| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 3,970.00 | 4,010.00 | 3,950.00 | 3,990.00 | 1,317,700 | 0 |
| 03-Jul-2024 | 4,050.00 | 4,050.00 | 3,860.00 | 3,960.00 | 4,877,000 | 0 |
| 02-Jul-2024 | 4,160.00 | 4,200.00 | 4,130.00 | 4,200.00 | 4,900,600 | 0 |
| 01-Jul-2024 | 4,160.00 | 4,190.00 | 4,160.00 | 4,160.00 | 3,195,700 | 0 |
| 28-Jun-2024 | 4,140.00 | 4,170.00 | 4,130.00 | 4,160.00 | 2,340,600 | 0 |
| 27-Jun-2024 | 4,140.00 | 4,140.00 | 4,110.00 | 4,130.00 | 1,395,300 | 0 |
| 26-Jun-2024 | 4,110.00 | 4,160.00 | 4,100.00 | 4,120.00 | 1,359,600 | 0 |
| 25-Jun-2024 | 4,020.00 | 4,130.00 | 4,010.00 | 4,110.00 | 2,886,500 | 0 |
| 24-Jun-2024 | 4,000.00 | 4,030.00 | 3,930.00 | 4,010.00 | 2,239,800 | 0 |
| 21-Jun-2024 | 3,960.00 | 4,000.00 | 3,950.00 | 4,000.00 | 962,500 | 0 |
| 20-Jun-2024 | 3,930.00 | 3,970.00 | 3,930.00 | 3,960.00 | 309,400 | 0 |
| 19-Jun-2024 | 3,930.00 | 3,950.00 | 3,910.00 | 3,930.00 | 392,000 | 0 |
| 14-Jun-2024 | 3,920.00 | 3,970.00 | 3,900.00 | 3,930.00 | 485,300 | 0 |
| 13-Jun-2024 | 3,920.00 | 3,970.00 | 3,920.00 | 3,920.00 | 446,300 | 0 |
| 12-Jun-2024 | 3,940.00 | 3,950.00 | 3,860.00 | 3,900.00 | 639,200 | 0 |
| 11-Jun-2024 | 3,990.00 | 3,990.00 | 3,910.00 | 3,940.00 | 607,300 | 0 |
| 10-Jun-2024 | 4,000.00 | 4,020.00 | 3,970.00 | 3,980.00 | 658,100 | 0 |
| 07-Jun-2024 | 3,990.00 | 4,050.00 | 3,970.00 | 4,000.00 | 789,900 | 0 |
| 06-Jun-2024 | 4,000.00 | 4,000.00 | 3,970.00 | 3,990.00 | 363,300 | 0 |
| 05-Jun-2024 | 4,010.00 | 4,080.00 | 3,950.00 | 4,000.00 | 1,217,100 | 0 |
| 04-Jun-2024 | 3,970.00 | 4,000.00 | 3,970.00 | 4,000.00 | 617,000 | 0 |
| 03-Jun-2024 | 3,910.00 | 3,980.00 | 3,870.00 | 3,970.00 | 870,200 | 0 |
| 31-May-2024 | 3,870.00 | 3,940.00 | 3,860.00 | 3,920.00 | 1,194,400 | 0 |
| 30-May-2024 | 3,890.00 | 3,900.00 | 3,860.00 | 3,870.00 | 575,600 | 0 |
| 29-May-2024 | 3,890.00 | 3,900.00 | 3,860.00 | 3,890.00 | 967,000 | 0 |
| 28-May-2024 | 3,870.00 | 3,900.00 | 3,870.00 | 3,890.00 | 371,000 | 0 |
| 27-May-2024 | 3,850.00 | 3,900.00 | 3,850.00 | 3,870.00 | 661,500 | 0 |
| 22-May-2024 | 3,840.00 | 3,880.00 | 3,840.00 | 3,850.00 | 352,000 | 0 |
| 21-May-2024 | 3,870.00 | 3,880.00 | 3,840.00 | 3,850.00 | 553,900 | 0 |
| 20-May-2024 | 3,780.00 | 3,890.00 | 3,770.00 | 3,860.00 | 1,391,900 | 0 |
| 17-May-2024 | 3,750.00 | 3,790.00 | 3,740.00 | 3,780.00 | 540,200 | 0 |
| 16-May-2024 | 3,760.00 | 3,780.00 | 3,740.00 | 3,740.00 | 642,200 | 0 |
| 15-May-2024 | 3,780.00 | 3,790.00 | 3,750.00 | 3,760.00 | 861,300 | 0 |
| 14-May-2024 | 3,760.00 | 3,780.00 | 3,760.00 | 3,780.00 | 483,600 | 0 |
| 13-May-2024 | 3,800.00 | 3,800.00 | 3,750.00 | 3,760.00 | 840,000 | 0 |
| 08-May-2024 | 3,780.00 | 3,790.00 | 3,750.00 | 3,760.00 | 548,100 | 0 |
| 07-May-2024 | 3,770.00 | 3,810.00 | 3,760.00 | 3,780.00 | 649,800 | 0 |
| 06-May-2024 | 3,760.00 | 3,790.00 | 3,740.00 | 3,770.00 | 504,800 | 0 |
| 03-May-2024 | 3,770.00 | 3,800.00 | 3,750.00 | 3,760.00 | 483,400 | 0 |
| 02-May-2024 | 3,790.00 | 3,840.00 | 3,770.00 | 3,790.00 | 1,897,100 | 0 |
| 30-Apr-2024 | 3,760.00 | 3,800.00 | 3,760.00 | 3,780.00 | 522,400 | 0 |
| 29-Apr-2024 | 3,740.00 | 3,770.00 | 3,700.00 | 3,760.00 | 392,800 | 0 |
| 26-Apr-2024 | 3,760.00 | 3,800.00 | 3,700.00 | 3,740.00 | 560,400 | 0 |
| 25-Apr-2024 | 3,810.00 | 3,820.00 | 3,750.00 | 3,760.00 | 250,000 | 0 |
| 24-Apr-2024 | 3,750.00 | 3,830.00 | 3,750.00 | 3,800.00 | 1,045,500 | 0 |
| 23-Apr-2024 | 3,780.00 | 3,780.00 | 3,740.00 | 3,760.00 | 497,100 | 0 |
| 22-Apr-2024 | 3,790.00 | 3,790.00 | 3,750.00 | 3,770.00 | 421,300 | 0 |
| 19-Apr-2024 | 3,790.00 | 3,800.00 | 3,750.00 | 3,790.00 | 528,800 | 0 |
| 18-Apr-2024 | 3,810.00 | 3,830.00 | 3,790.00 | 3,790.00 | 841,100 | 0 |
| 17-Apr-2024 | 3,830.00 | 3,830.00 | 3,770.00 | 3,810.00 | 800,400 | 0 |
| 16-Apr-2024 | 3,730.00 | 3,840.00 | 3,710.00 | 3,820.00 | 1,521,400 | 0 |
| 05-Apr-2024 | 3,710.00 | 3,750.00 | 3,700.00 | 3,720.00 | 296,600 | 0 |
| 04-Apr-2024 | 3,710.00 | 3,720.00 | 3,690.00 | 3,710.00 | 291,600 | 0 |
| 03-Apr-2024 | 3,720.00 | 3,720.00 | 3,700.00 | 3,700.00 | 222,200 | 0 |
| 02-Apr-2024 | 3,720.00 | 3,730.00 | 3,690.00 | 3,720.00 | 276,900 | 0 |
| 01-Apr-2024 | 3,750.00 | 3,770.00 | 3,690.00 | 3,700.00 | 668,400 | 0 |
| 28-Mar-2024 | 3,750.00 | 3,770.00 | 3,740.00 | 3,750.00 | 440,900 | 0 |
| 27-Mar-2024 | 3,780.00 | 3,780.00 | 3,740.00 | 3,750.00 | 313,500 | 0 |
| 26-Mar-2024 | 3,790.00 | 3,790.00 | 3,760.00 | 3,760.00 | 358,700 | 0 |
| 25-Mar-2024 | 3,830.00 | 3,830.00 | 3,770.00 | 3,780.00 | 816,300 | 0 |
| 22-Mar-2024 | 3,740.00 | 3,790.00 | 3,710.00 | 3,790.00 | 1,033,500 | 0 |
| 21-Mar-2024 | 3,690.00 | 3,720.00 | 3,680.00 | 3,720.00 | 384,000 | 0 |
| 20-Mar-2024 | 3,680.00 | 3,700.00 | 3,670.00 | 3,690.00 | 294,100 | 0 |
| 19-Mar-2024 | 3,670.00 | 3,690.00 | 3,660.00 | 3,680.00 | 471,500 | 0 |
| 18-Mar-2024 | 3,680.00 | 3,690.00 | 3,660.00 | 3,670.00 | 288,500 | 0 |
| 15-Mar-2024 | 3,680.00 | 3,680.00 | 3,650.00 | 3,680.00 | 371,500 | 0 |
| 14-Mar-2024 | 3,670.00 | 3,690.00 | 3,660.00 | 3,670.00 | 338,000 | 0 |
| 13-Mar-2024 | 3,690.00 | 3,690.00 | 3,650.00 | 3,680.00 | 544,800 | 0 |
| 08-Mar-2024 | 3,690.00 | 3,690.00 | 3,670.00 | 3,690.00 | 321,000 | 0 |
| 07-Mar-2024 | 3,690.00 | 3,720.00 | 3,660.00 | 3,690.00 | 399,600 | 0 |
| 06-Mar-2024 | 3,760.00 | 3,760.00 | 3,680.00 | 3,690.00 | 504,600 | 0 |
| 05-Mar-2024 | 3,640.00 | 3,740.00 | 3,630.00 | 3,710.00 | 787,300 | 0 |
| 04-Mar-2024 | 3,630.00 | 3,640.00 | 3,620.00 | 3,630.00 | 328,200 | 0 |
| 01-Mar-2024 | 3,630.00 | 3,640.00 | 3,620.00 | 3,620.00 | 165,100 | 0 |
| 29-Feb-2024 | 3,620.00 | 3,630.00 | 3,620.00 | 3,630.00 | 248,700 | 0 |
| 28-Feb-2024 | 3,620.00 | 3,640.00 | 3,610.00 | 3,630.00 | 280,500 | 0 |
| 27-Feb-2024 | 3,630.00 | 3,640.00 | 3,610.00 | 3,630.00 | 231,900 | 0 |
| 26-Feb-2024 | 3,660.00 | 3,660.00 | 3,610.00 | 3,620.00 | 237,200 | 0 |
| 23-Feb-2024 | 3,640.00 | 3,660.00 | 3,630.00 | 3,640.00 | 210,800 | 0 |
| 22-Feb-2024 | 3,650.00 | 3,660.00 | 3,630.00 | 3,640.00 | 213,600 | 0 |
| 21-Feb-2024 | 3,670.00 | 3,670.00 | 3,650.00 | 3,650.00 | 310,800 | 0 |
| 20-Feb-2024 | 3,680.00 | 3,680.00 | 3,660.00 | 3,670.00 | 217,900 | 0 |
| 19-Feb-2024 | 3,690.00 | 3,700.00 | 3,670.00 | 3,670.00 | 148,300 | 0 |
| 16-Feb-2024 | 3,700.00 | 3,720.00 | 3,680.00 | 3,690.00 | 155,400 | 0 |
| 15-Feb-2024 | 3,680.00 | 3,700.00 | 3,660.00 | 3,700.00 | 384,100 | 0 |
| 13-Feb-2024 | 3,650.00 | 3,680.00 | 3,650.00 | 3,680.00 | 244,600 | 0 |
| 12-Feb-2024 | 3,630.00 | 3,670.00 | 3,630.00 | 3,650.00 | 657,900 | 0 |
| 07-Feb-2024 | 3,630.00 | 3,650.00 | 3,620.00 | 3,620.00 | 279,600 | 0 |
| 06-Feb-2024 | 3,630.00 | 3,650.00 | 3,610.00 | 3,630.00 | 273,800 | 0 |
| 05-Feb-2024 | 3,700.00 | 3,710.00 | 3,600.00 | 3,620.00 | 1,454,800 | 0 |
| 02-Feb-2024 | 3,700.00 | 3,710.00 | 3,690.00 | 3,690.00 | 188,100 | 0 |
| 01-Feb-2024 | 3,700.00 | 3,720.00 | 3,690.00 | 3,710.00 | 206,600 | 0 |
| 31-Jan-2024 | 3,680.00 | 3,730.00 | 3,670.00 | 3,700.00 | 321,700 | 0 |
| 30-Jan-2024 | 3,700.00 | 3,700.00 | 3,670.00 | 3,670.00 | 508,500 | 0 |
| 29-Jan-2024 | 3,700.00 | 3,720.00 | 3,690.00 | 3,690.00 | 236,700 | 0 |
| 26-Jan-2024 | 3,700.00 | 3,700.00 | 3,680.00 | 3,700.00 | 252,800 | 0 |
| 25-Jan-2024 | 3,740.00 | 3,750.00 | 3,680.00 | 3,690.00 | 355,800 | 0 |
| 24-Jan-2024 | 3,700.00 | 3,730.00 | 3,680.00 | 3,680.00 | 464,100 | 0 |
| 23-Jan-2024 | 3,740.00 | 3,740.00 | 3,700.00 | 3,700.00 | 498,400 | 0 |
| 22-Jan-2024 | 3,770.00 | 3,770.00 | 3,730.00 | 3,740.00 | 491,700 | 0 |