| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 03-Apr-2024 | 5,850.00 | 5,900.00 | 5,575.00 | 5,800.00 | 1,100 | 0 |
| 02-Apr-2024 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 100 | 0 |
| 01-Apr-2024 | 6,100.00 | 6,100.00 | 5,650.00 | 5,650.00 | 300 | 0 |
| 28-Mar-2024 | 5,725.00 | 5,725.00 | 5,425.00 | 5,625.00 | 19,300 | 0 |
| 27-Mar-2024 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 0 | 0 |
| 26-Mar-2024 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 100 | 0 |
| 25-Mar-2024 | 6,000.00 | 6,000.00 | 5,725.00 | 5,850.00 | 600 | 0 |
| 22-Mar-2024 | 5,825.00 | 5,900.00 | 5,825.00 | 5,900.00 | 2,900 | 0 |
| 21-Mar-2024 | 5,875.00 | 5,875.00 | 5,700.00 | 5,850.00 | 500 | 0 |
| 20-Mar-2024 | 5,875.00 | 5,875.00 | 5,825.00 | 5,875.00 | 500 | 0 |
| 19-Mar-2024 | 5,800.00 | 5,825.00 | 5,800.00 | 5,825.00 | 300 | 0 |
| 18-Mar-2024 | 5,775.00 | 6,000.00 | 5,750.00 | 5,800.00 | 3,100 | 0 |
| 15-Mar-2024 | 5,775.00 | 5,900.00 | 5,775.00 | 5,800.00 | 400 | 0 |
| 14-Mar-2024 | 5,950.00 | 5,950.00 | 5,925.00 | 5,925.00 | 200 | 0 |
| 13-Mar-2024 | 5,725.00 | 5,725.00 | 5,625.00 | 5,725.00 | 500 | 0 |
| 08-Mar-2024 | 5,825.00 | 5,900.00 | 5,825.00 | 5,875.00 | 1,300 | 0 |
| 07-Mar-2024 | 5,925.00 | 5,975.00 | 5,725.00 | 5,750.00 | 800 | 0 |
| 06-Mar-2024 | 5,900.00 | 5,950.00 | 5,725.00 | 5,725.00 | 1,500 | 0 |
| 05-Mar-2024 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 300 | 0 |
| 04-Mar-2024 | 5,750.00 | 5,750.00 | 5,700.00 | 5,750.00 | 2,800 | 0 |
| 01-Mar-2024 | 6,000.00 | 6,000.00 | 5,725.00 | 5,725.00 | 500 | 0 |
| 29-Feb-2024 | 5,700.00 | 5,950.00 | 5,700.00 | 5,900.00 | 800 | 0 |
| 28-Feb-2024 | 5,975.00 | 5,975.00 | 5,950.00 | 5,975.00 | 1,200 | 0 |
| 27-Feb-2024 | 5,825.00 | 5,975.00 | 5,750.00 | 5,975.00 | 1,400 | 0 |
| 26-Feb-2024 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 0 | 0 |
| 23-Feb-2024 | 5,700.00 | 5,800.00 | 5,700.00 | 5,800.00 | 3,500 | 0 |
| 22-Feb-2024 | 5,800.00 | 5,900.00 | 5,800.00 | 5,900.00 | 400 | 0 |
| 21-Feb-2024 | 5,750.00 | 5,950.00 | 5,725.00 | 5,900.00 | 1,800 | 0 |
| 20-Feb-2024 | 5,725.00 | 5,725.00 | 5,725.00 | 5,725.00 | 0 | 0 |
| 19-Feb-2024 | 5,900.00 | 5,900.00 | 5,725.00 | 5,725.00 | 500 | 0 |
| 16-Feb-2024 | 5,850.00 | 5,850.00 | 5,775.00 | 5,775.00 | 300 | 0 |
| 15-Feb-2024 | 5,875.00 | 5,900.00 | 5,875.00 | 5,900.00 | 200 | 0 |
| 13-Feb-2024 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 200 | 0 |
| 12-Feb-2024 | 5,975.00 | 5,975.00 | 5,625.00 | 5,900.00 | 3,800 | 0 |
| 07-Feb-2024 | 5,725.00 | 5,725.00 | 5,725.00 | 5,725.00 | 200 | 0 |
| 06-Feb-2024 | 5,750.00 | 5,775.00 | 5,700.00 | 5,700.00 | 3,200 | 0 |
| 05-Feb-2024 | 5,950.00 | 5,950.00 | 5,750.00 | 5,750.00 | 1,500 | 0 |
| 02-Feb-2024 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 1,200 | 0 |
| 01-Feb-2024 | 5,825.00 | 5,825.00 | 5,750.00 | 5,800.00 | 1,200 | 0 |
| 31-Jan-2024 | 6,200.00 | 6,200.00 | 5,700.00 | 5,800.00 | 7,400 | 0 |
| 30-Jan-2024 | 5,750.00 | 6,450.00 | 5,750.00 | 6,200.00 | 7,000 | 0 |
| 29-Jan-2024 | 5,850.00 | 5,850.00 | 5,750.00 | 5,775.00 | 1,800 | 0 |
| 26-Jan-2024 | 5,825.00 | 5,850.00 | 5,800.00 | 5,800.00 | 1,200 | 0 |
| 25-Jan-2024 | 5,900.00 | 5,900.00 | 5,775.00 | 5,875.00 | 1,200 | 0 |
| 24-Jan-2024 | 5,750.00 | 5,875.00 | 5,750.00 | 5,825.00 | 1,700 | 0 |
| 23-Jan-2024 | 5,850.00 | 5,925.00 | 5,775.00 | 5,775.00 | 2,400 | 0 |
| 22-Jan-2024 | 5,875.00 | 5,900.00 | 5,875.00 | 5,900.00 | 400 | 0 |
| 19-Jan-2024 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 700 | 0 |
| 18-Jan-2024 | 5,825.00 | 5,925.00 | 5,825.00 | 5,925.00 | 600 | 0 |
| 17-Jan-2024 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 200 | 0 |
| 16-Jan-2024 | 5,850.00 | 5,850.00 | 5,825.00 | 5,825.00 | 1,900 | 0 |
| 15-Jan-2024 | 5,900.00 | 6,000.00 | 5,900.00 | 5,900.00 | 1,300 | 0 |
| 12-Jan-2024 | 5,925.00 | 5,950.00 | 5,875.00 | 5,875.00 | 5,800 | 0 |
| 11-Jan-2024 | 5,950.00 | 5,950.00 | 5,925.00 | 5,925.00 | 600 | 0 |
| 10-Jan-2024 | 5,900.00 | 5,950.00 | 5,900.00 | 5,950.00 | 1,800 | 0 |
| 09-Jan-2024 | 5,950.00 | 5,950.00 | 5,825.00 | 5,950.00 | 700 | 0 |
| 08-Jan-2024 | 6,025.00 | 6,025.00 | 5,950.00 | 5,950.00 | 3,600 | 0 |
| 05-Jan-2024 | 6,025.00 | 6,050.00 | 6,000.00 | 6,000.00 | 1,000 | 0 |
| 04-Jan-2024 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0 | 0 |
| 03-Jan-2024 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 100 | 0 |
| 02-Jan-2024 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 1,900 | 0 |
| 29-Dec-2023 | 5,800.00 | 6,000.00 | 5,800.00 | 6,000.00 | 1,700 | 0 |
| 28-Dec-2023 | 5,900.00 | 6,000.00 | 5,900.00 | 6,000.00 | 500 | 0 |
| 27-Dec-2023 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 0 | 0 |
| 22-Dec-2023 | 5,975.00 | 5,975.00 | 5,950.00 | 5,950.00 | 200 | 0 |
| 21-Dec-2023 | 5,875.00 | 5,875.00 | 5,875.00 | 5,875.00 | 1,000 | 0 |
| 20-Dec-2023 | 5,950.00 | 5,975.00 | 5,900.00 | 5,975.00 | 700 | 0 |
| 19-Dec-2023 | 5,875.00 | 5,950.00 | 5,800.00 | 5,950.00 | 1,600 | 0 |
| 18-Dec-2023 | 5,950.00 | 5,950.00 | 5,750.00 | 5,900.00 | 2,200 | 0 |
| 15-Dec-2023 | 5,800.00 | 5,950.00 | 5,800.00 | 5,825.00 | 300 | 0 |
| 14-Dec-2023 | 5,700.00 | 5,975.00 | 5,700.00 | 5,975.00 | 500 | 0 |
| 13-Dec-2023 | 5,725.00 | 5,975.00 | 5,725.00 | 5,800.00 | 1,000 | 0 |
| 12-Dec-2023 | 5,800.00 | 5,950.00 | 5,725.00 | 5,800.00 | 2,300 | 0 |
| 11-Dec-2023 | 6,025.00 | 6,025.00 | 5,800.00 | 5,800.00 | 2,100 | 0 |
| 08-Dec-2023 | 6,025.00 | 6,025.00 | 5,950.00 | 6,025.00 | 3,800 | 0 |
| 07-Dec-2023 | 5,850.00 | 6,000.00 | 5,850.00 | 5,950.00 | 900 | 0 |
| 06-Dec-2023 | 5,900.00 | 6,150.00 | 5,900.00 | 5,900.00 | 2,000 | 0 |
| 05-Dec-2023 | 5,875.00 | 5,925.00 | 5,850.00 | 5,900.00 | 1,800 | 0 |
| 04-Dec-2023 | 5,850.00 | 5,875.00 | 5,850.00 | 5,875.00 | 400 | 0 |
| 01-Dec-2023 | 5,850.00 | 5,875.00 | 5,850.00 | 5,875.00 | 700 | 0 |
| 30-Nov-2023 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 200 | 0 |
| 29-Nov-2023 | 6,150.00 | 6,150.00 | 5,875.00 | 5,875.00 | 2,300 | 0 |
| 28-Nov-2023 | 6,100.00 | 6,100.00 | 5,850.00 | 6,050.00 | 21,700 | 0 |
| 27-Nov-2023 | 5,900.00 | 5,950.00 | 5,875.00 | 5,875.00 | 2,400 | 0 |
| 24-Nov-2023 | 5,850.00 | 5,950.00 | 5,800.00 | 5,950.00 | 2,200 | 0 |
| 23-Nov-2023 | 5,850.00 | 5,925.00 | 5,850.00 | 5,925.00 | 1,500 | 0 |
| 22-Nov-2023 | 6,050.00 | 6,050.00 | 5,850.00 | 5,900.00 | 6,900 | 0 |
| 21-Nov-2023 | 6,000.00 | 6,100.00 | 5,800.00 | 5,850.00 | 600 | 0 |
| 20-Nov-2023 | 5,750.00 | 5,975.00 | 5,750.00 | 5,775.00 | 3,700 | 0 |
| 17-Nov-2023 | 5,800.00 | 5,800.00 | 5,700.00 | 5,750.00 | 400 | 0 |
| 16-Nov-2023 | 5,800.00 | 5,800.00 | 5,775.00 | 5,775.00 | 600 | 0 |
| 15-Nov-2023 | 5,800.00 | 5,800.00 | 5,700.00 | 5,800.00 | 3,600 | 0 |
| 14-Nov-2023 | 5,800.00 | 5,800.00 | 5,750.00 | 5,800.00 | 19,600 | 0 |
| 13-Nov-2023 | 5,850.00 | 5,850.00 | 5,800.00 | 5,800.00 | 4,500 | 0 |
| 10-Nov-2023 | 5,900.00 | 5,900.00 | 5,850.00 | 5,850.00 | 7,700 | 0 |
| 09-Nov-2023 | 6,000.00 | 6,275.00 | 5,950.00 | 5,950.00 | 21,100 | 0 |
| 08-Nov-2023 | 6,150.00 | 6,350.00 | 5,925.00 | 6,000.00 | 29,700 | 0 |
| 07-Nov-2023 | 6,475.00 | 6,650.00 | 6,450.00 | 6,525.00 | 31,900 | 0 |
| 06-Nov-2023 | 6,425.00 | 6,450.00 | 6,375.00 | 6,450.00 | 55,100 | 0 |
| 03-Nov-2023 | 6,450.00 | 6,450.00 | 6,250.00 | 6,425.00 | 3,000 | 0 |