| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 9,925.00 | 9,950.00 | 9,800.00 | 9,900.00 | 76,763,100 | 0 |
| 01-Apr-2024 | 10,075.00 | 10,100.00 | 9,825.00 | 9,850.00 | 79,248,700 | 0 |
| 28-Mar-2024 | 10,025.00 | 10,100.00 | 9,975.00 | 10,075.00 | 79,229,700 | 0 |
| 27-Mar-2024 | 10,025.00 | 10,075.00 | 10,000.00 | 10,075.00 | 39,514,100 | 0 |
| 26-Mar-2024 | 10,050.00 | 10,050.00 | 9,950.00 | 10,050.00 | 65,742,700 | 0 |
| 25-Mar-2024 | 10,075.00 | 10,075.00 | 9,925.00 | 10,075.00 | 66,971,000 | 0 |
| 22-Mar-2024 | 10,000.00 | 10,125.00 | 9,950.00 | 10,100.00 | 91,968,200 | 0 |
| 21-Mar-2024 | 10,175.00 | 10,225.00 | 10,050.00 | 10,125.00 | 90,279,400 | 0 |
| 20-Mar-2024 | 10,100.00 | 10,150.00 | 10,075.00 | 10,125.00 | 66,269,700 | 0 |
| 19-Mar-2024 | 10,150.00 | 10,250.00 | 10,150.00 | 10,175.00 | 55,004,800 | 0 |
| 18-Mar-2024 | 10,175.00 | 10,275.00 | 10,150.00 | 10,150.00 | 62,444,100 | 0 |
| 15-Mar-2024 | 10,200.00 | 10,300.00 | 10,050.00 | 10,150.00 | 154,176,800 | 0 |
| 14-Mar-2024 | 10,050.00 | 10,325.00 | 10,025.00 | 10,325.00 | 110,681,100 | 0 |
| 13-Mar-2024 | 10,400.00 | 10,400.00 | 10,000.00 | 10,000.00 | 141,622,600 | 0 |
| 08-Mar-2024 | 10,250.00 | 10,300.00 | 10,125.00 | 10,150.00 | 100,947,200 | 0 |
| 07-Mar-2024 | 10,050.00 | 10,175.00 | 10,000.00 | 10,125.00 | 118,369,300 | 0 |
| 06-Mar-2024 | 9,900.00 | 10,000.00 | 9,775.00 | 9,950.00 | 70,242,200 | 0 |
| 05-Mar-2024 | 9,900.00 | 9,900.00 | 9,775.00 | 9,800.00 | 61,952,900 | 0 |
| 04-Mar-2024 | 9,800.00 | 9,825.00 | 9,750.00 | 9,750.00 | 43,822,900 | 0 |
| 01-Mar-2024 | 9,900.00 | 9,925.00 | 9,800.00 | 9,825.00 | 51,520,600 | 0 |
| 29-Feb-2024 | 10,000.00 | 10,000.00 | 9,850.00 | 9,875.00 | 126,671,200 | 0 |
| 28-Feb-2024 | 9,975.00 | 10,000.00 | 9,900.00 | 10,000.00 | 54,043,100 | 0 |
| 27-Feb-2024 | 9,750.00 | 9,900.00 | 9,750.00 | 9,875.00 | 43,735,800 | 0 |
| 26-Feb-2024 | 9,750.00 | 9,875.00 | 9,725.00 | 9,800.00 | 41,356,000 | 0 |
| 23-Feb-2024 | 9,900.00 | 9,925.00 | 9,800.00 | 9,825.00 | 55,192,300 | 0 |
| 22-Feb-2024 | 9,975.00 | 9,975.00 | 9,875.00 | 9,875.00 | 66,913,000 | 0 |
| 21-Feb-2024 | 9,950.00 | 10,000.00 | 9,850.00 | 9,975.00 | 75,371,600 | 0 |
| 20-Feb-2024 | 9,850.00 | 10,025.00 | 9,850.00 | 10,025.00 | 63,997,700 | 0 |
| 19-Feb-2024 | 9,900.00 | 9,975.00 | 9,825.00 | 9,875.00 | 53,341,300 | 0 |
| 16-Feb-2024 | 9,975.00 | 10,000.00 | 9,875.00 | 9,950.00 | 142,277,200 | 0 |
| 15-Feb-2024 | 9,950.00 | 9,975.00 | 9,850.00 | 9,850.00 | 164,748,900 | 0 |
| 13-Feb-2024 | 9,750.00 | 9,800.00 | 9,700.00 | 9,725.00 | 66,072,400 | 0 |
| 12-Feb-2024 | 9,750.00 | 9,800.00 | 9,700.00 | 9,800.00 | 87,949,400 | 0 |
| 07-Feb-2024 | 9,700.00 | 9,725.00 | 9,650.00 | 9,700.00 | 92,953,500 | 0 |
| 06-Feb-2024 | 9,750.00 | 9,750.00 | 9,625.00 | 9,625.00 | 87,651,000 | 0 |
| 05-Feb-2024 | 9,675.00 | 9,675.00 | 9,525.00 | 9,575.00 | 57,983,300 | 0 |
| 02-Feb-2024 | 9,775.00 | 9,800.00 | 9,625.00 | 9,700.00 | 99,324,000 | 0 |
| 01-Feb-2024 | 9,650.00 | 9,725.00 | 9,575.00 | 9,700.00 | 104,208,700 | 0 |
| 31-Jan-2024 | 9,700.00 | 9,700.00 | 9,550.00 | 9,550.00 | 102,581,200 | 0 |
| 30-Jan-2024 | 9,500.00 | 9,650.00 | 9,475.00 | 9,650.00 | 73,136,400 | 0 |
| 29-Jan-2024 | 9,400.00 | 9,550.00 | 9,375.00 | 9,550.00 | 73,452,800 | 0 |
| 26-Jan-2024 | 9,400.00 | 9,450.00 | 9,300.00 | 9,350.00 | 78,977,300 | 0 |
| 25-Jan-2024 | 9,450.00 | 9,575.00 | 9,450.00 | 9,500.00 | 63,212,700 | 0 |
| 24-Jan-2024 | 9,600.00 | 9,600.00 | 9,475.00 | 9,525.00 | 84,906,000 | 0 |
| 23-Jan-2024 | 9,450.00 | 9,600.00 | 9,450.00 | 9,600.00 | 92,348,600 | 0 |
| 22-Jan-2024 | 9,600.00 | 9,650.00 | 9,525.00 | 9,625.00 | 52,868,300 | 0 |
| 19-Jan-2024 | 9,775.00 | 9,775.00 | 9,600.00 | 9,625.00 | 63,176,500 | 0 |
| 18-Jan-2024 | 9,675.00 | 9,750.00 | 9,625.00 | 9,675.00 | 71,048,900 | 0 |
| 17-Jan-2024 | 9,750.00 | 9,750.00 | 9,650.00 | 9,750.00 | 107,706,100 | 0 |
| 16-Jan-2024 | 9,700.00 | 9,750.00 | 9,675.00 | 9,700.00 | 44,869,200 | 0 |
| 15-Jan-2024 | 9,750.00 | 9,750.00 | 9,650.00 | 9,725.00 | 88,399,500 | 0 |
| 12-Jan-2024 | 9,650.00 | 9,700.00 | 9,600.00 | 9,700.00 | 68,253,400 | 0 |
| 11-Jan-2024 | 9,625.00 | 9,650.00 | 9,575.00 | 9,575.00 | 39,381,500 | 0 |
| 10-Jan-2024 | 9,650.00 | 9,650.00 | 9,550.00 | 9,550.00 | 52,774,900 | 0 |
| 09-Jan-2024 | 9,600.00 | 9,625.00 | 9,575.00 | 9,625.00 | 59,848,600 | 0 |
| 08-Jan-2024 | 9,600.00 | 9,625.00 | 9,475.00 | 9,575.00 | 50,896,000 | 0 |
| 05-Jan-2024 | 9,500.00 | 9,600.00 | 9,475.00 | 9,575.00 | 85,290,100 | 0 |
| 04-Jan-2024 | 9,400.00 | 9,475.00 | 9,375.00 | 9,475.00 | 56,501,800 | 0 |
| 03-Jan-2024 | 9,425.00 | 9,425.00 | 9,325.00 | 9,350.00 | 34,603,300 | 0 |
| 02-Jan-2024 | 9,400.00 | 9,425.00 | 9,350.00 | 9,425.00 | 30,545,200 | 0 |
| 29-Dec-2023 | 9,425.00 | 9,450.00 | 9,350.00 | 9,400.00 | 79,903,400 | 0 |
| 28-Dec-2023 | 9,325.00 | 9,425.00 | 9,325.00 | 9,400.00 | 70,184,600 | 0 |
| 27-Dec-2023 | 9,375.00 | 9,400.00 | 9,325.00 | 9,375.00 | 64,464,700 | 0 |
| 22-Dec-2023 | 9,275.00 | 9,350.00 | 9,275.00 | 9,325.00 | 64,449,600 | 0 |
| 21-Dec-2023 | 9,300.00 | 9,325.00 | 9,250.00 | 9,325.00 | 88,116,700 | 0 |
| 20-Dec-2023 | 9,250.00 | 9,300.00 | 9,225.00 | 9,300.00 | 72,938,100 | 0 |
| 19-Dec-2023 | 9,125.00 | 9,250.00 | 9,125.00 | 9,250.00 | 65,174,500 | 0 |
| 18-Dec-2023 | 9,200.00 | 9,225.00 | 9,150.00 | 9,200.00 | 111,712,200 | 0 |
| 15-Dec-2023 | 9,125.00 | 9,225.00 | 9,075.00 | 9,225.00 | 275,013,500 | 0 |
| 14-Dec-2023 | 8,775.00 | 9,050.00 | 8,750.00 | 9,050.00 | 115,332,800 | 0 |
| 13-Dec-2023 | 8,700.00 | 8,750.00 | 8,675.00 | 8,675.00 | 51,560,500 | 0 |
| 12-Dec-2023 | 8,700.00 | 8,750.00 | 8,700.00 | 8,700.00 | 87,589,300 | 0 |
| 11-Dec-2023 | 8,675.00 | 8,775.00 | 8,675.00 | 8,750.00 | 78,642,800 | 0 |
| 08-Dec-2023 | 8,800.00 | 8,850.00 | 8,750.00 | 8,750.00 | 43,891,600 | 0 |
| 07-Dec-2023 | 8,750.00 | 8,825.00 | 8,725.00 | 8,825.00 | 91,322,500 | 0 |
| 06-Dec-2023 | 8,850.00 | 8,950.00 | 8,800.00 | 8,800.00 | 81,852,800 | 0 |
| 05-Dec-2023 | 8,950.00 | 8,950.00 | 8,825.00 | 8,900.00 | 94,363,900 | 0 |
| 04-Dec-2023 | 8,950.00 | 9,025.00 | 8,925.00 | 8,925.00 | 54,747,400 | 0 |
| 01-Dec-2023 | 8,925.00 | 8,975.00 | 8,900.00 | 8,950.00 | 80,566,400 | 0 |
| 30-Nov-2023 | 8,925.00 | 8,975.00 | 8,900.00 | 8,975.00 | 205,312,100 | 0 |
| 29-Nov-2023 | 8,900.00 | 8,950.00 | 8,900.00 | 8,900.00 | 54,715,600 | 0 |
| 28-Nov-2023 | 8,875.00 | 8,950.00 | 8,850.00 | 8,875.00 | 69,070,600 | 0 |
| 27-Nov-2023 | 8,900.00 | 8,950.00 | 8,875.00 | 8,875.00 | 35,679,000 | 0 |
| 24-Nov-2023 | 8,925.00 | 8,975.00 | 8,900.00 | 8,925.00 | 43,631,900 | 0 |
| 23-Nov-2023 | 8,850.00 | 8,975.00 | 8,850.00 | 8,925.00 | 55,542,100 | 0 |
| 22-Nov-2023 | 8,775.00 | 8,875.00 | 8,775.00 | 8,875.00 | 40,364,800 | 0 |
| 21-Nov-2023 | 8,825.00 | 8,900.00 | 8,775.00 | 8,775.00 | 107,614,800 | 0 |
| 20-Nov-2023 | 8,975.00 | 9,025.00 | 8,875.00 | 8,875.00 | 49,216,000 | 0 |
| 17-Nov-2023 | 9,025.00 | 9,075.00 | 8,975.00 | 9,075.00 | 57,050,500 | 0 |
| 16-Nov-2023 | 9,050.00 | 9,075.00 | 8,950.00 | 9,075.00 | 48,714,300 | 0 |
| 15-Nov-2023 | 8,975.00 | 9,050.00 | 8,950.00 | 9,050.00 | 84,977,900 | 0 |
| 14-Nov-2023 | 8,900.00 | 8,950.00 | 8,875.00 | 8,925.00 | 37,195,700 | 0 |
| 13-Nov-2023 | 8,875.00 | 8,925.00 | 8,850.00 | 8,875.00 | 20,827,700 | 0 |
| 10-Nov-2023 | 8,950.00 | 9,000.00 | 8,825.00 | 8,825.00 | 50,754,600 | 0 |
| 09-Nov-2023 | 8,900.00 | 9,050.00 | 8,900.00 | 9,000.00 | 46,076,800 | 0 |
| 08-Nov-2023 | 8,950.00 | 9,000.00 | 8,900.00 | 9,000.00 | 31,829,300 | 0 |
| 07-Nov-2023 | 9,000.00 | 9,025.00 | 8,900.00 | 8,975.00 | 60,648,200 | 0 |
| 06-Nov-2023 | 8,975.00 | 9,050.00 | 8,950.00 | 9,050.00 | 84,994,200 | 0 |
| 03-Nov-2023 | 8,925.00 | 8,950.00 | 8,850.00 | 8,900.00 | 60,414,100 | 0 |
| 02-Nov-2023 | 8,725.00 | 8,900.00 | 8,725.00 | 8,850.00 | 56,050,900 | 0 |