| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 7,475.00 | 7,575.00 | 7,375.00 | 7,475.00 | 26,218,000 | 0 |
| 18-Jan-2024 | 7,200.00 | 7,500.00 | 7,175.00 | 7,475.00 | 36,068,100 | 0 |
| 17-Jan-2024 | 7,425.00 | 7,425.00 | 7,175.00 | 7,200.00 | 35,689,900 | 0 |
| 16-Jan-2024 | 7,550.00 | 7,550.00 | 7,325.00 | 7,425.00 | 28,214,800 | 0 |
| 15-Jan-2024 | 7,325.00 | 7,325.00 | 7,325.00 | 7,325.00 | 0 | 0 |
| 12-Jan-2024 | 7,300.00 | 7,350.00 | 7,050.00 | 7,325.00 | 37,502,400 | 0 |
| 11-Jan-2024 | 6,925.00 | 7,425.00 | 6,900.00 | 7,300.00 | 83,791,100 | 0 |
| 10-Jan-2024 | 6,625.00 | 6,975.00 | 6,600.00 | 6,900.00 | 52,445,300 | 0 |
| 09-Jan-2024 | 6,550.00 | 6,725.00 | 6,525.00 | 6,650.00 | 34,897,300 | 0 |
| 08-Jan-2024 | 6,475.00 | 6,600.00 | 6,450.00 | 6,550.00 | 31,413,800 | 0 |
| 05-Jan-2024 | 6,425.00 | 6,550.00 | 6,250.00 | 6,475.00 | 40,365,700 | 0 |
| 04-Jan-2024 | 6,450.00 | 6,475.00 | 6,325.00 | 6,425.00 | 31,474,100 | 0 |
| 03-Jan-2024 | 6,600.00 | 6,700.00 | 6,450.00 | 6,450.00 | 21,741,400 | 0 |
| 02-Jan-2024 | 6,550.00 | 6,600.00 | 6,375.00 | 6,600.00 | 25,419,400 | 0 |
| 29-Dec-2023 | 6,350.00 | 6,550.00 | 6,325.00 | 6,550.00 | 25,384,200 | 0 |
| 28-Dec-2023 | 6,450.00 | 6,475.00 | 6,150.00 | 6,350.00 | 33,640,900 | 0 |
| 27-Dec-2023 | 6,600.00 | 6,825.00 | 6,375.00 | 6,450.00 | 31,891,500 | 0 |
| 22-Dec-2023 | 6,300.00 | 6,650.00 | 6,200.00 | 6,625.00 | 34,740,200 | 0 |
| 21-Dec-2023 | 6,500.00 | 6,525.00 | 6,275.00 | 6,300.00 | 27,335,400 | 0 |
| 20-Dec-2023 | 6,500.00 | 6,550.00 | 6,325.00 | 6,500.00 | 30,420,800 | 0 |
| 19-Dec-2023 | 6,375.00 | 6,575.00 | 6,350.00 | 6,475.00 | 36,252,900 | 0 |
| 18-Dec-2023 | 6,350.00 | 6,525.00 | 5,900.00 | 6,400.00 | 61,075,400 | 0 |
| 15-Dec-2023 | 6,700.00 | 6,800.00 | 6,325.00 | 6,325.00 | 338,347,300 | 0 |
| 14-Dec-2023 | 7,125.00 | 7,200.00 | 6,600.00 | 6,700.00 | 81,099,100 | 0 |
| 13-Dec-2023 | 7,025.00 | 7,200.00 | 6,925.00 | 7,125.00 | 57,361,000 | 0 |
| 12-Dec-2023 | 6,850.00 | 7,050.00 | 6,725.00 | 7,000.00 | 66,874,500 | 0 |
| 11-Dec-2023 | 6,450.00 | 6,825.00 | 6,350.00 | 6,825.00 | 81,028,900 | 0 |
| 08-Dec-2023 | 6,500.00 | 6,500.00 | 6,300.00 | 6,450.00 | 61,148,900 | 0 |
| 07-Dec-2023 | 6,425.00 | 6,575.00 | 6,225.00 | 6,475.00 | 58,964,600 | 0 |
| 06-Dec-2023 | 6,675.00 | 6,675.00 | 6,350.00 | 6,425.00 | 43,290,300 | 0 |
| 05-Dec-2023 | 6,325.00 | 6,675.00 | 6,300.00 | 6,600.00 | 59,549,000 | 0 |
| 04-Dec-2023 | 5,900.00 | 6,450.00 | 5,900.00 | 6,375.00 | 84,433,700 | 0 |
| 01-Dec-2023 | 7,200.00 | 7,200.00 | 5,850.00 | 5,900.00 | 286,219,300 | 0 |
| 30-Nov-2023 | 7,775.00 | 8,350.00 | 7,200.00 | 7,200.00 | 619,636,700 | 0 |
| 29-Nov-2023 | 7,775.00 | 7,875.00 | 7,650.00 | 7,775.00 | 80,976,900 | 0 |
| 28-Nov-2023 | 7,550.00 | 7,800.00 | 7,500.00 | 7,725.00 | 102,447,400 | 0 |
| 27-Nov-2023 | 7,150.00 | 7,575.00 | 7,075.00 | 7,550.00 | 80,956,800 | 0 |
| 24-Nov-2023 | 6,925.00 | 7,175.00 | 6,925.00 | 7,150.00 | 66,381,500 | 0 |
| 23-Nov-2023 | 7,025.00 | 7,200.00 | 6,750.00 | 6,900.00 | 79,040,300 | 0 |
| 22-Nov-2023 | 7,300.00 | 7,400.00 | 7,025.00 | 7,050.00 | 77,439,300 | 0 |
| 21-Nov-2023 | 7,350.00 | 7,400.00 | 7,075.00 | 7,300.00 | 60,435,900 | 0 |
| 20-Nov-2023 | 7,575.00 | 7,725.00 | 7,050.00 | 7,300.00 | 137,354,400 | 0 |
| 17-Nov-2023 | 7,225.00 | 7,650.00 | 7,200.00 | 7,575.00 | 130,525,600 | 0 |
| 16-Nov-2023 | 7,225.00 | 7,300.00 | 7,150.00 | 7,225.00 | 47,471,100 | 0 |
| 15-Nov-2023 | 7,250.00 | 7,325.00 | 7,150.00 | 7,225.00 | 79,002,900 | 0 |
| 14-Nov-2023 | 7,100.00 | 7,275.00 | 6,950.00 | 7,150.00 | 63,771,100 | 0 |
| 13-Nov-2023 | 6,850.00 | 7,125.00 | 6,800.00 | 7,100.00 | 63,141,200 | 0 |
| 10-Nov-2023 | 6,650.00 | 6,875.00 | 6,600.00 | 6,825.00 | 46,087,800 | 0 |
| 09-Nov-2023 | 6,775.00 | 6,775.00 | 6,550.00 | 6,650.00 | 39,332,200 | 0 |
| 08-Nov-2023 | 6,850.00 | 6,900.00 | 6,725.00 | 6,775.00 | 45,012,600 | 0 |
| 07-Nov-2023 | 6,800.00 | 6,950.00 | 6,800.00 | 6,850.00 | 39,376,500 | 0 |
| 06-Nov-2023 | 6,675.00 | 6,850.00 | 6,675.00 | 6,825.00 | 33,405,300 | 0 |
| 03-Nov-2023 | 7,000.00 | 7,000.00 | 6,600.00 | 6,700.00 | 40,356,800 | 0 |
| 02-Nov-2023 | 6,650.00 | 6,925.00 | 6,600.00 | 6,900.00 | 68,254,900 | 0 |
| 01-Nov-2023 | 6,500.00 | 6,650.00 | 6,250.00 | 6,650.00 | 56,756,900 | 0 |
| 31-Oct-2023 | 6,750.00 | 6,750.00 | 6,450.00 | 6,500.00 | 68,381,100 | 0 |
| 30-Oct-2023 | 6,675.00 | 6,800.00 | 6,650.00 | 6,750.00 | 34,993,600 | 0 |
| 27-Oct-2023 | 6,550.00 | 6,700.00 | 6,525.00 | 6,675.00 | 49,725,600 | 0 |
| 26-Oct-2023 | 6,500.00 | 6,675.00 | 6,500.00 | 6,550.00 | 38,386,000 | 0 |
| 25-Oct-2023 | 6,450.00 | 6,550.00 | 6,425.00 | 6,500.00 | 36,480,300 | 0 |
| 24-Oct-2023 | 6,575.00 | 6,600.00 | 6,400.00 | 6,425.00 | 42,092,900 | 0 |
| 23-Oct-2023 | 6,575.00 | 6,625.00 | 6,450.00 | 6,575.00 | 44,638,600 | 0 |
| 20-Oct-2023 | 6,450.00 | 6,600.00 | 6,425.00 | 6,575.00 | 49,020,700 | 0 |
| 19-Oct-2023 | 6,375.00 | 6,475.00 | 6,325.00 | 6,450.00 | 52,067,200 | 0 |
| 18-Oct-2023 | 6,250.00 | 6,475.00 | 6,250.00 | 6,375.00 | 50,650,600 | 0 |
| 17-Oct-2023 | 6,125.00 | 6,275.00 | 5,875.00 | 6,250.00 | 61,106,500 | 0 |
| 16-Oct-2023 | 6,600.00 | 6,625.00 | 6,125.00 | 6,150.00 | 70,221,000 | 0 |
| 13-Oct-2023 | 6,650.00 | 6,725.00 | 6,450.00 | 6,600.00 | 36,895,700 | 0 |
| 12-Oct-2023 | 6,800.00 | 6,800.00 | 6,575.00 | 6,675.00 | 54,294,000 | 0 |
| 11-Oct-2023 | 6,525.00 | 6,775.00 | 6,475.00 | 6,700.00 | 70,530,000 | 0 |
| 10-Oct-2023 | 6,425.00 | 6,525.00 | 6,375.00 | 6,500.00 | 45,848,900 | 0 |
| 09-Oct-2023 | 6,300.00 | 6,475.00 | 6,100.00 | 6,425.00 | 78,633,500 | 0 |
| 06-Oct-2023 | 6,300.00 | 6,325.00 | 6,125.00 | 6,275.00 | 52,587,900 | 0 |
| 05-Oct-2023 | 6,150.00 | 6,325.00 | 6,050.00 | 6,300.00 | 54,846,800 | 0 |
| 04-Oct-2023 | 6,325.00 | 6,400.00 | 5,925.00 | 6,150.00 | 92,665,100 | 0 |
| 03-Oct-2023 | 6,125.00 | 6,375.00 | 6,075.00 | 6,300.00 | 57,323,200 | 0 |
| 02-Oct-2023 | 5,800.00 | 6,100.00 | 5,600.00 | 6,100.00 | 76,950,900 | 0 |
| 29-Sep-2023 | 5,675.00 | 5,975.00 | 5,650.00 | 5,925.00 | 75,787,100 | 0 |
| 27-Sep-2023 | 5,650.00 | 5,750.00 | 5,575.00 | 5,650.00 | 43,138,000 | 0 |
| 26-Sep-2023 | 5,700.00 | 5,800.00 | 5,525.00 | 5,675.00 | 65,325,700 | 0 |
| 25-Sep-2023 | 5,450.00 | 5,700.00 | 5,450.00 | 5,675.00 | 50,688,200 | 0 |
| 22-Sep-2023 | 5,325.00 | 5,475.00 | 5,225.00 | 5,450.00 | 43,107,600 | 0 |
| 21-Sep-2023 | 5,275.00 | 5,325.00 | 5,150.00 | 5,275.00 | 40,805,600 | 0 |
| 20-Sep-2023 | 5,375.00 | 5,425.00 | 5,225.00 | 5,275.00 | 34,052,700 | 0 |
| 19-Sep-2023 | 5,150.00 | 5,450.00 | 5,050.00 | 5,350.00 | 75,031,600 | 0 |
| 18-Sep-2023 | 5,600.00 | 5,625.00 | 5,025.00 | 5,150.00 | 121,594,100 | 0 |
| 15-Sep-2023 | 5,775.00 | 5,825.00 | 5,375.00 | 5,600.00 | 83,812,900 | 0 |
| 14-Sep-2023 | 5,825.00 | 5,875.00 | 5,725.00 | 5,775.00 | 60,667,800 | 0 |
| 13-Sep-2023 | 5,850.00 | 5,950.00 | 5,550.00 | 5,825.00 | 122,386,600 | 0 |
| 12-Sep-2023 | 5,525.00 | 5,825.00 | 5,500.00 | 5,800.00 | 68,802,100 | 0 |
| 11-Sep-2023 | 5,800.00 | 5,800.00 | 4,800.00 | 5,500.00 | 154,716,900 | 0 |
| 08-Sep-2023 | 5,425.00 | 5,650.00 | 5,425.00 | 5,600.00 | 68,316,700 | 0 |
| 07-Sep-2023 | 5,250.00 | 5,425.00 | 5,225.00 | 5,400.00 | 60,842,800 | 0 |
| 06-Sep-2023 | 5,000.00 | 5,250.00 | 4,980.00 | 5,200.00 | 74,615,800 | 0 |
| 05-Sep-2023 | 5,025.00 | 5,050.00 | 4,930.00 | 4,990.00 | 59,236,900 | 0 |
| 04-Sep-2023 | 4,780.00 | 4,980.00 | 4,760.00 | 4,970.00 | 72,654,600 | 0 |
| 01-Sep-2023 | 4,530.00 | 4,870.00 | 4,440.00 | 4,750.00 | 84,973,000 | 0 |
| 31-Aug-2023 | 4,500.00 | 4,550.00 | 4,460.00 | 4,530.00 | 51,696,900 | 0 |
| 30-Aug-2023 | 4,480.00 | 4,540.00 | 4,390.00 | 4,500.00 | 100,315,000 | 0 |
| 29-Aug-2023 | 4,290.00 | 4,470.00 | 4,250.00 | 4,470.00 | 95,744,500 | 0 |