| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 1,755.00 | 1,780.00 | 1,735.00 | 1,775.00 | 2,723,700 | 0 |
| 01-Apr-2024 | 1,730.00 | 1,770.00 | 1,710.00 | 1,750.00 | 3,132,500 | 0 |
| 28-Mar-2024 | 1,760.00 | 1,770.00 | 1,740.00 | 1,750.00 | 831,100 | 0 |
| 27-Mar-2024 | 1,780.00 | 1,790.00 | 1,760.00 | 1,760.00 | 2,213,000 | 0 |
| 26-Mar-2024 | 1,790.00 | 1,790.00 | 1,750.00 | 1,770.00 | 1,562,000 | 0 |
| 25-Mar-2024 | 1,785.00 | 1,785.00 | 1,760.00 | 1,785.00 | 836,000 | 0 |
| 22-Mar-2024 | 1,745.00 | 1,765.00 | 1,740.00 | 1,760.00 | 884,600 | 0 |
| 21-Mar-2024 | 1,740.00 | 1,750.00 | 1,725.00 | 1,745.00 | 881,900 | 0 |
| 20-Mar-2024 | 1,730.00 | 1,750.00 | 1,730.00 | 1,740.00 | 1,159,400 | 0 |
| 19-Mar-2024 | 1,715.00 | 1,730.00 | 1,700.00 | 1,730.00 | 2,764,800 | 0 |
| 18-Mar-2024 | 1,740.00 | 1,755.00 | 1,705.00 | 1,710.00 | 3,626,700 | 0 |
| 15-Mar-2024 | 1,755.00 | 1,760.00 | 1,735.00 | 1,740.00 | 731,700 | 0 |
| 14-Mar-2024 | 1,750.00 | 1,755.00 | 1,730.00 | 1,755.00 | 854,700 | 0 |
| 13-Mar-2024 | 1,755.00 | 1,765.00 | 1,705.00 | 1,750.00 | 2,482,000 | 0 |
| 08-Mar-2024 | 1,770.00 | 1,780.00 | 1,740.00 | 1,755.00 | 655,000 | 0 |
| 07-Mar-2024 | 1,760.00 | 1,775.00 | 1,750.00 | 1,760.00 | 1,018,900 | 0 |
| 06-Mar-2024 | 1,750.00 | 1,755.00 | 1,720.00 | 1,750.00 | 1,655,800 | 0 |
| 05-Mar-2024 | 1,745.00 | 1,750.00 | 1,710.00 | 1,750.00 | 1,355,800 | 0 |
| 04-Mar-2024 | 1,715.00 | 1,755.00 | 1,715.00 | 1,745.00 | 1,221,100 | 0 |
| 01-Mar-2024 | 1,750.00 | 1,765.00 | 1,695.00 | 1,715.00 | 2,484,100 | 0 |
| 29-Feb-2024 | 1,775.00 | 1,780.00 | 1,750.00 | 1,750.00 | 1,080,500 | 0 |
| 28-Feb-2024 | 1,760.00 | 1,795.00 | 1,750.00 | 1,775.00 | 1,248,700 | 0 |
| 27-Feb-2024 | 1,790.00 | 1,790.00 | 1,745.00 | 1,750.00 | 3,144,700 | 0 |
| 26-Feb-2024 | 1,795.00 | 1,805.00 | 1,780.00 | 1,790.00 | 1,271,600 | 0 |
| 23-Feb-2024 | 1,785.00 | 1,815.00 | 1,770.00 | 1,805.00 | 1,404,900 | 0 |
| 22-Feb-2024 | 1,780.00 | 1,810.00 | 1,765.00 | 1,780.00 | 1,303,000 | 0 |
| 21-Feb-2024 | 1,765.00 | 1,780.00 | 1,755.00 | 1,780.00 | 961,900 | 0 |
| 20-Feb-2024 | 1,750.00 | 1,790.00 | 1,745.00 | 1,750.00 | 1,320,100 | 0 |
| 19-Feb-2024 | 1,755.00 | 1,790.00 | 1,745.00 | 1,750.00 | 2,322,600 | 0 |
| 16-Feb-2024 | 1,805.00 | 1,820.00 | 1,760.00 | 1,765.00 | 2,250,300 | 0 |
| 15-Feb-2024 | 1,785.00 | 1,820.00 | 1,780.00 | 1,805.00 | 4,065,500 | 0 |
| 13-Feb-2024 | 1,800.00 | 1,800.00 | 1,750.00 | 1,780.00 | 1,978,200 | 0 |
| 12-Feb-2024 | 1,725.00 | 1,790.00 | 1,710.00 | 1,780.00 | 4,179,700 | 0 |
| 07-Feb-2024 | 1,730.00 | 1,735.00 | 1,705.00 | 1,725.00 | 2,400,100 | 0 |
| 06-Feb-2024 | 1,715.00 | 1,735.00 | 1,675.00 | 1,725.00 | 1,674,800 | 0 |
| 05-Feb-2024 | 1,740.00 | 1,755.00 | 1,700.00 | 1,700.00 | 1,566,000 | 0 |
| 02-Feb-2024 | 1,670.00 | 1,760.00 | 1,670.00 | 1,735.00 | 5,120,200 | 0 |
| 01-Feb-2024 | 1,700.00 | 1,700.00 | 1,665.00 | 1,670.00 | 1,973,800 | 0 |
| 31-Jan-2024 | 1,655.00 | 1,715.00 | 1,640.00 | 1,700.00 | 6,700,900 | 0 |
| 30-Jan-2024 | 1,660.00 | 1,680.00 | 1,640.00 | 1,645.00 | 3,333,800 | 0 |
| 29-Jan-2024 | 1,645.00 | 1,675.00 | 1,645.00 | 1,660.00 | 7,269,500 | 0 |
| 26-Jan-2024 | 1,645.00 | 1,660.00 | 1,640.00 | 1,650.00 | 2,436,400 | 0 |
| 25-Jan-2024 | 1,680.00 | 1,690.00 | 1,635.00 | 1,645.00 | 4,479,100 | 0 |
| 24-Jan-2024 | 1,700.00 | 1,705.00 | 1,635.00 | 1,675.00 | 9,555,400 | 0 |
| 23-Jan-2024 | 1,720.00 | 1,750.00 | 1,685.00 | 1,695.00 | 15,796,300 | 0 |
| 22-Jan-2024 | 1,870.00 | 1,880.00 | 1,710.00 | 1,715.00 | 18,771,300 | 0 |
| 19-Jan-2024 | 1,835.00 | 1,870.00 | 1,830.00 | 1,860.00 | 4,731,900 | 0 |
| 18-Jan-2024 | 1,810.00 | 1,855.00 | 1,810.00 | 1,835.00 | 3,168,000 | 0 |
| 17-Jan-2024 | 1,805.00 | 1,825.00 | 1,795.00 | 1,810.00 | 3,004,000 | 0 |
| 16-Jan-2024 | 1,810.00 | 1,825.00 | 1,795.00 | 1,805.00 | 4,250,100 | 0 |
| 15-Jan-2024 | 1,825.00 | 1,835.00 | 1,790.00 | 1,810.00 | 848,600 | 0 |
| 12-Jan-2024 | 1,840.00 | 1,845.00 | 1,805.00 | 1,825.00 | 3,058,500 | 0 |
| 11-Jan-2024 | 1,755.00 | 1,860.00 | 1,755.00 | 1,825.00 | 6,442,700 | 0 |
| 10-Jan-2024 | 1,755.00 | 1,775.00 | 1,755.00 | 1,765.00 | 857,300 | 0 |
| 09-Jan-2024 | 1,765.00 | 1,785.00 | 1,750.00 | 1,755.00 | 2,021,300 | 0 |
| 08-Jan-2024 | 1,800.00 | 1,810.00 | 1,760.00 | 1,770.00 | 2,539,700 | 0 |
| 05-Jan-2024 | 1,800.00 | 1,810.00 | 1,780.00 | 1,800.00 | 1,043,100 | 0 |
| 04-Jan-2024 | 1,790.00 | 1,805.00 | 1,790.00 | 1,790.00 | 1,052,300 | 0 |
| 03-Jan-2024 | 1,825.00 | 1,825.00 | 1,770.00 | 1,785.00 | 1,848,100 | 0 |
| 02-Jan-2024 | 1,800.00 | 1,835.00 | 1,790.00 | 1,820.00 | 756,500 | 0 |
| 29-Dec-2023 | 1,815.00 | 1,820.00 | 1,780.00 | 1,790.00 | 896,200 | 0 |
| 28-Dec-2023 | 1,815.00 | 1,825.00 | 1,790.00 | 1,815.00 | 1,094,400 | 0 |
| 27-Dec-2023 | 1,835.00 | 1,835.00 | 1,785.00 | 1,815.00 | 1,064,100 | 0 |
| 22-Dec-2023 | 1,795.00 | 1,820.00 | 1,785.00 | 1,790.00 | 606,700 | 0 |
| 21-Dec-2023 | 1,790.00 | 1,800.00 | 1,780.00 | 1,785.00 | 467,400 | 0 |
| 20-Dec-2023 | 1,800.00 | 1,820.00 | 1,785.00 | 1,785.00 | 443,500 | 0 |
| 19-Dec-2023 | 1,780.00 | 1,805.00 | 1,770.00 | 1,800.00 | 1,105,300 | 0 |
| 18-Dec-2023 | 1,800.00 | 1,820.00 | 1,755.00 | 1,780.00 | 873,700 | 0 |
| 15-Dec-2023 | 1,800.00 | 1,825.00 | 1,775.00 | 1,815.00 | 1,390,200 | 0 |
| 14-Dec-2023 | 1,750.00 | 1,805.00 | 1,750.00 | 1,800.00 | 1,588,900 | 0 |
| 13-Dec-2023 | 1,745.00 | 1,790.00 | 1,740.00 | 1,745.00 | 1,571,000 | 0 |
| 12-Dec-2023 | 1,810.00 | 1,810.00 | 1,730.00 | 1,745.00 | 5,130,900 | 0 |
| 11-Dec-2023 | 1,855.00 | 1,860.00 | 1,805.00 | 1,805.00 | 2,005,000 | 0 |
| 08-Dec-2023 | 1,870.00 | 1,895.00 | 1,855.00 | 1,855.00 | 1,094,800 | 0 |
| 07-Dec-2023 | 1,900.00 | 1,905.00 | 1,860.00 | 1,875.00 | 1,604,300 | 0 |
| 06-Dec-2023 | 1,890.00 | 1,900.00 | 1,885.00 | 1,895.00 | 1,232,600 | 0 |
| 05-Dec-2023 | 1,855.00 | 1,910.00 | 1,855.00 | 1,890.00 | 1,826,900 | 0 |
| 04-Dec-2023 | 1,925.00 | 1,925.00 | 1,810.00 | 1,855.00 | 6,084,600 | 0 |
| 01-Dec-2023 | 1,895.00 | 1,950.00 | 1,895.00 | 1,925.00 | 4,407,300 | 0 |
| 30-Nov-2023 | 1,885.00 | 1,910.00 | 1,880.00 | 1,895.00 | 2,157,200 | 0 |
| 29-Nov-2023 | 1,890.00 | 1,905.00 | 1,885.00 | 1,890.00 | 984,300 | 0 |
| 28-Nov-2023 | 1,890.00 | 1,905.00 | 1,880.00 | 1,890.00 | 589,200 | 0 |
| 27-Nov-2023 | 1,920.00 | 1,920.00 | 1,870.00 | 1,880.00 | 2,324,900 | 0 |
| 24-Nov-2023 | 1,910.00 | 1,930.00 | 1,890.00 | 1,920.00 | 1,619,200 | 0 |
| 23-Nov-2023 | 1,905.00 | 1,930.00 | 1,880.00 | 1,910.00 | 565,200 | 0 |
| 22-Nov-2023 | 1,900.00 | 1,910.00 | 1,880.00 | 1,895.00 | 1,243,400 | 0 |
| 21-Nov-2023 | 1,910.00 | 1,925.00 | 1,895.00 | 1,895.00 | 1,112,300 | 0 |
| 20-Nov-2023 | 1,920.00 | 1,945.00 | 1,895.00 | 1,920.00 | 1,181,800 | 0 |
| 17-Nov-2023 | 1,890.00 | 1,985.00 | 1,885.00 | 1,920.00 | 4,362,800 | 0 |
| 16-Nov-2023 | 1,915.00 | 1,920.00 | 1,885.00 | 1,890.00 | 2,187,200 | 0 |
| 15-Nov-2023 | 1,855.00 | 1,915.00 | 1,850.00 | 1,895.00 | 2,490,300 | 0 |
| 14-Nov-2023 | 1,900.00 | 1,900.00 | 1,850.00 | 1,850.00 | 1,971,200 | 0 |
| 13-Nov-2023 | 1,905.00 | 1,905.00 | 1,890.00 | 1,900.00 | 1,226,400 | 0 |
| 10-Nov-2023 | 1,920.00 | 1,920.00 | 1,860.00 | 1,900.00 | 1,737,900 | 0 |
| 09-Nov-2023 | 1,895.00 | 1,920.00 | 1,885.00 | 1,920.00 | 1,784,700 | 0 |
| 08-Nov-2023 | 1,870.00 | 1,915.00 | 1,865.00 | 1,885.00 | 3,022,800 | 0 |
| 07-Nov-2023 | 1,860.00 | 1,875.00 | 1,830.00 | 1,855.00 | 3,016,300 | 0 |
| 06-Nov-2023 | 1,880.00 | 1,890.00 | 1,855.00 | 1,860.00 | 2,367,600 | 0 |
| 03-Nov-2023 | 1,905.00 | 1,925.00 | 1,870.00 | 1,870.00 | 4,887,400 | 0 |
| 02-Nov-2023 | 1,950.00 | 1,975.00 | 1,865.00 | 1,910.00 | 6,906,800 | 0 |