| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 5,400.00 | 5,725.00 | 5,375.00 | 5,725.00 | 10,248,500 | 0 |
| 01-Apr-2024 | 5,375.00 | 5,500.00 | 5,225.00 | 5,400.00 | 4,999,900 | 0 |
| 28-Mar-2024 | 5,450.00 | 5,450.00 | 5,325.00 | 5,375.00 | 2,727,000 | 0 |
| 27-Mar-2024 | 5,475.00 | 5,475.00 | 5,300.00 | 5,450.00 | 5,390,600 | 0 |
| 26-Mar-2024 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0 | 0 |
| 25-Mar-2024 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0 | 0 |
| 22-Mar-2024 | 5,400.00 | 5,425.00 | 5,275.00 | 5,350.00 | 3,728,700 | 0 |
| 21-Mar-2024 | 5,400.00 | 5,550.00 | 5,325.00 | 5,350.00 | 7,186,600 | 0 |
| 20-Mar-2024 | 5,350.00 | 5,475.00 | 5,225.00 | 5,400.00 | 8,111,400 | 0 |
| 19-Mar-2024 | 5,200.00 | 5,400.00 | 5,100.00 | 5,350.00 | 6,320,700 | 0 |
| 18-Mar-2024 | 5,550.00 | 5,600.00 | 5,100.00 | 5,175.00 | 14,212,600 | 0 |
| 15-Mar-2024 | 5,925.00 | 5,950.00 | 5,550.00 | 5,550.00 | 23,637,300 | 0 |
| 14-Mar-2024 | 6,150.00 | 6,225.00 | 5,850.00 | 5,900.00 | 15,583,100 | 0 |
| 13-Mar-2024 | 6,125.00 | 6,275.00 | 6,000.00 | 6,150.00 | 10,280,200 | 0 |
| 08-Mar-2024 | 6,250.00 | 6,350.00 | 6,125.00 | 6,125.00 | 8,847,000 | 0 |
| 07-Mar-2024 | 6,050.00 | 6,300.00 | 6,000.00 | 6,250.00 | 15,735,100 | 0 |
| 06-Mar-2024 | 5,900.00 | 6,100.00 | 5,800.00 | 6,000.00 | 11,782,200 | 0 |
| 05-Mar-2024 | 6,150.00 | 6,200.00 | 5,900.00 | 5,900.00 | 11,693,200 | 0 |
| 04-Mar-2024 | 6,300.00 | 6,375.00 | 6,075.00 | 6,125.00 | 10,333,200 | 0 |
| 01-Mar-2024 | 6,075.00 | 6,250.00 | 5,975.00 | 6,200.00 | 17,035,800 | 0 |
| 29-Feb-2024 | 5,950.00 | 6,225.00 | 5,950.00 | 6,050.00 | 20,983,000 | 0 |
| 28-Feb-2024 | 5,500.00 | 6,050.00 | 5,500.00 | 5,950.00 | 32,515,800 | 0 |
| 27-Feb-2024 | 5,700.00 | 5,700.00 | 5,500.00 | 5,500.00 | 4,676,700 | 0 |
| 26-Feb-2024 | 5,500.00 | 5,625.00 | 5,450.00 | 5,500.00 | 5,992,200 | 0 |
| 23-Feb-2024 | 5,675.00 | 5,675.00 | 5,475.00 | 5,500.00 | 7,899,600 | 0 |
| 22-Feb-2024 | 5,500.00 | 5,675.00 | 5,500.00 | 5,575.00 | 9,897,400 | 0 |
| 21-Feb-2024 | 5,525.00 | 5,675.00 | 5,400.00 | 5,500.00 | 8,289,400 | 0 |
| 20-Feb-2024 | 5,500.00 | 5,600.00 | 5,350.00 | 5,500.00 | 7,225,000 | 0 |
| 19-Feb-2024 | 5,500.00 | 5,700.00 | 5,475.00 | 5,500.00 | 16,293,100 | 0 |
| 16-Feb-2024 | 5,125.00 | 5,550.00 | 5,125.00 | 5,475.00 | 23,471,500 | 0 |
| 15-Feb-2024 | 5,250.00 | 5,250.00 | 5,050.00 | 5,125.00 | 8,823,500 | 0 |
| 13-Feb-2024 | 5,300.00 | 5,400.00 | 4,960.00 | 5,050.00 | 24,426,100 | 0 |
| 12-Feb-2024 | 5,375.00 | 5,550.00 | 5,350.00 | 5,450.00 | 13,497,400 | 0 |
| 07-Feb-2024 | 5,600.00 | 5,800.00 | 5,400.00 | 5,400.00 | 40,129,200 | 0 |
| 06-Feb-2024 | 5,200.00 | 5,625.00 | 5,125.00 | 5,600.00 | 37,579,800 | 0 |
| 05-Feb-2024 | 4,960.00 | 5,250.00 | 4,950.00 | 5,175.00 | 21,611,100 | 0 |
| 02-Feb-2024 | 4,830.00 | 4,950.00 | 4,770.00 | 4,950.00 | 12,812,900 | 0 |
| 01-Feb-2024 | 4,860.00 | 4,970.00 | 4,850.00 | 4,850.00 | 11,197,200 | 0 |
| 31-Jan-2024 | 5,025.00 | 5,100.00 | 4,920.00 | 4,950.00 | 11,020,900 | 0 |
| 30-Jan-2024 | 5,050.00 | 5,150.00 | 4,850.00 | 5,025.00 | 22,206,200 | 0 |
| 29-Jan-2024 | 5,250.00 | 5,375.00 | 5,000.00 | 5,025.00 | 13,895,700 | 0 |
| 26-Jan-2024 | 5,250.00 | 5,275.00 | 4,990.00 | 5,200.00 | 22,713,900 | 0 |
| 25-Jan-2024 | 5,375.00 | 5,525.00 | 5,250.00 | 5,250.00 | 11,912,100 | 0 |
| 24-Jan-2024 | 5,600.00 | 5,775.00 | 5,250.00 | 5,375.00 | 40,178,600 | 0 |
| 23-Jan-2024 | 5,375.00 | 5,625.00 | 5,350.00 | 5,575.00 | 36,952,000 | 0 |
| 22-Jan-2024 | 5,175.00 | 5,500.00 | 4,940.00 | 5,350.00 | 43,627,700 | 0 |
| 19-Jan-2024 | 5,650.00 | 5,750.00 | 5,075.00 | 5,100.00 | 49,338,700 | 0 |
| 18-Jan-2024 | 5,150.00 | 5,925.00 | 5,000.00 | 5,650.00 | 87,583,400 | 0 |
| 17-Jan-2024 | 4,900.00 | 5,200.00 | 4,640.00 | 5,150.00 | 65,649,600 | 0 |
| 16-Jan-2024 | 4,450.00 | 4,990.00 | 4,320.00 | 4,880.00 | 70,243,100 | 0 |
| 15-Jan-2024 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 0 | 0 |
| 12-Jan-2024 | 5,050.00 | 5,300.00 | 4,610.00 | 4,700.00 | 63,660,700 | 0 |
| 11-Jan-2024 | 5,725.00 | 5,775.00 | 4,950.00 | 5,050.00 | 53,028,700 | 0 |
| 10-Jan-2024 | 5,300.00 | 5,925.00 | 4,900.00 | 5,675.00 | 78,655,800 | 0 |
| 09-Jan-2024 | 6,750.00 | 6,850.00 | 5,400.00 | 5,400.00 | 100,068,600 | 0 |
| 08-Jan-2024 | 7,225.00 | 7,325.00 | 6,700.00 | 6,750.00 | 30,456,400 | 0 |
| 05-Jan-2024 | 7,575.00 | 7,600.00 | 7,225.00 | 7,225.00 | 16,149,400 | 0 |
| 04-Jan-2024 | 7,575.00 | 7,700.00 | 7,500.00 | 7,525.00 | 12,323,500 | 0 |
| 03-Jan-2024 | 7,650.00 | 7,650.00 | 7,500.00 | 7,575.00 | 6,026,800 | 0 |
| 02-Jan-2024 | 7,500.00 | 7,725.00 | 7,375.00 | 7,600.00 | 15,012,300 | 0 |
| 29-Dec-2023 | 7,675.00 | 7,825.00 | 7,400.00 | 7,475.00 | 15,244,000 | 0 |
| 28-Dec-2023 | 7,650.00 | 7,775.00 | 7,500.00 | 7,675.00 | 13,392,200 | 0 |
| 27-Dec-2023 | 7,500.00 | 8,200.00 | 7,450.00 | 7,650.00 | 42,756,100 | 0 |
| 22-Dec-2023 | 7,500.00 | 7,650.00 | 7,375.00 | 7,500.00 | 17,981,700 | 0 |
| 21-Dec-2023 | 7,450.00 | 7,550.00 | 7,350.00 | 7,500.00 | 11,927,700 | 0 |
| 20-Dec-2023 | 7,350.00 | 7,550.00 | 7,225.00 | 7,450.00 | 21,918,400 | 0 |
| 19-Dec-2023 | 7,150.00 | 7,450.00 | 6,950.00 | 7,325.00 | 21,446,100 | 0 |
| 18-Dec-2023 | 7,300.00 | 7,650.00 | 7,100.00 | 7,150.00 | 18,483,400 | 0 |
| 15-Dec-2023 | 7,200.00 | 7,500.00 | 7,100.00 | 7,400.00 | 22,179,600 | 0 |
| 14-Dec-2023 | 7,575.00 | 7,625.00 | 7,025.00 | 7,200.00 | 29,173,400 | 0 |
| 13-Dec-2023 | 7,675.00 | 7,750.00 | 7,425.00 | 7,575.00 | 14,746,100 | 0 |
| 12-Dec-2023 | 7,600.00 | 7,875.00 | 7,225.00 | 7,650.00 | 34,839,300 | 0 |
| 11-Dec-2023 | 7,950.00 | 8,050.00 | 7,500.00 | 7,600.00 | 38,133,500 | 0 |
| 08-Dec-2023 | 7,800.00 | 8,175.00 | 7,750.00 | 8,050.00 | 50,224,300 | 0 |
| 07-Dec-2023 | 7,200.00 | 7,775.00 | 7,125.00 | 7,750.00 | 57,980,500 | 0 |
| 06-Dec-2023 | 6,850.00 | 7,375.00 | 6,800.00 | 7,200.00 | 68,123,500 | 0 |
| 05-Dec-2023 | 6,850.00 | 7,050.00 | 6,475.00 | 6,825.00 | 50,994,200 | 0 |
| 04-Dec-2023 | 6,800.00 | 7,050.00 | 6,575.00 | 6,850.00 | 39,120,700 | 0 |
| 01-Dec-2023 | 6,925.00 | 7,100.00 | 6,500.00 | 6,800.00 | 49,599,600 | 0 |
| 30-Nov-2023 | 6,150.00 | 7,075.00 | 6,125.00 | 6,875.00 | 76,689,700 | 0 |
| 29-Nov-2023 | 6,300.00 | 6,300.00 | 6,100.00 | 6,125.00 | 28,091,900 | 0 |
| 28-Nov-2023 | 5,975.00 | 6,300.00 | 5,900.00 | 6,250.00 | 38,044,200 | 0 |
| 27-Nov-2023 | 6,075.00 | 6,150.00 | 5,800.00 | 5,950.00 | 27,030,500 | 0 |
| 24-Nov-2023 | 6,475.00 | 6,600.00 | 6,000.00 | 6,075.00 | 35,573,700 | 0 |
| 23-Nov-2023 | 5,700.00 | 6,450.00 | 5,700.00 | 6,425.00 | 52,116,100 | 0 |
| 22-Nov-2023 | 6,275.00 | 6,275.00 | 5,500.00 | 5,650.00 | 92,961,400 | 0 |
| 21-Nov-2023 | 6,825.00 | 6,950.00 | 6,200.00 | 6,275.00 | 80,088,500 | 0 |
| 20-Nov-2023 | 6,400.00 | 6,900.00 | 6,350.00 | 6,800.00 | 53,008,600 | 0 |
| 17-Nov-2023 | 5,725.00 | 6,350.00 | 5,675.00 | 6,325.00 | 60,573,100 | 0 |
| 16-Nov-2023 | 5,775.00 | 6,050.00 | 5,300.00 | 5,700.00 | 61,909,300 | 0 |
| 15-Nov-2023 | 5,400.00 | 5,950.00 | 5,325.00 | 5,725.00 | 63,375,300 | 0 |
| 14-Nov-2023 | 5,325.00 | 5,425.00 | 5,250.00 | 5,375.00 | 24,752,100 | 0 |
| 13-Nov-2023 | 5,250.00 | 5,500.00 | 5,000.00 | 5,300.00 | 69,960,400 | 0 |
| 10-Nov-2023 | 5,225.00 | 5,225.00 | 5,225.00 | 5,225.00 | 0 | 0 |
| 09-Nov-2023 | 4,400.00 | 5,400.00 | 4,350.00 | 5,225.00 | 111,849,600 | 0 |
| 08-Nov-2023 | 4,380.00 | 4,440.00 | 4,340.00 | 4,400.00 | 18,257,700 | 0 |
| 07-Nov-2023 | 4,300.00 | 4,410.00 | 4,260.00 | 4,390.00 | 26,103,200 | 0 |
| 06-Nov-2023 | 4,150.00 | 4,310.00 | 4,110.00 | 4,290.00 | 28,846,900 | 0 |
| 03-Nov-2023 | 4,050.00 | 4,190.00 | 3,870.00 | 4,140.00 | 54,842,200 | 0 |
| 02-Nov-2023 | 4,290.00 | 4,450.00 | 4,030.00 | 4,050.00 | 63,249,300 | 0 |