| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 02-Nov-2023 | 6,350.00 | 6,450.00 | 6,300.00 | 6,450.00 | 9,300 | 0 |
| 01-Nov-2023 | 6,450.00 | 6,450.00 | 6,300.00 | 6,350.00 | 16,300 | 0 |
| 31-Oct-2023 | 6,350.00 | 6,475.00 | 6,350.00 | 6,400.00 | 10,400 | 0 |
| 30-Oct-2023 | 6,275.00 | 6,400.00 | 6,250.00 | 6,350.00 | 3,100 | 0 |
| 27-Oct-2023 | 6,350.00 | 6,350.00 | 6,275.00 | 6,275.00 | 3,600 | 0 |
| 26-Oct-2023 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 100 | 0 |
| 25-Oct-2023 | 6,300.00 | 6,350.00 | 6,300.00 | 6,325.00 | 2,700 | 0 |
| 24-Oct-2023 | 6,300.00 | 6,350.00 | 6,300.00 | 6,325.00 | 1,200 | 0 |
| 23-Oct-2023 | 6,350.00 | 6,350.00 | 6,350.00 | 6,350.00 | 1,700 | 0 |
| 20-Oct-2023 | 6,500.00 | 6,500.00 | 6,350.00 | 6,350.00 | 5,000 | 0 |
| 19-Oct-2023 | 6,350.00 | 6,600.00 | 6,300.00 | 6,500.00 | 12,200 | 0 |
| 18-Oct-2023 | 6,475.00 | 6,475.00 | 6,350.00 | 6,350.00 | 500 | 0 |
| 17-Oct-2023 | 6,375.00 | 6,500.00 | 6,375.00 | 6,475.00 | 3,700 | 0 |
| 16-Oct-2023 | 6,400.00 | 6,500.00 | 6,250.00 | 6,500.00 | 3,200 | 0 |
| 13-Oct-2023 | 6,500.00 | 6,550.00 | 6,475.00 | 6,475.00 | 1,000 | 0 |
| 12-Oct-2023 | 6,425.00 | 6,525.00 | 6,400.00 | 6,500.00 | 5,100 | 0 |
| 11-Oct-2023 | 6,450.00 | 6,600.00 | 6,425.00 | 6,450.00 | 4,900 | 0 |
| 10-Oct-2023 | 6,725.00 | 6,725.00 | 6,475.00 | 6,475.00 | 11,200 | 0 |
| 09-Oct-2023 | 6,675.00 | 6,725.00 | 6,475.00 | 6,725.00 | 35,500 | 0 |
| 06-Oct-2023 | 6,600.00 | 6,700.00 | 6,600.00 | 6,700.00 | 1,200 | 0 |
| 05-Oct-2023 | 6,675.00 | 6,675.00 | 6,650.00 | 6,675.00 | 1,600 | 0 |
| 04-Oct-2023 | 6,650.00 | 6,675.00 | 6,650.00 | 6,650.00 | 2,800 | 0 |
| 03-Oct-2023 | 6,750.00 | 6,750.00 | 6,700.00 | 6,700.00 | 1,100 | 0 |
| 02-Oct-2023 | 6,750.00 | 6,800.00 | 6,725.00 | 6,725.00 | 1,700 | 0 |
| 29-Sep-2023 | 6,650.00 | 6,750.00 | 6,650.00 | 6,725.00 | 2,600 | 0 |
| 27-Sep-2023 | 6,775.00 | 6,775.00 | 6,650.00 | 6,750.00 | 1,800 | 0 |
| 26-Sep-2023 | 6,800.00 | 6,800.00 | 6,750.00 | 6,775.00 | 2,500 | 0 |
| 25-Sep-2023 | 6,675.00 | 6,800.00 | 6,675.00 | 6,800.00 | 11,800 | 0 |
| 22-Sep-2023 | 6,675.00 | 6,700.00 | 6,650.00 | 6,700.00 | 7,300 | 0 |
| 21-Sep-2023 | 6,700.00 | 6,700.00 | 6,675.00 | 6,675.00 | 2,300 | 0 |
| 20-Sep-2023 | 6,750.00 | 6,750.00 | 6,700.00 | 6,700.00 | 11,700 | 0 |
| 19-Sep-2023 | 6,750.00 | 6,750.00 | 6,750.00 | 6,750.00 | 5,000 | 0 |
| 18-Sep-2023 | 6,825.00 | 6,825.00 | 6,825.00 | 6,825.00 | 400 | 0 |
| 15-Sep-2023 | 6,725.00 | 6,775.00 | 6,725.00 | 6,750.00 | 5,900 | 0 |
| 14-Sep-2023 | 6,800.00 | 6,800.00 | 6,725.00 | 6,775.00 | 1,400 | 0 |
| 13-Sep-2023 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 700 | 0 |
| 12-Sep-2023 | 6,825.00 | 6,825.00 | 6,775.00 | 6,800.00 | 4,700 | 0 |
| 11-Sep-2023 | 6,900.00 | 6,900.00 | 6,825.00 | 6,825.00 | 1,500 | 0 |
| 08-Sep-2023 | 6,875.00 | 6,900.00 | 6,875.00 | 6,875.00 | 3,600 | 0 |
| 07-Sep-2023 | 6,900.00 | 7,000.00 | 6,875.00 | 6,900.00 | 1,000 | 0 |
| 06-Sep-2023 | 7,000.00 | 7,000.00 | 6,875.00 | 7,000.00 | 4,000 | 0 |
| 05-Sep-2023 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 3,100 | 0 |
| 04-Sep-2023 | 6,975.00 | 7,000.00 | 6,900.00 | 6,900.00 | 2,700 | 0 |
| 01-Sep-2023 | 6,900.00 | 7,025.00 | 6,900.00 | 7,000.00 | 4,100 | 0 |
| 31-Aug-2023 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 1,700 | 0 |
| 30-Aug-2023 | 7,125.00 | 7,125.00 | 7,000.00 | 7,000.00 | 5,700 | 0 |
| 29-Aug-2023 | 6,950.00 | 6,950.00 | 6,925.00 | 6,925.00 | 700 | 0 |