1,975.00 | 2,100.00 | 129,500 | 0 |
| 26-Mar-2024 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 0 | 0 |
| 25-Mar-2024 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 0 | 0 |
| 22-Mar-2024 | 1,985.00 | 2,130.00 | 1,955.00 | 2,020.00 | 88,400 | 0 |
| 21-Mar-2024 | 1,950.00 | 2,150.00 | 1,900.00 | 1,980.00 | 100,300 | 0 |
| 20-Mar-2024 | 1,930.00 | 2,250.00 | 1,850.00 | 2,030.00 | 220,000 | 0 |
| 19-Mar-2024 | 1,830.00 | 2,200.00 | 1,735.00 | 1,930.00 | 100,200 | 0 |
| 18-Mar-2024 | 1,860.00 | 1,945.00 | 1,750.00 | 1,830.00 | 21,200 | 0 |
| 15-Mar-2024 | 1,830.00 | 1,880.00 | 1,815.00 | 1,815.00 | 9,900 | 0 |
| 14-Mar-2024 | 1,895.00 | 1,945.00 | 1,760.00 | 1,830.00 | 37,700 | 0 |
| 13-Mar-2024 | 1,760.00 | 1,890.00 | 1,725.00 | 1,835.00 | 42,000 | 0 |
| 08-Mar-2024 | 1,770.00 | 1,850.00 | 1,730.00 | 1,810.00 | 25,200 | 0 |
| 07-Mar-2024 | 1,840.00 | 1,840.00 | 1,710.00 | 1,770.00 | 37,100 | 0 |
| 06-Mar-2024 | 1,845.00 | 1,855.00 | 1,780.00 | 1,840.00 | 9,100 | 0 |
| 05-Mar-2024 | 1,845.00 | 1,845.00 | 1,785.00 | 1,835.00 | 8,700 | 0 |
| 04-Mar-2024 | 1,745.00 | 1,900.00 | 1,730.00 | 1,845.00 | 62,500 | 0 |
| 01-Mar-2024 | 1,715.00 | 1,795.00 | 1,715.00 | 1,745.00 | 20,000 | 0 |
| 29-Feb-2024 | 1,775.00 | 1,940.00 | 1,615.00 | 1,785.00 | 74,100 | 0 |
| 28-Feb-2024 | 1,660.00 | 1,790.00 | 1,660.00 | 1,670.00 | 16,900 | 0 |
| 27-Feb-2024 | 1,725.00 | 1,780.00 | 1,650.00 | 1,660.00 | 33,400 | 0 |
| 26-Feb-2024 | 1,660.00 | 1,865.00 | 1,655.00 | 1,725.00 | 37,200 | 0 |
| 23-Feb-2024 | 1,700.00 | 1,810.00 | 1,650.00 | 1,760.00 | 14,500 | 0 |
| 22-Feb-2024 | 1,800.00 | 1,910.00 | 1,665.00 | 1,750.00 | 66,000 | 0 |
| 21-Feb-2024 | 1,860.00 | 1,980.00 | 1,780.00 | 1,850.00 | 106,500 | 0 |
| 20-Feb-2024 | 1,750.00 | 2,200.00 | 1,750.00 | 1,910.00 | 107,700 | 0 |
| 19-Feb-2024 | 1,720.00 | 2,000.00 | 1,600.00 | 1,800.00 | 110,500 | 0 |
| 16-Feb-2024 | 1,785.00 | 2,300.00 | 1,740.00 | 1,770.00 | 128,000 | 0 |
| 15-Feb-2024 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 0 | 0 |
| 13-Feb-2024 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 0 | 0 |
| 12-Feb-2024 | 1,750.00 | 1,850.00 | 1,650.00 | 1,845.00 | 3,900 | 0 |
| 07-Feb-2024 | 1,865.00 | 1,865.00 | 1,865.00 | 1,865.00 | 0 | 0 |
| 06-Feb-2024 | 1,825.00 | 1,865.00 | 1,745.00 | 1,865.00 | 33,300 | 0 |
| 05-Feb-2024 | 1,800.00 | 1,860.00 | 1,760.00 | 1,830.00 | 8,100 | 0 |
| 02-Feb-2024 | 1,810.00 | 1,890.00 | 1,600.00 | 1,805.00 | 24,300 | 0 |
| 01-Feb-2024 | 1,625.00 | 1,860.00 | 1,555.00 | 1,820.00 | 66,000 | 0 |
| 31-Jan-2024 | 1,575.00 | 1,680.00 | 1,550.00 | 1,625.00 | 15,600 | 0 |
| 30-Jan-2024 | 1,605.00 | 1,710.00 | 1,450.00 | 1,600.00 | 44,100 | 0 |
| 29-Jan-2024 | 1,630.00 | 1,750.00 | 1,600.00 | 1,600.00 | 57,400 | 0 |
| 26-Jan-2024 | 1,900.00 | 2,310.00 | 1,505.00 | 1,755.00 | 924,700 | 0 |
| 25-Jan-2024 | 1,485.00 | 1,855.00 | 1,485.00 | 1,855.00 | 160,600 | 0 |
| 24-Jan-2024 | 1,550.00 | 1,560.00 | 1,450.00 | 1,485.00 | 4,100 | 0 |
| 23-Jan-2024 | 1,530.00 | 1,550.00 | 1,505.00 | 1,510.00 | 3,700 | 0 |
| 22-Jan-2024 | 1,580.00 | 1,580.00 | 1,535.00 | 1,550.00 | 2,500 | 0 |
| 19-Jan-2024 | 1,565.00 | 1,600.00 | 1,500.00 | 1,600.00 | 5,400 | 0 |
| 18-Jan-2024 | 1,610.00 | 1,610.00 | 1,530.00 | 1,580.00 | 9,300 | 0 |
| 17-Jan-2024 | 1,590.00 | 1,590.00 | 1,515.00 | 1,580.00 | 3,000 | 0 |
| 16-Jan-2024 | 1,500.00 | 1,610.00 | 1,500.00 | 1,605.00 | 2,600 | 0 |
| 15-Jan-2024 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 0 | 0 |
| 12-Jan-2024 | 1,600.00 | 1,600.00 | 1,535.00 | 1,535.00 | 2,100 | 0 |
| 11-Jan-2024 | 1,695.00 | 1,700.00 | 1,600.00 | 1,600.00 | 3,800 | 0 |
| 10-Jan-2024 | 1,560.00 | 1,710.00 | 1,475.00 | 1,700.00 | 19,200 | 0 |
| 09-Jan-2024 | 1,755.00 | 1,755.00 | 1,360.00 | 1,560.00 | 33,500 | 0 |
| 08-Jan-2024 | 1,750.00 | 1,760.00 | 1,705.00 | 1,755.00 | 7,700 | 0 |
| 05-Jan-2024 | 1,755.00 | 1,790.00 | 1,700.00 | 1,760.00 | 36,000 | 0 |
| 04-Jan-2024 | 1,790.00 | 1,790.00 | 1,740.00 | 1,760.00 | 1,800 | 0 |
| 03-Jan-2024 | 1,765.00 | 1,850.00 | 1,765.00 | 1,790.00 | 8,500 | 0 |
| 02-Jan-2024 | 1,765.00 | 1,765.00 | 1,750.00 | 1,765.00 | 3,800 | 0 |
| 29-Dec-2023 | 1,775.00 | 1,800.00 | 1,750.00 | 1,765.00 | 13,700 | 0 |
| 28-Dec-2023 | 1,820.00 | 1,835.00 | 1,800.00 | 1,805.00 | 10,100 | 0 |
| 27-Dec-2023 | 1,890.00 | 1,890.00 | 1,850.00 | 1,860.00 | 2,200 | 0 |
| 22-Dec-2023 | 1,900.00 | 1,905.00 | 1,890.00 | 1,895.00 | 3,500 | 0 |
| 21-Dec-2023 | 1,990.00 | 1,990.00 | 1,985.00 | 1,985.00 | 1,300 | 0 |
| 20-Dec-2023 | 2,000.00 | 2,050.00 | 1,900.00 | 1,990.00 | 13,400 | 0 |
| 19-Dec-2023 | 1,875.00 | 2,090.00 | 1,750.00 | 2,060.00 | 33,400 | 0 |
| 18-Dec-2023 | 2,100.00 | 2,100.00 | 1,800.00 | 1,890.00 | 42,000 | 0 |
| 15-Dec-2023 | 1,785.00 | 2,200.00 | 1,785.00 | 2,100.00 | 19,100 | 0 |
| 14-Dec-2023 | 1,800.00 | 1,800.00 | 1,740.00 | 1,785.00 | 900 | 0 |
| 13-Dec-2023 | 1,830.00 | 1,830.00 | 1,790.00 | 1,795.00 | 900 | 0 |
| 12-Dec-2023 | 1,835.00 | 1,870.00 | 1,830.00 | 1,830.00 | 1,900 | 0 |
| 11-Dec-2023 | 1,900.00 | 1,900.00 | 1,835.00 | 1,885.00 | 5,600 | 0 |
| 08-Dec-2023 | 1,875.00 | 1,900.00 | 1,875.00 | 1,885.00 | 2,300 | 0 |
| 07-Dec-2023 | 1,950.00 | 1,960.00 | 1,870.00 | 1,870.00 | 8,400 | 0 |
| 06-Dec-2023 | 1,955.00 | 2,100.00 | 1,950.00 | 1,965.00 | 6,300 | 0 |
| 05-Dec-2023 | 1,970.00 | 1,970.00 | 1,950.00 | 1,955.00 | 1,400 | 0 |
| 04-Dec-2023 | 1,950.00 | 1,975.00 | 1,950.00 | 1,975.00 | 1,700 | 0 |
| 01-Dec-2023 | 1,965.00 | 1,965.00 | 1,930.00 | 1,935.00 | 7,400 | 0 |
| 30-Nov-2023 | 2,000.00 | 2,000.00 | 1,960.00 | 2,000.00 | 8,800 | 0 |
| 29-Nov-2023 | 2,010.00 | 2,060.00 | 1,980.00 | 2,000.00 | 3,400 | 0 |
| 28-Nov-2023 | 2,050.00 | 2,100.00 | 1,910.00 | 2,030.00 | 104,400 | 0 |
| 27-Nov-2023 | 2,050.00 | 2,090.00 | 2,050.00 | 2,060.00 | 4,700 | 0 |
| 24-Nov-2023 | 2,260.00 | 2,260.00 | 2,040.00 | 2,070.00 | 38,400 | 0 |
| 23-Nov-2023 | 1,910.00 | 2,500.00 | 1,910.00 | 2,260.00 | 26,000 | 0 |
| 22-Nov-2023 | 2,010.00 | 2,020.00 | 2,010.00 | 2,010.00 | 2,300 | 0 |
| 21-Nov-2023 | 2,100.00 | 2,140.00 | 2,000.00 | 2,010.00 | 8,600 | 0 |
| 20-Nov-2023 | 2,200.00 | 2,200.00 | 2,050.00 | 2,140.00 | 4,300 | 0 |
| 17-Nov-2023 | 2,190.00 | 2,190.00 | 2,050.00 | 2,100.00 | 4,500 | 0 |
| 16-Nov-2023 | 2,290.00 | 2,340.00 | 2,190.00 | 2,190.00 | 6,500 | 0 |
| 15-Nov-2023 | 2,350.00 | 2,350.00 | 2,160.00 | 2,200.00 | 8,900 | 0 |
| 14-Nov-2023 | 2,520.00 | 2,550.00 | 2,250.00 | 2,350.00 | 36,700 | 0 |
| 13-Nov-2023 | 2,190.00 | 2,560.00 | 2,190.00 | 2,520.00 | 54,500 | 0 |
| 10-Nov-2023 | 1,975.00 | 2,230.00 | 1,940.00 | 2,190.00 | 12,200 | 0 |
| 09-Nov-2023 | 1,950.00 | 1,950.00 | 1,915.00 | 1,940.00 | 8,400 | 0 |
| 08-Nov-2023 | 2,020.00 | 2,020.00 | 1,950.00 | 1,950.00 | 3,900 | 0 |
| 07-Nov-2023 | 2,070.00 | 2,070.00 | 2,020.00 | 2,050.00 | 600 | 0 |
| 06-Nov-2023 | 2,070.00 | 2,090.00 | 2,000.00 | 2,070.00 | 1,400 | 0 |
| 03-Nov-2023 | 2,070.00 | 2,070.00 | 1,905.00 | 2,070.00 | 9,600 | 0 |
| 02-Nov-2023 | 2,010.00 | 2,070.00 | 2,010.00 | 2,070.00 | 600 | 0 |