| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 03-Apr-2024 | 6,950.00 | 6,950.00 | 6,675.00 | 6,775.00 | 115,372,600 | 0 |
| 02-Apr-2024 | 6,900.00 | 6,900.00 | 6,700.00 | 6,900.00 | 135,764,900 | 0 |
| 01-Apr-2024 | 7,250.00 | 7,250.00 | 6,750.00 | 6,900.00 | 158,358,600 | 0 |
| 28-Mar-2024 | 7,150.00 | 7,250.00 | 7,125.00 | 7,250.00 | 90,900,900 | 0 |
| 27-Mar-2024 | 7,200.00 | 7,250.00 | 7,175.00 | 7,175.00 | 46,295,700 | 0 |
| 26-Mar-2024 | 7,225.00 | 7,225.00 | 7,125.00 | 7,175.00 | 74,274,300 | 0 |
| 25-Mar-2024 | 7,250.00 | 7,250.00 | 7,000.00 | 7,250.00 | 78,212,700 | 0 |
| 22-Mar-2024 | 7,000.00 | 7,075.00 | 6,950.00 | 7,050.00 | 65,219,900 | 0 |
| 21-Mar-2024 | 7,100.00 | 7,200.00 | 7,050.00 | 7,050.00 | 81,774,800 | 0 |
| 20-Mar-2024 | 7,050.00 | 7,050.00 | 7,000.00 | 7,050.00 | 83,416,700 | 0 |
| 19-Mar-2024 | 7,250.00 | 7,350.00 | 7,225.00 | 7,275.00 | 100,836,600 | 0 |
| 18-Mar-2024 | 7,425.00 | 7,425.00 | 7,175.00 | 7,175.00 | 105,778,200 | 0 |
| 15-Mar-2024 | 7,450.00 | 7,500.00 | 7,275.00 | 7,400.00 | 250,581,100 | 0 |
| 14-Mar-2024 | 7,250.00 | 7,400.00 | 7,225.00 | 7,400.00 | 161,193,000 | 0 |
| 13-Mar-2024 | 7,250.00 | 7,275.00 | 7,150.00 | 7,275.00 | 126,022,700 | 0 |
| 08-Mar-2024 | 7,150.00 | 7,175.00 | 7,100.00 | 7,125.00 | 109,032,400 | 0 |
| 07-Mar-2024 | 7,075.00 | 7,125.00 | 7,025.00 | 7,100.00 | 94,950,400 | 0 |
| 06-Mar-2024 | 7,000.00 | 7,100.00 | 7,000.00 | 7,075.00 | 74,178,100 | 0 |
| 05-Mar-2024 | 7,075.00 | 7,100.00 | 7,000.00 | 7,025.00 | 92,557,200 | 0 |
| 04-Mar-2024 | 7,000.00 | 7,050.00 | 6,975.00 | 7,025.00 | 44,707,200 | 0 |
| 01-Mar-2024 | 7,050.00 | 7,075.00 | 6,975.00 | 7,025.00 | 90,739,400 | 0 |
| 29-Feb-2024 | 7,125.00 | 7,150.00 | 7,000.00 | 7,000.00 | 150,713,600 | 0 |
| 28-Feb-2024 | 7,025.00 | 7,125.00 | 7,025.00 | 7,125.00 | 49,888,400 | 0 |
| 27-Feb-2024 | 6,975.00 | 7,100.00 | 6,975.00 | 7,075.00 | 58,066,100 | 0 |
| 26-Feb-2024 | 6,950.00 | 7,075.00 | 6,950.00 | 7,050.00 | 65,407,700 | 0 |
| 23-Feb-2024 | 7,050.00 | 7,100.00 | 7,000.00 | 7,050.00 | 109,404,700 | 0 |
| 22-Feb-2024 | 7,175.00 | 7,200.00 | 7,100.00 | 7,100.00 | 85,735,800 | 0 |
| 21-Feb-2024 | 7,125.00 | 7,250.00 | 7,075.00 | 7,250.00 | 128,063,900 | 0 |
| 20-Feb-2024 | 7,250.00 | 7,250.00 | 7,150.00 | 7,150.00 | 87,312,000 | 0 |
| 19-Feb-2024 | 7,150.00 | 7,325.00 | 7,125.00 | 7,150.00 | 83,753,500 | 0 |
| 16-Feb-2024 | 7,375.00 | 7,400.00 | 7,200.00 | 7,200.00 | 142,022,100 | 0 |
| 15-Feb-2024 | 7,300.00 | 7,375.00 | 7,150.00 | 7,200.00 | 220,530,000 | 0 |
| 13-Feb-2024 | 7,100.00 | 7,125.00 | 7,025.00 | 7,025.00 | 102,668,900 | 0 |
| 12-Feb-2024 | 7,150.00 | 7,200.00 | 7,050.00 | 7,100.00 | 162,771,300 | 0 |
| 07-Feb-2024 | 6,875.00 | 6,950.00 | 6,850.00 | 6,950.00 | 88,745,500 | 0 |
| 06-Feb-2024 | 6,825.00 | 6,925.00 | 6,775.00 | 6,850.00 | 90,146,000 | 0 |
| 05-Feb-2024 | 6,700.00 | 6,950.00 | 6,675.00 | 6,825.00 | 150,535,100 | 0 |
| 02-Feb-2024 | 6,625.00 | 6,675.00 | 6,600.00 | 6,675.00 | 120,116,200 | 0 |
| 01-Feb-2024 | 6,575.00 | 6,625.00 | 6,500.00 | 6,550.00 | 168,145,800 | 0 |
| 31-Jan-2024 | 6,650.00 | 6,700.00 | 6,650.00 | 6,650.00 | 128,185,000 | 0 |
| 30-Jan-2024 | 6,475.00 | 6,700.00 | 6,450.00 | 6,650.00 | 123,330,900 | 0 |
| 29-Jan-2024 | 6,350.00 | 6,475.00 | 6,275.00 | 6,475.00 | 124,753,000 | 0 |
| 26-Jan-2024 | 6,250.00 | 6,325.00 | 6,225.00 | 6,300.00 | 77,236,800 | 0 |
| 25-Jan-2024 | 6,325.00 | 6,400.00 | 6,250.00 | 6,275.00 | 99,094,100 | 0 |
| 24-Jan-2024 | 6,450.00 | 6,475.00 | 6,350.00 | 6,400.00 | 97,290,600 | 0 |
| 23-Jan-2024 | 6,525.00 | 6,550.00 | 6,450.00 | 6,500.00 | 77,037,800 | 0 |
| 22-Jan-2024 | 6,500.00 | 6,550.00 | 6,450.00 | 6,500.00 | 96,993,100 | 0 |
| 19-Jan-2024 | 6,500.00 | 6,525.00 | 6,425.00 | 6,525.00 | 74,814,000 | 0 |
| 18-Jan-2024 | 6,525.00 | 6,550.00 | 6,475.00 | 6,525.00 | 78,209,900 | 0 |
| 17-Jan-2024 | 6,525.00 | 6,625.00 | 6,500.00 | 6,525.00 | 80,929,000 | 0 |
| 16-Jan-2024 | 6,525.00 | 6,625.00 | 6,500.00 | 6,525.00 | 83,516,800 | 0 |
| 15-Jan-2024 | 6,575.00 | 6,625.00 | 6,475.00 | 6,500.00 | 83,066,800 | 0 |
| 12-Jan-2024 | 6,575.00 | 6,675.00 | 6,525.00 | 6,575.00 | 114,039,700 | 0 |
| 11-Jan-2024 | 6,425.00 | 6,500.00 | 6,400.00 | 6,450.00 | 32,120,200 | 0 |
| 10-Jan-2024 | 6,375.00 | 6,450.00 | 6,325.00 | 6,425.00 | 50,019,800 | 0 |
| 09-Jan-2024 | 6,425.00 | 6,450.00 | 6,350.00 | 6,375.00 | 77,953,400 | 0 |
| 08-Jan-2024 | 6,500.00 | 6,600.00 | 6,375.00 | 6,400.00 | 151,018,300 | 0 |
| 05-Jan-2024 | 6,400.00 | 6,475.00 | 6,350.00 | 6,425.00 | 114,339,400 | 0 |
| 04-Jan-2024 | 6,125.00 | 6,400.00 | 6,100.00 | 6,350.00 | 135,344,500 | 0 |
| 03-Jan-2024 | 6,100.00 | 6,150.00 | 6,050.00 | 6,100.00 | 30,053,900 | 0 |
| 02-Jan-2024 | 6,050.00 | 6,125.00 | 6,025.00 | 6,125.00 | 26,235,700 | 0 |
| 29-Dec-2023 | 6,125.00 | 6,125.00 | 6,000.00 | 6,050.00 | 63,097,100 | 0 |
| 28-Dec-2023 | 6,050.00 | 6,150.00 | 6,000.00 | 6,125.00 | 75,118,700 | 0 |
| 27-Dec-2023 | 6,000.00 | 6,025.00 | 5,925.00 | 6,000.00 | 43,114,900 | 0 |
| 22-Dec-2023 | 5,950.00 | 5,975.00 | 5,925.00 | 5,975.00 | 29,975,600 | 0 |
| 21-Dec-2023 | 5,950.00 | 5,975.00 | 5,925.00 | 5,975.00 | 50,363,900 | 0 |
| 20-Dec-2023 | 5,900.00 | 5,975.00 | 5,900.00 | 5,925.00 | 65,361,000 | 0 |
| 19-Dec-2023 | 5,950.00 | 5,975.00 | 5,925.00 | 5,975.00 | 40,763,200 | 0 |
| 18-Dec-2023 | 5,850.00 | 5,950.00 | 5,850.00 | 5,925.00 | 101,458,600 | 0 |
| 15-Dec-2023 | 5,950.00 | 6,000.00 | 5,900.00 | 5,900.00 | 142,382,200 | 0 |
| 14-Dec-2023 | 5,825.00 | 6,025.00 | 5,800.00 | 5,950.00 | 171,595,800 | 0 |
| 13-Dec-2023 | 5,750.00 | 5,775.00 | 5,700.00 | 5,725.00 | 121,450,600 | 0 |
| 12-Dec-2023 | 5,800.00 | 5,825.00 | 5,750.00 | 5,800.00 | 55,110,500 | 0 |
| 11-Dec-2023 | 5,650.00 | 5,800.00 | 5,650.00 | 5,775.00 | 68,655,000 | 0 |
| 08-Dec-2023 | 5,750.00 | 5,775.00 | 5,650.00 | 5,700.00 | 98,036,700 | 0 |
| 07-Dec-2023 | 5,800.00 | 5,825.00 | 5,725.00 | 5,750.00 | 97,966,700 | 0 |
| 06-Dec-2023 | 5,925.00 | 5,950.00 | 5,800.00 | 5,800.00 | 88,747,200 | 0 |
| 05-Dec-2023 | 6,000.00 | 6,000.00 | 5,875.00 | 5,975.00 | 58,668,400 | 0 |
| 04-Dec-2023 | 5,925.00 | 6,025.00 | 5,900.00 | 6,000.00 | 66,145,100 | 0 |
| 01-Dec-2023 | 5,850.00 | 5,900.00 | 5,825.00 | 5,900.00 | 31,365,100 | 0 |
| 30-Nov-2023 | 5,850.00 | 5,925.00 | 5,825.00 | 5,850.00 | 117,365,000 | 0 |
| 29-Nov-2023 | 5,850.00 | 5,925.00 | 5,825.00 | 5,850.00 | 36,796,600 | 0 |
| 28-Nov-2023 | 5,900.00 | 5,925.00 | 5,875.00 | 5,900.00 | 58,255,800 | 0 |
| 27-Nov-2023 | 5,900.00 | 5,925.00 | 5,875.00 | 5,900.00 | 39,719,300 | 0 |
| 24-Nov-2023 | 5,925.00 | 5,925.00 | 5,850.00 | 5,875.00 | 27,087,900 | 0 |
| 23-Nov-2023 | 5,950.00 | 5,950.00 | 5,900.00 | 5,900.00 | 36,725,600 | 0 |
| 22-Nov-2023 | 5,825.00 | 5,900.00 | 5,825.00 | 5,875.00 | 21,111,100 | 0 |
| 21-Nov-2023 | 5,850.00 | 5,925.00 | 5,825.00 | 5,875.00 | 55,094,300 | 0 |
| 20-Nov-2023 | 5,825.00 | 5,925.00 | 5,825.00 | 5,875.00 | 20,014,600 | 0 |
| 17-Nov-2023 | 5,875.00 | 5,950.00 | 5,850.00 | 5,900.00 | 33,963,900 | 0 |
| 16-Nov-2023 | 5,850.00 | 5,925.00 | 5,825.00 | 5,925.00 | 36,004,500 | 0 |
| 15-Nov-2023 | 5,900.00 | 5,975.00 | 5,875.00 | 5,925.00 | 74,255,700 | 0 |
| 14-Nov-2023 | 5,825.00 | 5,900.00 | 5,800.00 | 5,825.00 | 50,587,800 | 0 |
| 13-Nov-2023 | 5,850.00 | 5,850.00 | 5,800.00 | 5,825.00 | 17,444,600 | 0 |
| 10-Nov-2023 | 5,850.00 | 5,850.00 | 5,775.00 | 5,775.00 | 59,611,500 | 0 |
| 09-Nov-2023 | 5,825.00 | 5,900.00 | 5,800.00 | 5,875.00 | 45,026,200 | 0 |
| 08-Nov-2023 | 5,775.00 | 5,850.00 | 5,725.00 | 5,850.00 | 63,442,400 | 0 |
| 07-Nov-2023 | 5,950.00 | 5,975.00 | 5,800.00 | 5,875.00 | 56,161,300 | 0 |
| 06-Nov-2023 | 5,900.00 | 5,925.00 | 5,850.00 | 5,925.00 | 58,266,100 | 0 |
| 03-Nov-2023 | 5,925.00 | 5,975.00 | 5,825.00 | 5,825.00 | 53,379,500 | 0 |