| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 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 |