| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 22-Nov-2024 | 4,310.00 | 4,360.00 | 4,250.00 | 4,290.00 | 493,800 | 0 |
| 21-Nov-2024 | 4,230.00 | 4,310.00 | 4,210.00 | 4,310.00 | 727,800 | 0 |
| 20-Nov-2024 | 4,230.00 | 4,270.00 | 4,200.00 | 4,230.00 | 306,000 | 0 |
| 19-Nov-2024 | 4,120.00 | 4,290.00 | 4,120.00 | 4,230.00 | 642,600 | 0 |
| 18-Nov-2024 | 4,260.00 | 4,300.00 | 4,100.00 | 4,120.00 | 986,900 | 0 |
| 15-Nov-2024 | 4,270.00 | 4,280.00 | 4,230.00 | 4,260.00 | 444,800 | 0 |
| 14-Nov-2024 | 4,280.00 | 4,300.00 | 4,250.00 | 4,270.00 | 395,400 | 0 |
| 13-Nov-2024 | 4,290.00 | 4,320.00 | 4,270.00 | 4,280.00 | 435,600 | 0 |
| 12-Nov-2024 | 4,230.00 | 4,300.00 | 4,200.00 | 4,280.00 | 449,300 | 0 |
| 11-Nov-2024 | 4,340.00 | 4,380.00 | 4,200.00 | 4,230.00 | 934,100 | 0 |
| 08-Nov-2024 | 4,320.00 | 4,420.00 | 4,290.00 | 4,340.00 | 553,400 | 0 |
| 07-Nov-2024 | 4,460.00 | 4,480.00 | 4,310.00 | 4,320.00 | 1,152,400 | 0 |
| 06-Nov-2024 | 4,600.00 | 4,600.00 | 4,450.00 | 4,460.00 | 1,483,600 | 0 |
| 05-Nov-2024 | 4,650.00 | 4,670.00 | 4,570.00 | 4,650.00 | 2,197,100 | 0 |
| 04-Nov-2024 | 4,620.00 | 4,660.00 | 4,610.00 | 4,650.00 | 1,323,200 | 0 |
| 01-Nov-2024 | 4,630.00 | 4,640.00 | 4,590.00 | 4,620.00 | 994,000 | 0 |
| 31-Oct-2024 | 4,680.00 | 4,720.00 | 4,590.00 | 4,630.00 | 1,764,300 | 0 |
| 30-Oct-2024 | 4,760.00 | 4,760.00 | 4,660.00 | 4,680.00 | 1,260,700 | 0 |
| 29-Oct-2024 | 4,670.00 | 4,740.00 | 4,650.00 | 4,710.00 | 2,631,000 | 0 |
| 28-Oct-2024 | 4,460.00 | 4,680.00 | 4,440.00 | 4,650.00 | 1,943,100 | 0 |
| 25-Oct-2024 | 4,500.00 | 4,500.00 | 4,430.00 | 4,450.00 | 883,600 | 0 |
| 24-Oct-2024 | 4,560.00 | 4,560.00 | 4,490.00 | 4,500.00 | 923,800 | 0 |
| 23-Oct-2024 | 4,580.00 | 4,600.00 | 4,480.00 | 4,550.00 | 647,000 | 0 |
| 22-Oct-2024 | 4,580.00 | 4,600.00 | 4,570.00 | 4,580.00 | 396,900 | 0 |
| 21-Oct-2024 | 4,600.00 | 4,610.00 | 4,570.00 | 4,580.00 | 989,800 | 0 |
| 18-Oct-2024 | 4,620.00 | 4,640.00 | 4,600.00 | 4,600.00 | 668,300 | 0 |
| 17-Oct-2024 | 4,620.00 | 4,630.00 | 4,600.00 | 4,620.00 | 484,500 | 0 |
| 16-Oct-2024 | 4,630.00 | 4,640.00 | 4,600.00 | 4,630.00 | 504,600 | 0 |
| 15-Oct-2024 | 4,630.00 | 4,650.00 | 4,620.00 | 4,630.00 | 308,700 | 0 |
| 14-Oct-2024 | 4,640.00 | 4,640.00 | 4,600.00 | 4,640.00 | 397,100 | 0 |
| 11-Oct-2024 | 4,630.00 | 4,730.00 | 4,600.00 | 4,640.00 | 521,000 | 0 |
| 10-Oct-2024 | 4,640.00 | 4,640.00 | 4,600.00 | 4,610.00 | 277,100 | 0 |
| 09-Oct-2024 | 4,650.00 | 4,660.00 | 4,620.00 | 4,630.00 | 305,300 | 0 |
| 08-Oct-2024 | 4,660.00 | 4,670.00 | 4,640.00 | 4,650.00 | 391,900 | 0 |
| 07-Oct-2024 | 4,630.00 | 4,700.00 | 4,620.00 | 4,660.00 | 796,900 | 0 |
| 04-Oct-2024 | 4,590.00 | 4,620.00 | 4,580.00 | 4,620.00 | 401,300 | 0 |
| 03-Oct-2024 | 4,570.00 | 4,600.00 | 4,550.00 | 4,590.00 | 849,400 | 0 |
| 02-Oct-2024 | 4,650.00 | 4,650.00 | 4,560.00 | 4,580.00 | 982,800 | 0 |
| 01-Oct-2024 | 4,650.00 | 4,650.00 | 4,610.00 | 4,650.00 | 663,900 | 0 |
| 30-Sep-2024 | 4,670.00 | 4,680.00 | 4,610.00 | 4,650.00 | 743,400 | 0 |
| 27-Sep-2024 | 4,620.00 | 4,680.00 | 4,570.00 | 4,670.00 | 1,049,000 | 0 |
| 26-Sep-2024 | 4,650.00 | 4,670.00 | 4,620.00 | 4,650.00 | 1,091,500 | 0 |
| 25-Sep-2024 | 4,700.00 | 4,710.00 | 4,620.00 | 4,650.00 | 1,393,600 | 0 |
| 24-Sep-2024 | 4,700.00 | 4,730.00 | 4,670.00 | 4,680.00 | 1,015,700 | 0 |
| 23-Sep-2024 | 4,690.00 | 4,720.00 | 4,650.00 | 4,720.00 | 840,800 | 0 |
| 20-Sep-2024 | 4,650.00 | 4,770.00 | 4,570.00 | 4,690.00 | 1,377,600 | 0 |
| 19-Sep-2024 | 4,700.00 | 4,750.00 | 4,650.00 | 4,650.00 | 1,405,500 | 0 |
| 18-Sep-2024 | 4,690.00 | 4,730.00 | 4,680.00 | 4,700.00 | 1,148,200 | 0 |
| 17-Sep-2024 | 4,760.00 | 4,770.00 | 4,690.00 | 4,690.00 | 1,776,600 | 0 |
| 13-Sep-2024 | 4,810.00 | 4,820.00 | 4,730.00 | 4,750.00 | 992,000 | 0 |
| 12-Sep-2024 | 4,770.00 | 4,830.00 | 4,750.00 | 4,810.00 | 1,141,600 | 0 |
| 11-Sep-2024 | 4,780.00 | 4,800.00 | 4,760.00 | 4,770.00 | 671,500 | 0 |
| 10-Sep-2024 | 4,730.00 | 4,840.00 | 4,730.00 | 4,780.00 | 1,231,300 | 0 |
| 09-Sep-2024 | 4,780.00 | 4,820.00 | 4,660.00 | 4,730.00 | 2,432,600 | 0 |
| 06-Sep-2024 | 4,830.00 | 4,870.00 | 4,730.00 | 4,780.00 | 2,187,600 | 0 |
| 05-Sep-2024 | 4,910.00 | 4,960.00 | 4,750.00 | 4,820.00 | 3,446,900 | 0 |
| 04-Sep-2024 | 5,025.00 | 5,050.00 | 4,900.00 | 4,900.00 | 3,873,300 | 0 |
| 03-Sep-2024 | 4,960.00 | 5,125.00 | 4,920.00 | 5,025.00 | 4,658,200 | 0 |
| 02-Sep-2024 | 4,910.00 | 5,000.00 | 4,890.00 | 4,960.00 | 2,892,600 | 0 |
| 30-Aug-2024 | 4,880.00 | 5,050.00 | 4,870.00 | 4,910.00 | 4,421,500 | 0 |
| 29-Aug-2024 | 4,680.00 | 5,100.00 | 4,670.00 | 4,880.00 | 11,711,900 | 0 |
| 28-Aug-2024 | 4,700.00 | 4,700.00 | 4,490.00 | 4,670.00 | 4,591,200 | 0 |
| 27-Aug-2024 | 4,650.00 | 4,750.00 | 4,630.00 | 4,700.00 | 2,580,700 | 0 |
| 26-Aug-2024 | 4,460.00 | 4,630.00 | 4,460.00 | 4,630.00 | 2,709,700 | 0 |
| 23-Aug-2024 | 4,430.00 | 4,470.00 | 4,410.00 | 4,460.00 | 1,064,400 | 0 |
| 22-Aug-2024 | 4,450.00 | 4,450.00 | 4,340.00 | 4,410.00 | 1,648,100 | 0 |
| 21-Aug-2024 | 4,420.00 | 4,460.00 | 4,400.00 | 4,450.00 | 857,000 | 0 |
| 20-Aug-2024 | 4,440.00 | 4,460.00 | 4,400.00 | 4,410.00 | 1,068,100 | 0 |
| 19-Aug-2024 | 4,320.00 | 4,520.00 | 4,310.00 | 4,440.00 | 3,381,500 | 0 |
| 16-Aug-2024 | 4,220.00 | 4,350.00 | 4,200.00 | 4,320.00 | 1,684,500 | 0 |
| 15-Aug-2024 | 4,230.00 | 4,240.00 | 4,190.00 | 4,220.00 | 600,000 | 0 |
| 14-Aug-2024 | 4,220.00 | 4,250.00 | 4,210.00 | 4,230.00 | 461,900 | 0 |
| 13-Aug-2024 | 4,200.00 | 4,230.00 | 4,200.00 | 4,220.00 | 587,300 | 0 |
| 12-Aug-2024 | 4,190.00 | 4,220.00 | 4,180.00 | 4,200.00 | 811,900 | 0 |
| 09-Aug-2024 | 4,190.00 | 4,200.00 | 4,180.00 | 4,190.00 | 382,000 | 0 |
| 08-Aug-2024 | 4,180.00 | 4,200.00 | 4,160.00 | 4,190.00 | 411,500 | 0 |
| 07-Aug-2024 | 4,150.00 | 4,200.00 | 4,150.00 | 4,190.00 | 718,700 | 0 |
| 06-Aug-2024 | 4,100.00 | 4,160.00 | 4,080.00 | 4,150.00 | 1,044,300 | 0 |
| 05-Aug-2024 | 4,190.00 | 4,200.00 | 4,020.00 | 4,100.00 | 2,782,900 | 0 |
| 02-Aug-2024 | 4,170.00 | 4,220.00 | 4,160.00 | 4,200.00 | 814,600 | 0 |
| 01-Aug-2024 | 4,190.00 | 4,190.00 | 4,160.00 | 4,170.00 | 576,900 | 0 |
| 31-Jul-2024 | 4,170.00 | 4,190.00 | 4,160.00 | 4,190.00 | 598,600 | 0 |
| 30-Jul-2024 | 4,170.00 | 4,190.00 | 4,150.00 | 4,160.00 | 476,000 | 0 |
| 29-Jul-2024 | 4,150.00 | 4,180.00 | 4,140.00 | 4,170.00 | 626,500 | 0 |
| 26-Jul-2024 | 4,090.00 | 4,160.00 | 4,070.00 | 4,150.00 | 399,500 | 0 |
| 25-Jul-2024 | 4,130.00 | 4,140.00 | 4,080.00 | 4,090.00 | 814,900 | 0 |
| 24-Jul-2024 | 4,150.00 | 4,170.00 | 4,100.00 | 4,130.00 | 781,600 | 0 |
| 23-Jul-2024 | 4,200.00 | 4,250.00 | 4,140.00 | 4,150.00 | 1,822,100 | 0 |
| 22-Jul-2024 | 4,120.00 | 4,190.00 | 4,110.00 | 4,190.00 | 1,868,300 | 0 |
| 19-Jul-2024 | 4,100.00 | 4,160.00 | 4,080.00 | 4,120.00 | 1,016,000 | 0 |
| 18-Jul-2024 | 4,050.00 | 4,100.00 | 4,040.00 | 4,090.00 | 981,700 | 0 |
| 17-Jul-2024 | 4,050.00 | 4,060.00 | 4,030.00 | 4,050.00 | 559,200 | 0 |
| 16-Jul-2024 | 4,060.00 | 4,070.00 | 4,040.00 | 4,050.00 | 400,100 | 0 |
| 15-Jul-2024 | 4,060.00 | 4,080.00 | 4,040.00 | 4,060.00 | 607,300 | 0 |
| 12-Jul-2024 | 4,030.00 | 4,070.00 | 4,030.00 | 4,060.00 | 511,100 | 0 |
| 11-Jul-2024 | 4,050.00 | 4,060.00 | 3,990.00 | 4,040.00 | 722,800 | 0 |
| 10-Jul-2024 | 4,070.00 | 4,080.00 | 4,040.00 | 4,050.00 | 736,300 | 0 |
| 09-Jul-2024 | 4,070.00 | 4,140.00 | 4,050.00 | 4,070.00 | 1,317,900 | 0 |
| 08-Jul-2024 | 3,980.00 | 4,080.00 | 3,970.00 | 4,070.00 | 1,438,600 | 0 |
| 05-Jul-2024 | 3,990.00 | 4,010.00 | 3,960.00 | 3,980.00 | 1,173,500 | 0 |