| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 960.00 | 970.00 | 955.00 | 955.00 | 11,361,900 | 0 |
| 03-Jul-2024 | 980.00 | 980.00 | 960.00 | 960.00 | 3,586,200 | 0 |
| 02-Jul-2024 | 955.00 | 980.00 | 950.00 | 970.00 | 11,122,800 | 0 |
| 01-Jul-2024 | 955.00 | 960.00 | 950.00 | 950.00 | 4,563,200 | 0 |
| 28-Jun-2024 | 950.00 | 965.00 | 950.00 | 955.00 | 4,140,900 | 0 |
| 27-Jun-2024 | 965.00 | 970.00 | 950.00 | 950.00 | 6,079,300 | 0 |
| 26-Jun-2024 | 975.00 | 975.00 | 955.00 | 965.00 | 1,429,200 | 0 |
| 25-Jun-2024 | 960.00 | 970.00 | 955.00 | 955.00 | 4,057,800 | 0 |
| 24-Jun-2024 | 980.00 | 990.00 | 960.00 | 960.00 | 10,930,900 | 0 |
| 21-Jun-2024 | 955.00 | 980.00 | 950.00 | 980.00 | 20,479,700 | 0 |
| 20-Jun-2024 | 955.00 | 955.00 | 945.00 | 950.00 | 9,524,600 | 0 |
| 19-Jun-2024 | 970.00 | 970.00 | 940.00 | 950.00 | 19,244,400 | 0 |
| 14-Jun-2024 | 950.00 | 965.00 | 945.00 | 950.00 | 12,755,400 | 0 |
| 13-Jun-2024 | 945.00 | 955.00 | 940.00 | 950.00 | 3,743,100 | 0 |
| 12-Jun-2024 | 955.00 | 955.00 | 930.00 | 940.00 | 8,222,200 | 0 |
| 11-Jun-2024 | 940.00 | 955.00 | 940.00 | 945.00 | 8,711,700 | 0 |
| 10-Jun-2024 | 950.00 | 955.00 | 940.00 | 945.00 | 5,108,400 | 0 |
| 07-Jun-2024 | 940.00 | 955.00 | 940.00 | 950.00 | 4,803,100 | 0 |
| 06-Jun-2024 | 940.00 | 950.00 | 940.00 | 945.00 | 1,986,700 | 0 |
| 05-Jun-2024 | 950.00 | 950.00 | 930.00 | 940.00 | 10,035,300 | 0 |
| 04-Jun-2024 | 945.00 | 950.00 | 930.00 | 940.00 | 22,224,000 | 0 |
| 03-Jun-2024 | 970.00 | 970.00 | 940.00 | 945.00 | 8,297,200 | 0 |
| 31-May-2024 | 950.00 | 960.00 | 945.00 | 945.00 | 33,069,000 | 0 |
| 30-May-2024 | 945.00 | 955.00 | 930.00 | 950.00 | 5,576,600 | 0 |
| 29-May-2024 | 960.00 | 960.00 | 925.00 | 940.00 | 18,939,000 | 0 |
| 28-May-2024 | 950.00 | 955.00 | 940.00 | 945.00 | 11,083,100 | 0 |
| 27-May-2024 | 960.00 | 960.00 | 945.00 | 945.00 | 8,732,700 | 0 |
| 22-May-2024 | 955.00 | 975.00 | 950.00 | 955.00 | 6,125,400 | 0 |
| 21-May-2024 | 965.00 | 965.00 | 950.00 | 950.00 | 10,006,100 | 0 |
| 20-May-2024 | 955.00 | 975.00 | 955.00 | 965.00 | 13,266,500 | 0 |
| 17-May-2024 | 950.00 | 970.00 | 950.00 | 955.00 | 2,248,900 | 0 |
| 16-May-2024 | 940.00 | 975.00 | 940.00 | 955.00 | 15,171,300 | 0 |
| 15-May-2024 | 965.00 | 965.00 | 935.00 | 940.00 | 9,014,400 | 0 |
| 14-May-2024 | 935.00 | 945.00 | 930.00 | 940.00 | 9,242,300 | 0 |
| 13-May-2024 | 935.00 | 945.00 | 930.00 | 935.00 | 5,430,600 | 0 |
| 08-May-2024 | 960.00 | 960.00 | 930.00 | 930.00 | 19,579,800 | 0 |
| 07-May-2024 | 950.00 | 955.00 | 935.00 | 955.00 | 7,738,800 | 0 |
| 06-May-2024 | 945.00 | 960.00 | 925.00 | 950.00 | 18,868,600 | 0 |
| 03-May-2024 | 930.00 | 940.00 | 920.00 | 920.00 | 16,550,800 | 0 |
| 02-May-2024 | 935.00 | 955.00 | 925.00 | 930.00 | 13,911,800 | 0 |
| 30-Apr-2024 | 900.00 | 940.00 | 900.00 | 930.00 | 17,885,000 | 0 |
| 29-Apr-2024 | 900.00 | 905.00 | 875.00 | 905.00 | 11,632,400 | 0 |
| 26-Apr-2024 | 915.00 | 915.00 | 890.00 | 890.00 | 8,829,400 | 0 |
| 25-Apr-2024 | 920.00 | 925.00 | 900.00 | 910.00 | 12,747,300 | 0 |
| 24-Apr-2024 | 915.00 | 920.00 | 900.00 | 920.00 | 14,517,900 | 0 |
| 23-Apr-2024 | 895.00 | 910.00 | 885.00 | 900.00 | 10,757,300 | 0 |
| 22-Apr-2024 | 885.00 | 890.00 | 870.00 | 885.00 | 9,230,800 | 0 |
| 19-Apr-2024 | 885.00 | 895.00 | 870.00 | 870.00 | 22,223,500 | 0 |
| 18-Apr-2024 | 910.00 | 915.00 | 885.00 | 885.00 | 41,774,100 | 0 |
| 17-Apr-2024 | 920.00 | 935.00 | 910.00 | 910.00 | 36,693,700 | 0 |
| 16-Apr-2024 | 965.00 | 970.00 | 925.00 | 925.00 | 52,994,500 | 0 |
| 05-Apr-2024 | 995.00 | 995.00 | 965.00 | 975.00 | 6,146,700 | 0 |
| 04-Apr-2024 | 965.00 | 975.00 | 965.00 | 970.00 | 8,382,000 | 0 |
| 03-Apr-2024 | 990.00 | 990.00 | 960.00 | 960.00 | 21,422,800 | 0 |
| 02-Apr-2024 | 975.00 | 990.00 | 970.00 | 990.00 | 9,115,700 | 0 |
| 01-Apr-2024 | 990.00 | 995.00 | 970.00 | 970.00 | 12,824,700 | 0 |
| 28-Mar-2024 | 980.00 | 1,000.00 | 980.00 | 985.00 | 7,026,500 | 0 |
| 27-Mar-2024 | 1,020.00 | 1,020.00 | 980.00 | 990.00 | 9,117,800 | 0 |
| 26-Mar-2024 | 1,020.00 | 1,020.00 | 990.00 | 995.00 | 12,152,300 | 0 |
| 25-Mar-2024 | 1,015.00 | 1,015.00 | 985.00 | 1,010.00 | 29,342,500 | 0 |
| 22-Mar-2024 | 990.00 | 995.00 | 980.00 | 980.00 | 8,654,100 | 0 |
| 21-Mar-2024 | 970.00 | 985.00 | 960.00 | 980.00 | 15,766,600 | 0 |
| 20-Mar-2024 | 975.00 | 975.00 | 955.00 | 960.00 | 12,660,400 | 0 |
| 19-Mar-2024 | 950.00 | 975.00 | 950.00 | 970.00 | 10,991,000 | 0 |
| 18-Mar-2024 | 960.00 | 975.00 | 945.00 | 950.00 | 22,563,400 | 0 |
| 15-Mar-2024 | 1,000.00 | 1,005.00 | 930.00 | 960.00 | 57,718,600 | 0 |
| 14-Mar-2024 | 1,020.00 | 1,020.00 | 1,010.00 | 1,015.00 | 7,268,800 | 0 |
| 13-Mar-2024 | 1,015.00 | 1,025.00 | 1,015.00 | 1,020.00 | 7,858,600 | 0 |
| 08-Mar-2024 | 1,020.00 | 1,035.00 | 1,015.00 | 1,015.00 | 8,466,900 | 0 |
| 07-Mar-2024 | 1,015.00 | 1,025.00 | 1,015.00 | 1,020.00 | 11,971,100 | 0 |
| 06-Mar-2024 | 1,040.00 | 1,040.00 | 1,015.00 | 1,015.00 | 3,080,400 | 0 |
| 05-Mar-2024 | 1,045.00 | 1,045.00 | 1,015.00 | 1,015.00 | 6,122,700 | 0 |
| 04-Mar-2024 | 1,035.00 | 1,035.00 | 1,015.00 | 1,020.00 | 8,033,900 | 0 |
| 01-Mar-2024 | 1,020.00 | 1,035.00 | 1,010.00 | 1,035.00 | 6,138,300 | 0 |
| 29-Feb-2024 | 1,030.00 | 1,035.00 | 1,015.00 | 1,015.00 | 25,580,500 | 0 |
| 28-Feb-2024 | 1,040.00 | 1,040.00 | 1,020.00 | 1,030.00 | 5,555,000 | 0 |
| 27-Feb-2024 | 1,020.00 | 1,035.00 | 1,015.00 | 1,025.00 | 6,418,500 | 0 |
| 26-Feb-2024 | 1,045.00 | 1,045.00 | 1,020.00 | 1,020.00 | 17,602,800 | 0 |
| 23-Feb-2024 | 1,045.00 | 1,050.00 | 1,035.00 | 1,040.00 | 3,781,600 | 0 |
| 22-Feb-2024 | 1,035.00 | 1,055.00 | 1,030.00 | 1,045.00 | 6,496,500 | 0 |
| 21-Feb-2024 | 1,055.00 | 1,055.00 | 1,025.00 | 1,030.00 | 12,757,000 | 0 |
| 20-Feb-2024 | 1,030.00 | 1,045.00 | 1,025.00 | 1,040.00 | 4,525,100 | 0 |
| 19-Feb-2024 | 1,035.00 | 1,040.00 | 1,025.00 | 1,030.00 | 6,137,800 | 0 |
| 16-Feb-2024 | 1,055.00 | 1,060.00 | 1,035.00 | 1,035.00 | 9,664,300 | 0 |
| 15-Feb-2024 | 1,070.00 | 1,075.00 | 1,050.00 | 1,055.00 | 12,928,600 | 0 |
| 13-Feb-2024 | 1,055.00 | 1,065.00 | 1,035.00 | 1,045.00 | 10,807,000 | 0 |
| 12-Feb-2024 | 1,040.00 | 1,075.00 | 1,040.00 | 1,055.00 | 14,339,200 | 0 |
| 07-Feb-2024 | 1,060.00 | 1,060.00 | 1,030.00 | 1,040.00 | 4,218,900 | 0 |
| 06-Feb-2024 | 1,020.00 | 1,040.00 | 1,020.00 | 1,035.00 | 4,412,500 | 0 |
| 05-Feb-2024 | 1,040.00 | 1,040.00 | 1,020.00 | 1,020.00 | 4,986,900 | 0 |
| 02-Feb-2024 | 1,025.00 | 1,035.00 | 1,020.00 | 1,030.00 | 3,101,300 | 0 |
| 01-Feb-2024 | 1,000.00 | 1,040.00 | 990.00 | 1,020.00 | 8,985,500 | 0 |
| 31-Jan-2024 | 1,050.00 | 1,055.00 | 1,035.00 | 1,035.00 | 6,282,100 | 0 |
| 30-Jan-2024 | 1,030.00 | 1,060.00 | 1,025.00 | 1,040.00 | 10,405,600 | 0 |
| 29-Jan-2024 | 1,025.00 | 1,035.00 | 1,015.00 | 1,030.00 | 8,289,000 | 0 |
| 26-Jan-2024 | 1,030.00 | 1,045.00 | 1,000.00 | 1,025.00 | 9,085,800 | 0 |
| 25-Jan-2024 | 1,030.00 | 1,045.00 | 1,030.00 | 1,030.00 | 8,637,800 | 0 |
| 24-Jan-2024 | 1,035.00 | 1,040.00 | 1,025.00 | 1,030.00 | 12,673,700 | 0 |
| 23-Jan-2024 | 1,045.00 | 1,050.00 | 1,025.00 | 1,025.00 | 13,655,100 | 0 |
| 22-Jan-2024 | 1,055.00 | 1,060.00 | 1,040.00 | 1,045.00 | 7,211,600 | 0 |