| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 8,850.00 | 8,850.00 | 8,700.00 | 8,775.00 | 24,987,900 | 0 |
| 01-Apr-2024 | 8,750.00 | 8,850.00 | 8,700.00 | 8,850.00 | 29,841,300 | 0 |
| 28-Mar-2024 | 8,625.00 | 8,750.00 | 8,325.00 | 8,750.00 | 27,351,100 | 0 |
| 27-Mar-2024 | 8,675.00 | 8,800.00 | 8,600.00 | 8,600.00 | 26,627,700 | 0 |
| 26-Mar-2024 | 8,775.00 | 8,775.00 | 8,775.00 | 8,775.00 | 0 | 0 |
| 25-Mar-2024 | 8,775.00 | 8,775.00 | 8,775.00 | 8,775.00 | 0 | 0 |
| 22-Mar-2024 | 8,825.00 | 8,825.00 | 8,625.00 | 8,775.00 | 27,123,500 | 0 |
| 21-Mar-2024 | 8,875.00 | 8,950.00 | 8,525.00 | 8,850.00 | 34,024,100 | 0 |
| 20-Mar-2024 | 8,900.00 | 9,000.00 | 8,775.00 | 8,900.00 | 31,118,400 | 0 |
| 19-Mar-2024 | 8,850.00 | 9,000.00 | 8,800.00 | 8,900.00 | 34,011,000 | 0 |
| 18-Mar-2024 | 8,675.00 | 8,850.00 | 8,550.00 | 8,850.00 | 35,428,100 | 0 |
| 15-Mar-2024 | 8,700.00 | 8,800.00 | 8,625.00 | 8,725.00 | 57,379,600 | 0 |
| 14-Mar-2024 | 8,650.00 | 8,725.00 | 8,575.00 | 8,725.00 | 34,293,600 | 0 |
| 13-Mar-2024 | 8,375.00 | 8,650.00 | 8,325.00 | 8,650.00 | 41,850,600 | 0 |
| 08-Mar-2024 | 8,500.00 | 8,525.00 | 8,275.00 | 8,375.00 | 22,712,200 | 0 |
| 07-Mar-2024 | 8,450.00 | 8,500.00 | 8,225.00 | 8,500.00 | 33,346,400 | 0 |
| 06-Mar-2024 | 8,500.00 | 8,600.00 | 8,400.00 | 8,400.00 | 25,290,100 | 0 |
| 05-Mar-2024 | 8,500.00 | 8,575.00 | 8,350.00 | 8,525.00 | 31,948,900 | 0 |
| 04-Mar-2024 | 8,500.00 | 8,625.00 | 8,425.00 | 8,500.00 | 19,451,400 | 0 |
| 01-Mar-2024 | 8,475.00 | 8,750.00 | 8,350.00 | 8,500.00 | 34,380,100 | 0 |
| 29-Feb-2024 | 7,975.00 | 8,500.00 | 7,950.00 | 8,500.00 | 106,540,800 | 0 |
| 28-Feb-2024 | 8,100.00 | 8,100.00 | 7,900.00 | 8,000.00 | 24,832,800 | 0 |
| 27-Feb-2024 | 8,050.00 | 8,100.00 | 7,925.00 | 8,100.00 | 32,315,200 | 0 |
| 26-Feb-2024 | 8,000.00 | 8,100.00 | 7,950.00 | 8,050.00 | 29,298,400 | 0 |
| 23-Feb-2024 | 7,900.00 | 8,050.00 | 7,800.00 | 8,000.00 | 27,654,500 | 0 |
| 22-Feb-2024 | 7,800.00 | 8,050.00 | 7,800.00 | 7,900.00 | 28,810,200 | 0 |
| 21-Feb-2024 | 8,025.00 | 8,125.00 | 7,750.00 | 7,800.00 | 42,598,800 | 0 |
| 20-Feb-2024 | 7,825.00 | 8,050.00 | 7,825.00 | 8,025.00 | 43,164,000 | 0 |
| 19-Feb-2024 | 7,900.00 | 7,900.00 | 7,725.00 | 7,825.00 | 35,692,300 | 0 |
| 16-Feb-2024 | 7,950.00 | 8,000.00 | 7,850.00 | 7,900.00 | 27,107,600 | 0 |
| 15-Feb-2024 | 7,600.00 | 7,950.00 | 7,550.00 | 7,950.00 | 51,037,900 | 0 |
| 13-Feb-2024 | 7,725.00 | 7,750.00 | 7,600.00 | 7,600.00 | 24,713,100 | 0 |
| 12-Feb-2024 | 7,525.00 | 7,750.00 | 7,475.00 | 7,750.00 | 43,126,700 | 0 |
| 07-Feb-2024 | 7,575.00 | 7,600.00 | 7,500.00 | 7,525.00 | 23,412,900 | 0 |
| 06-Feb-2024 | 7,525.00 | 7,600.00 | 7,475.00 | 7,575.00 | 27,896,800 | 0 |
| 05-Feb-2024 | 7,600.00 | 7,625.00 | 7,500.00 | 7,525.00 | 24,120,700 | 0 |
| 02-Feb-2024 | 7,600.00 | 7,600.00 | 7,375.00 | 7,600.00 | 29,645,500 | 0 |
| 01-Feb-2024 | 7,300.00 | 7,650.00 | 7,300.00 | 7,600.00 | 38,445,500 | 0 |
| 31-Jan-2024 | 7,550.00 | 7,600.00 | 7,450.00 | 7,525.00 | 26,597,200 | 0 |
| 30-Jan-2024 | 7,300.00 | 7,600.00 | 7,300.00 | 7,550.00 | 33,460,800 | 0 |
| 29-Jan-2024 | 7,300.00 | 7,350.00 | 7,175.00 | 7,300.00 | 27,879,500 | 0 |
| 26-Jan-2024 | 7,300.00 | 7,525.00 | 7,250.00 | 7,300.00 | 27,085,100 | 0 |
| 25-Jan-2024 | 7,500.00 | 7,625.00 | 7,450.00 | 7,525.00 | 27,884,100 | 0 |
| 24-Jan-2024 | 7,675.00 | 7,675.00 | 7,350.00 | 7,500.00 | 40,526,800 | 0 |
| 23-Jan-2024 | 7,475.00 | 7,675.00 | 7,450.00 | 7,675.00 | 41,141,000 | 0 |
| 22-Jan-2024 | 7,475.00 | 7,475.00 | 7,200.00 | 7,475.00 | 35,069,100 | 0 |
| 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 |