| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 02-Nov-2023 | 5,750.00 | 5,925.00 | 5,725.00 | 5,900.00 | 115,678,200 | 0 |
| 01-Nov-2023 | 5,700.00 | 5,700.00 | 5,625.00 | 5,650.00 | 74,281,200 | 0 |
| 31-Oct-2023 | 5,800.00 | 5,850.00 | 5,650.00 | 5,675.00 | 99,449,400 | 0 |
| 30-Oct-2023 | 5,700.00 | 5,725.00 | 5,625.00 | 5,725.00 | 81,547,000 | 0 |
| 27-Oct-2023 | 5,750.00 | 5,775.00 | 5,700.00 | 5,700.00 | 90,177,000 | 0 |
| 26-Oct-2023 | 5,800.00 | 5,850.00 | 5,700.00 | 5,700.00 | 86,348,700 | 0 |
| 25-Oct-2023 | 5,825.00 | 5,900.00 | 5,775.00 | 5,850.00 | 90,426,500 | 0 |
| 24-Oct-2023 | 5,700.00 | 5,800.00 | 5,675.00 | 5,750.00 | 72,469,200 | 0 |
| 23-Oct-2023 | 5,700.00 | 5,725.00 | 5,625.00 | 5,675.00 | 73,897,500 | 0 |
| 20-Oct-2023 | 5,675.00 | 5,800.00 | 5,650.00 | 5,750.00 | 82,132,000 | 0 |
| 19-Oct-2023 | 5,775.00 | 5,800.00 | 5,700.00 | 5,725.00 | 160,277,800 | 0 |
| 18-Oct-2023 | 5,925.00 | 5,950.00 | 5,825.00 | 5,850.00 | 80,637,400 | 0 |
| 17-Oct-2023 | 6,000.00 | 6,025.00 | 5,925.00 | 6,000.00 | 74,702,300 | 0 |
| 16-Oct-2023 | 6,025.00 | 6,075.00 | 5,975.00 | 6,025.00 | 53,416,400 | 0 |
| 13-Oct-2023 | 6,075.00 | 6,150.00 | 6,025.00 | 6,075.00 | 39,914,700 | 0 |
| 12-Oct-2023 | 6,075.00 | 6,175.00 | 6,050.00 | 6,075.00 | 91,341,800 | 0 |
| 11-Oct-2023 | 5,950.00 | 6,175.00 | 5,950.00 | 6,050.00 | 72,955,000 | 0 |
| 10-Oct-2023 | 5,900.00 | 6,075.00 | 5,900.00 | 6,000.00 | 42,820,800 | 0 |
| 09-Oct-2023 | 6,025.00 | 6,050.00 | 5,900.00 | 5,900.00 | 45,321,700 | 0 |
| 06-Oct-2023 | 6,150.00 | 6,150.00 | 6,025.00 | 6,025.00 | 25,913,600 | 0 |
| 05-Oct-2023 | 6,150.00 | 6,200.00 | 6,100.00 | 6,125.00 | 69,566,800 | 0 |
| 04-Oct-2023 | 6,075.00 | 6,125.00 | 5,975.00 | 6,125.00 | 69,154,000 | 0 |
| 03-Oct-2023 | 6,000.00 | 6,075.00 | 6,000.00 | 6,075.00 | 37,093,100 | 0 |
| 02-Oct-2023 | 6,025.00 | 6,100.00 | 6,025.00 | 6,050.00 | 33,296,500 | 0 |
| 29-Sep-2023 | 6,050.00 | 6,050.00 | 6,000.00 | 6,025.00 | 71,554,100 | 0 |
| 27-Sep-2023 | 5,925.00 | 6,050.00 | 5,900.00 | 6,000.00 | 75,050,600 | 0 |
| 26-Sep-2023 | 5,975.00 | 6,000.00 | 5,850.00 | 5,925.00 | 109,786,400 | 0 |
| 25-Sep-2023 | 6,000.00 | 6,050.00 | 5,975.00 | 6,000.00 | 40,650,900 | 0 |
| 22-Sep-2023 | 6,000.00 | 6,050.00 | 5,975.00 | 6,000.00 | 51,069,900 | 0 |
| 21-Sep-2023 | 6,050.00 | 6,075.00 | 5,975.00 | 6,000.00 | 60,535,000 | 0 |
| 20-Sep-2023 | 6,100.00 | 6,125.00 | 6,050.00 | 6,075.00 | 64,864,900 | 0 |
| 19-Sep-2023 | 5,900.00 | 6,075.00 | 5,875.00 | 6,000.00 | 84,608,400 | 0 |
| 18-Sep-2023 | 5,900.00 | 5,950.00 | 5,875.00 | 5,900.00 | 53,450,400 | 0 |
| 15-Sep-2023 | 5,900.00 | 5,975.00 | 5,850.00 | 5,925.00 | 165,106,200 | 0 |
| 14-Sep-2023 | 5,825.00 | 5,875.00 | 5,775.00 | 5,825.00 | 59,132,600 | 0 |
| 13-Sep-2023 | 5,825.00 | 5,850.00 | 5,775.00 | 5,850.00 | 69,884,000 | 0 |
| 12-Sep-2023 | 5,950.00 | 5,950.00 | 5,850.00 | 5,875.00 | 54,076,800 | 0 |
| 11-Sep-2023 | 5,900.00 | 5,925.00 | 5,825.00 | 5,925.00 | 74,510,600 | 0 |
| 08-Sep-2023 | 5,900.00 | 5,925.00 | 5,775.00 | 5,900.00 | 81,980,400 | 0 |
| 07-Sep-2023 | 6,000.00 | 6,025.00 | 5,825.00 | 5,875.00 | 124,351,400 | 0 |
| 06-Sep-2023 | 6,050.00 | 6,125.00 | 6,050.00 | 6,050.00 | 40,547,800 | 0 |
| 05-Sep-2023 | 6,100.00 | 6,150.00 | 6,075.00 | 6,100.00 | 24,893,100 | 0 |
| 04-Sep-2023 | 6,075.00 | 6,150.00 | 6,050.00 | 6,100.00 | 56,317,700 | 0 |
| 01-Sep-2023 | 6,075.00 | 6,125.00 | 6,050.00 | 6,075.00 | 50,796,000 | 0 |
| 31-Aug-2023 | 6,000.00 | 6,075.00 | 5,900.00 | 6,025.00 | 159,062,900 | 0 |
| 30-Aug-2023 | 5,925.00 | 6,100.00 | 5,925.00 | 5,975.00 | 65,727,400 | 0 |
| 29-Aug-2023 | 6,000.00 | 6,025.00 | 5,950.00 | 5,950.00 | 50,839,300 | 0 |