| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 19,250.00 | 19,350.00 | 18,300.00 | 18,975.00 | 1,002,300 | 0 |
| 03-Jul-2024 | 17,550.00 | 19,300.00 | 17,550.00 | 19,250.00 | 622,800 | 0 |
| 02-Jul-2024 | 16,525.00 | 17,550.00 | 16,200.00 | 17,550.00 | 403,100 | 0 |
| 01-Jul-2024 | 15,800.00 | 16,575.00 | 15,800.00 | 16,300.00 | 436,400 | 0 |
| 28-Jun-2024 | 15,450.00 | 15,950.00 | 15,275.00 | 15,775.00 | 344,600 | 0 |
| 27-Jun-2024 | 15,200.00 | 15,475.00 | 15,200.00 | 15,350.00 | 195,200 | 0 |
| 26-Jun-2024 | 15,200.00 | 15,300.00 | 15,125.00 | 15,200.00 | 157,400 | 0 |
| 25-Jun-2024 | 15,200.00 | 15,325.00 | 15,175.00 | 15,175.00 | 240,300 | 0 |
| 24-Jun-2024 | 15,250.00 | 15,600.00 | 14,950.00 | 15,175.00 | 567,500 | 0 |
| 21-Jun-2024 | 17,800.00 | 17,800.00 | 15,175.00 | 15,175.00 | 3,592,900 | 0 |
| 20-Jun-2024 | 17,175.00 | 17,800.00 | 16,950.00 | 17,800.00 | 75,200 | 0 |
| 19-Jun-2024 | 17,275.00 | 17,600.00 | 17,250.00 | 17,400.00 | 26,900 | 0 |
| 14-Jun-2024 | 17,325.00 | 17,400.00 | 17,200.00 | 17,275.00 | 75,900 | 0 |
| 13-Jun-2024 | 17,475.00 | 17,475.00 | 17,225.00 | 17,300.00 | 77,700 | 0 |
| 12-Jun-2024 | 17,400.00 | 17,850.00 | 17,100.00 | 17,475.00 | 188,800 | 0 |
| 11-Jun-2024 | 17,600.00 | 17,975.00 | 17,550.00 | 17,700.00 | 110,600 | 0 |
| 10-Jun-2024 | 17,750.00 | 17,800.00 | 17,525.00 | 17,775.00 | 99,300 | 0 |
| 07-Jun-2024 | 17,800.00 | 18,100.00 | 17,700.00 | 17,800.00 | 90,100 | 0 |
| 06-Jun-2024 | 17,875.00 | 17,950.00 | 17,550.00 | 17,800.00 | 124,800 | 0 |
| 05-Jun-2024 | 17,975.00 | 18,000.00 | 17,675.00 | 17,875.00 | 104,900 | 0 |
| 04-Jun-2024 | 17,950.00 | 18,075.00 | 17,800.00 | 17,850.00 | 186,400 | 0 |
| 03-Jun-2024 | 18,000.00 | 18,200.00 | 17,675.00 | 18,000.00 | 176,000 | 0 |
| 31-May-2024 | 18,200.00 | 18,200.00 | 17,400.00 | 17,975.00 | 186,500 | 0 |
| 30-May-2024 | 18,350.00 | 18,600.00 | 17,475.00 | 18,200.00 | 225,000 | 0 |
| 29-May-2024 | 18,600.00 | 18,625.00 | 18,325.00 | 18,350.00 | 29,600 | 0 |
| 28-May-2024 | 18,300.00 | 18,600.00 | 18,300.00 | 18,600.00 | 23,900 | 0 |
| 27-May-2024 | 18,675.00 | 18,675.00 | 18,500.00 | 18,625.00 | 59,100 | 0 |
| 22-May-2024 | 18,725.00 | 18,725.00 | 18,600.00 | 18,650.00 | 63,700 | 0 |
| 21-May-2024 | 18,700.00 | 18,800.00 | 18,700.00 | 18,725.00 | 67,800 | 0 |
| 20-May-2024 | 18,925.00 | 18,950.00 | 18,825.00 | 18,875.00 | 59,400 | 0 |
| 17-May-2024 | 18,875.00 | 19,000.00 | 18,775.00 | 18,950.00 | 64,500 | 0 |
| 16-May-2024 | 18,850.00 | 18,925.00 | 18,700.00 | 18,875.00 | 66,100 | 0 |
| 15-May-2024 | 18,875.00 | 18,950.00 | 18,875.00 | 18,875.00 | 15,600 | 0 |
| 14-May-2024 | 18,825.00 | 19,050.00 | 18,825.00 | 19,000.00 | 26,800 | 0 |
| 13-May-2024 | 18,900.00 | 19,100.00 | 18,700.00 | 19,000.00 | 41,800 | 0 |
| 08-May-2024 | 18,900.00 | 19,050.00 | 18,850.00 | 18,900.00 | 27,600 | 0 |
| 07-May-2024 | 18,900.00 | 19,075.00 | 18,825.00 | 19,050.00 | 40,500 | 0 |
| 06-May-2024 | 19,125.00 | 19,125.00 | 18,800.00 | 19,025.00 | 40,000 | 0 |
| 03-May-2024 | 19,000.00 | 19,100.00 | 18,950.00 | 19,100.00 | 331,800 | 0 |
| 02-May-2024 | 18,975.00 | 19,025.00 | 18,750.00 | 19,000.00 | 65,200 | 0 |
| 30-Apr-2024 | 18,800.00 | 19,050.00 | 18,750.00 | 18,950.00 | 78,200 | 0 |
| 29-Apr-2024 | 18,800.00 | 19,000.00 | 18,700.00 | 19,000.00 | 44,200 | 0 |
| 26-Apr-2024 | 19,000.00 | 19,000.00 | 18,775.00 | 18,875.00 | 17,900 | 0 |
| 25-Apr-2024 | 19,075.00 | 19,100.00 | 18,850.00 | 19,025.00 | 27,300 | 0 |
| 24-Apr-2024 | 18,550.00 | 19,100.00 | 18,550.00 | 19,050.00 | 112,100 | 0 |
| 23-Apr-2024 | 19,000.00 | 19,100.00 | 18,500.00 | 18,500.00 | 159,300 | 0 |
| 22-Apr-2024 | 19,100.00 | 19,100.00 | 18,875.00 | 18,925.00 | 24,100 | 0 |
| 19-Apr-2024 | 19,100.00 | 19,100.00 | 18,850.00 | 19,100.00 | 43,300 | 0 |
| 18-Apr-2024 | 19,100.00 | 19,100.00 | 18,975.00 | 19,075.00 | 51,300 | 0 |
| 17-Apr-2024 | 19,075.00 | 19,075.00 | 18,925.00 | 18,975.00 | 25,100 | 0 |
| 16-Apr-2024 | 18,550.00 | 19,150.00 | 18,050.00 | 19,075.00 | 65,100 | 0 |
| 05-Apr-2024 | 19,050.00 | 19,100.00 | 18,775.00 | 18,800.00 | 46,000 | 0 |
| 04-Apr-2024 | 19,050.00 | 19,050.00 | 18,975.00 | 19,050.00 | 23,200 | 0 |
| 03-Apr-2024 | 19,125.00 | 19,125.00 | 18,825.00 | 19,025.00 | 38,200 | 0 |
| 02-Apr-2024 | 19,100.00 | 19,275.00 | 19,075.00 | 19,100.00 | 38,500 | 0 |
| 01-Apr-2024 | 19,100.00 | 19,200.00 | 19,000.00 | 19,050.00 | 30,500 | 0 |
| 28-Mar-2024 | 18,950.00 | 19,150.00 | 18,950.00 | 19,000.00 | 33,400 | 0 |
| 27-Mar-2024 | 19,250.00 | 19,325.00 | 18,500.00 | 18,950.00 | 111,100 | 0 |
| 26-Mar-2024 | 19,450.00 | 19,450.00 | 19,050.00 | 19,250.00 | 100,100 | 0 |
| 25-Mar-2024 | 19,350.00 | 19,350.00 | 19,025.00 | 19,025.00 | 100,200 | 0 |
| 22-Mar-2024 | 19,325.00 | 19,475.00 | 19,225.00 | 19,475.00 | 61,900 | 0 |
| 21-Mar-2024 | 19,425.00 | 19,500.00 | 19,100.00 | 19,450.00 | 103,400 | 0 |
| 20-Mar-2024 | 19,400.00 | 19,475.00 | 19,300.00 | 19,450.00 | 42,400 | 0 |
| 19-Mar-2024 | 19,400.00 | 19,475.00 | 19,275.00 | 19,400.00 | 81,900 | 0 |
| 18-Mar-2024 | 19,300.00 | 19,500.00 | 19,300.00 | 19,400.00 | 45,900 | 0 |
| 15-Mar-2024 | 19,450.00 | 19,475.00 | 19,300.00 | 19,400.00 | 22,300 | 0 |
| 14-Mar-2024 | 19,450.00 | 19,500.00 | 19,300.00 | 19,500.00 | 36,800 | 0 |
| 13-Mar-2024 | 19,350.00 | 19,500.00 | 19,275.00 | 19,475.00 | 60,300 | 0 |
| 08-Mar-2024 | 19,300.00 | 19,500.00 | 19,150.00 | 19,500.00 | 105,600 | 0 |
| 07-Mar-2024 | 19,250.00 | 19,350.00 | 19,250.00 | 19,325.00 | 37,300 | 0 |
| 06-Mar-2024 | 19,400.00 | 19,400.00 | 19,175.00 | 19,400.00 | 34,400 | 0 |
| 05-Mar-2024 | 19,300.00 | 19,450.00 | 19,000.00 | 19,425.00 | 134,600 | 0 |
| 04-Mar-2024 | 19,325.00 | 19,475.00 | 19,325.00 | 19,450.00 | 20,400 | 0 |
| 01-Mar-2024 | 19,375.00 | 19,500.00 | 19,375.00 | 19,500.00 | 44,400 | 0 |
| 29-Feb-2024 | 19,300.00 | 19,500.00 | 19,050.00 | 19,500.00 | 338,500 | 0 |
| 28-Feb-2024 | 19,450.00 | 19,500.00 | 19,375.00 | 19,475.00 | 50,900 | 0 |
| 27-Feb-2024 | 19,375.00 | 19,500.00 | 19,375.00 | 19,475.00 | 16,900 | 0 |
| 26-Feb-2024 | 19,300.00 | 19,525.00 | 19,300.00 | 19,375.00 | 29,800 | 0 |
| 23-Feb-2024 | 19,500.00 | 19,550.00 | 19,300.00 | 19,550.00 | 33,000 | 0 |
| 22-Feb-2024 | 19,350.00 | 19,600.00 | 19,350.00 | 19,500.00 | 55,000 | 0 |
| 21-Feb-2024 | 19,000.00 | 19,625.00 | 19,000.00 | 19,600.00 | 129,800 | 0 |
| 20-Feb-2024 | 19,450.00 | 19,600.00 | 18,900.00 | 19,000.00 | 65,500 | 0 |
| 19-Feb-2024 | 19,500.00 | 19,600.00 | 19,450.00 | 19,600.00 | 5,700 | 0 |
| 16-Feb-2024 | 19,550.00 | 19,625.00 | 19,525.00 | 19,525.00 | 42,800 | 0 |
| 15-Feb-2024 | 19,650.00 | 19,700.00 | 19,500.00 | 19,700.00 | 66,400 | 0 |
| 13-Feb-2024 | 19,650.00 | 19,700.00 | 19,450.00 | 19,675.00 | 128,300 | 0 |
| 12-Feb-2024 | 19,575.00 | 19,700.00 | 19,475.00 | 19,700.00 | 133,900 | 0 |
| 07-Feb-2024 | 19,675.00 | 19,675.00 | 19,550.00 | 19,675.00 | 37,200 | 0 |
| 06-Feb-2024 | 19,550.00 | 19,700.00 | 19,550.00 | 19,675.00 | 21,200 | 0 |
| 05-Feb-2024 | 19,700.00 | 19,700.00 | 19,575.00 | 19,700.00 | 28,000 | 0 |
| 02-Feb-2024 | 19,550.00 | 19,750.00 | 19,550.00 | 19,750.00 | 32,800 | 0 |
| 01-Feb-2024 | 19,700.00 | 19,725.00 | 19,650.00 | 19,725.00 | 49,800 | 0 |
| 31-Jan-2024 | 19,650.00 | 19,700.00 | 19,525.00 | 19,700.00 | 35,300 | 0 |
| 30-Jan-2024 | 19,650.00 | 19,700.00 | 19,500.00 | 19,700.00 | 40,200 | 0 |
| 29-Jan-2024 | 19,700.00 | 19,725.00 | 19,400.00 | 19,700.00 | 37,700 | 0 |
| 26-Jan-2024 | 19,550.00 | 19,725.00 | 19,350.00 | 19,700.00 | 26,100 | 0 |
| 25-Jan-2024 | 19,475.00 | 19,725.00 | 19,400.00 | 19,550.00 | 46,700 | 0 |
| 24-Jan-2024 | 19,400.00 | 19,700.00 | 19,400.00 | 19,700.00 | 47,800 | 0 |
| 23-Jan-2024 | 19,525.00 | 19,800.00 | 18,900.00 | 19,800.00 | 221,600 | 0 |
| 22-Jan-2024 | 19,825.00 | 19,825.00 | 19,200.00 | 19,800.00 | 50,700 | 0 |