| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Sep-2024 | 16,775.00 | 16,775.00 | 16,500.00 | 16,750.00 | 219,400 | 0 |
| 05-Sep-2024 | 16,750.00 | 16,775.00 | 16,600.00 | 16,775.00 | 151,300 | 0 |
| 04-Sep-2024 | 16,650.00 | 16,800.00 | 16,500.00 | 16,775.00 | 173,400 | 0 |
| 03-Sep-2024 | 16,800.00 | 16,900.00 | 16,600.00 | 16,650.00 | 162,700 | 0 |
| 02-Sep-2024 | 16,775.00 | 16,900.00 | 16,725.00 | 16,800.00 | 211,400 | 0 |
| 30-Aug-2024 | 16,900.00 | 17,100.00 | 16,400.00 | 16,700.00 | 405,900 | 0 |
| 29-Aug-2024 | 17,225.00 | 17,225.00 | 16,725.00 | 16,875.00 | 780,300 | 0 |
| 28-Aug-2024 | 16,650.00 | 17,800.00 | 16,650.00 | 17,225.00 | 786,500 | 0 |
| 27-Aug-2024 | 16,775.00 | 16,875.00 | 16,625.00 | 16,650.00 | 145,000 | 0 |
| 26-Aug-2024 | 16,950.00 | 16,975.00 | 16,625.00 | 16,775.00 | 240,300 | 0 |
| 23-Aug-2024 | 17,000.00 | 17,025.00 | 16,850.00 | 16,875.00 | 121,900 | 0 |
| 22-Aug-2024 | 17,125.00 | 17,125.00 | 16,875.00 | 17,000.00 | 37,300 | 0 |
| 21-Aug-2024 | 17,000.00 | 17,150.00 | 16,975.00 | 16,975.00 | 36,600 | 0 |
| 20-Aug-2024 | 17,075.00 | 17,075.00 | 16,950.00 | 17,000.00 | 225,800 | 0 |
| 19-Aug-2024 | 17,025.00 | 17,100.00 | 16,850.00 | 17,075.00 | 77,400 | 0 |
| 16-Aug-2024 | 17,500.00 | 17,500.00 | 17,000.00 | 17,025.00 | 711,000 | 0 |
| 15-Aug-2024 | 17,375.00 | 17,425.00 | 17,300.00 | 17,425.00 | 126,600 | 0 |
| 14-Aug-2024 | 17,400.00 | 17,425.00 | 17,200.00 | 17,375.00 | 121,300 | 0 |
| 13-Aug-2024 | 17,200.00 | 17,500.00 | 17,000.00 | 17,400.00 | 281,200 | 0 |
| 12-Aug-2024 | 17,300.00 | 17,300.00 | 17,000.00 | 17,200.00 | 137,600 | 0 |
| 09-Aug-2024 | 17,300.00 | 17,450.00 | 17,175.00 | 17,450.00 | 98,800 | 0 |
| 08-Aug-2024 | 17,700.00 | 17,700.00 | 16,825.00 | 17,450.00 | 352,000 | 0 |
| 07-Aug-2024 | 16,875.00 | 17,500.00 | 16,800.00 | 17,425.00 | 249,400 | 0 |
| 06-Aug-2024 | 16,775.00 | 16,900.00 | 16,625.00 | 16,875.00 | 99,400 | 0 |
| 05-Aug-2024 | 17,200.00 | 17,325.00 | 16,075.00 | 16,800.00 | 651,200 | 0 |
| 02-Aug-2024 | 17,025.00 | 17,175.00 | 16,975.00 | 17,000.00 | 192,800 | 0 |
| 01-Aug-2024 | 17,000.00 | 17,200.00 | 17,000.00 | 17,025.00 | 145,000 | 0 |
| 31-Jul-2024 | 17,100.00 | 17,100.00 | 17,050.00 | 17,050.00 | 233,300 | 0 |
| 30-Jul-2024 | 17,200.00 | 17,300.00 | 17,075.00 | 17,200.00 | 191,700 | 0 |
| 29-Jul-2024 | 17,500.00 | 17,500.00 | 17,125.00 | 17,200.00 | 240,600 | 0 |
| 26-Jul-2024 | 17,550.00 | 17,550.00 | 17,150.00 | 17,300.00 | 247,900 | 0 |
| 25-Jul-2024 | 17,300.00 | 17,975.00 | 17,300.00 | 17,500.00 | 409,100 | 0 |
| 24-Jul-2024 | 17,500.00 | 17,600.00 | 17,275.00 | 17,275.00 | 126,200 | 0 |
| 23-Jul-2024 | 17,500.00 | 17,500.00 | 17,150.00 | 17,425.00 | 405,600 | 0 |
| 22-Jul-2024 | 17,950.00 | 17,950.00 | 17,450.00 | 17,500.00 | 443,000 | 0 |
| 19-Jul-2024 | 18,000.00 | 18,000.00 | 17,800.00 | 17,950.00 | 76,900 | 0 |
| 18-Jul-2024 | 18,250.00 | 18,400.00 | 17,875.00 | 17,925.00 | 151,200 | 0 |
| 17-Jul-2024 | 17,950.00 | 18,275.00 | 17,675.00 | 18,200.00 | 387,000 | 0 |
| 16-Jul-2024 | 17,950.00 | 17,975.00 | 17,600.00 | 17,950.00 | 162,900 | 0 |
| 15-Jul-2024 | 18,425.00 | 18,500.00 | 17,925.00 | 17,975.00 | 240,400 | 0 |
| 12-Jul-2024 | 18,650.00 | 18,650.00 | 18,350.00 | 18,350.00 | 242,800 | 0 |
| 11-Jul-2024 | 18,425.00 | 18,800.00 | 18,400.00 | 18,650.00 | 202,500 | 0 |
| 10-Jul-2024 | 18,625.00 | 18,625.00 | 18,350.00 | 18,450.00 | 123,900 | 0 |
| 09-Jul-2024 | 18,450.00 | 18,650.00 | 18,350.00 | 18,625.00 | 103,200 | 0 |
| 08-Jul-2024 | 18,850.00 | 18,850.00 | 18,325.00 | 18,650.00 | 299,200 | 0 |
| 05-Jul-2024 | 18,950.00 | 19,000.00 | 18,600.00 | 18,850.00 | 216,800 | 0 |
| 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 |