| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 01-Nov-2023 | 1,990.00 | 1,990.00 | 1,935.00 | 1,945.00 | 1,919,200 | 0 |
| 31-Oct-2023 | 1,945.00 | 2,020.00 | 1,945.00 | 1,980.00 | 2,727,800 | 0 |
| 30-Oct-2023 | 1,955.00 | 1,975.00 | 1,930.00 | 1,945.00 | 3,009,600 | 0 |
| 27-Oct-2023 | 2,020.00 | 2,040.00 | 1,935.00 | 1,955.00 | 4,608,400 | 0 |
| 26-Oct-2023 | 2,070.00 | 2,080.00 | 1,995.00 | 2,030.00 | 1,145,800 | 0 |
| 25-Oct-2023 | 2,030.00 | 2,080.00 | 2,000.00 | 2,070.00 | 1,778,900 | 0 |
| 24-Oct-2023 | 1,935.00 | 2,000.00 | 1,935.00 | 2,000.00 | 1,789,400 | 0 |
| 23-Oct-2023 | 2,060.00 | 2,060.00 | 1,920.00 | 1,935.00 | 7,273,400 | 0 |
| 20-Oct-2023 | 2,160.00 | 2,160.00 | 2,060.00 | 2,060.00 | 3,843,400 | 0 |
| 19-Oct-2023 | 2,260.00 | 2,260.00 | 2,150.00 | 2,160.00 | 3,249,900 | 0 |
| 18-Oct-2023 | 2,120.00 | 2,260.00 | 2,100.00 | 2,260.00 | 9,578,200 | 0 |
| 17-Oct-2023 | 2,080.00 | 2,130.00 | 2,070.00 | 2,110.00 | 2,082,500 | 0 |
| 16-Oct-2023 | 2,120.00 | 2,120.00 | 2,060.00 | 2,080.00 | 1,282,500 | 0 |
| 13-Oct-2023 | 2,100.00 | 2,120.00 | 2,080.00 | 2,100.00 | 1,548,600 | 0 |
| 12-Oct-2023 | 2,070.00 | 2,120.00 | 2,070.00 | 2,100.00 | 2,044,400 | 0 |
| 11-Oct-2023 | 2,120.00 | 2,120.00 | 2,050.00 | 2,060.00 | 2,623,100 | 0 |
| 10-Oct-2023 | 2,120.00 | 2,140.00 | 2,070.00 | 2,110.00 | 2,345,300 | 0 |
| 09-Oct-2023 | 2,070.00 | 2,140.00 | 2,050.00 | 2,120.00 | 3,561,000 | 0 |
| 06-Oct-2023 | 2,080.00 | 2,090.00 | 2,000.00 | 2,070.00 | 3,309,400 | 0 |
| 05-Oct-2023 | 2,060.00 | 2,070.00 | 2,030.00 | 2,050.00 | 1,732,600 | 0 |
| 04-Oct-2023 | 2,080.00 | 2,090.00 | 1,990.00 | 2,060.00 | 4,787,000 | 0 |
| 03-Oct-2023 | 2,080.00 | 2,130.00 | 2,050.00 | 2,080.00 | 3,666,000 | 0 |
| 02-Oct-2023 | 2,100.00 | 2,160.00 | 2,050.00 | 2,080.00 | 3,203,100 | 0 |
| 29-Sep-2023 | 2,020.00 | 2,150.00 | 2,020.00 | 2,100.00 | 8,047,000 | 0 |
| 27-Sep-2023 | 1,950.00 | 2,030.00 | 1,905.00 | 2,020.00 | 6,026,800 | 0 |
| 26-Sep-2023 | 1,935.00 | 1,960.00 | 1,920.00 | 1,935.00 | 1,612,000 | 0 |
| 25-Sep-2023 | 1,950.00 | 1,950.00 | 1,925.00 | 1,935.00 | 1,407,500 | 0 |
| 22-Sep-2023 | 1,935.00 | 1,955.00 | 1,920.00 | 1,950.00 | 1,333,200 | 0 |
| 21-Sep-2023 | 1,955.00 | 1,965.00 | 1,935.00 | 1,945.00 | 960,100 | 0 |
| 20-Sep-2023 | 1,950.00 | 1,970.00 | 1,950.00 | 1,955.00 | 1,320,200 | 0 |
| 19-Sep-2023 | 1,920.00 | 1,965.00 | 1,910.00 | 1,945.00 | 1,530,900 | 0 |
| 18-Sep-2023 | 1,990.00 | 2,000.00 | 1,910.00 | 1,920.00 | 5,479,600 | 0 |
| 15-Sep-2023 | 1,975.00 | 2,040.00 | 1,945.00 | 1,990.00 | 4,441,800 | 0 |
| 14-Sep-2023 | 1,930.00 | 1,965.00 | 1,900.00 | 1,960.00 | 2,550,600 | 0 |
| 13-Sep-2023 | 1,960.00 | 1,970.00 | 1,920.00 | 1,930.00 | 2,975,100 | 0 |
| 12-Sep-2023 | 1,945.00 | 1,980.00 | 1,940.00 | 1,950.00 | 3,388,900 | 0 |
| 11-Sep-2023 | 1,925.00 | 1,980.00 | 1,900.00 | 1,940.00 | 6,077,400 | 0 |
| 08-Sep-2023 | 2,000.00 | 2,000.00 | 1,920.00 | 1,920.00 | 6,729,600 | 0 |
| 07-Sep-2023 | 2,130.00 | 2,130.00 | 1,990.00 | 2,000.00 | 13,315,100 | 0 |
| 06-Sep-2023 | 2,180.00 | 2,180.00 | 2,120.00 | 2,130.00 | 3,735,500 | 0 |
| 05-Sep-2023 | 2,150.00 | 2,180.00 | 2,130.00 | 2,180.00 | 1,681,200 | 0 |
| 04-Sep-2023 | 2,200.00 | 2,230.00 | 2,150.00 | 2,150.00 | 3,190,400 | 0 |
| 01-Sep-2023 | 2,180.00 | 2,250.00 | 2,170.00 | 2,200.00 | 4,722,400 | 0 |
| 31-Aug-2023 | 2,190.00 | 2,210.00 | 2,160.00 | 2,180.00 | 2,270,800 | 0 |
| 30-Aug-2023 | 2,230.00 | 2,230.00 | 2,160.00 | 2,170.00 | 4,741,200 | 0 |
| 29-Aug-2023 | 2,170.00 | 2,210.00 | 2,150.00 | 2,200.00 | 3,605,800 | 0 |