| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 1,120.00 | 1,130.00 | 1,100.00 | 1,115.00 | 770,200 | 0 |
| 03-Jul-2024 | 1,080.00 | 1,195.00 | 1,070.00 | 1,120.00 | 1,000,100 | 0 |
| 02-Jul-2024 | 1,070.00 | 1,110.00 | 1,065.00 | 1,085.00 | 286,100 | 0 |
| 01-Jul-2024 | 1,070.00 | 1,095.00 | 1,050.00 | 1,070.00 | 150,900 | 0 |
| 28-Jun-2024 | 1,080.00 | 1,080.00 | 1,060.00 | 1,070.00 | 166,700 | 0 |
| 27-Jun-2024 | 1,080.00 | 1,085.00 | 1,065.00 | 1,080.00 | 241,100 | 0 |
| 26-Jun-2024 | 1,070.00 | 1,100.00 | 1,065.00 | 1,080.00 | 679,400 | 0 |
| 25-Jun-2024 | 1,065.00 | 1,160.00 | 1,060.00 | 1,075.00 | 1,238,700 | 0 |
| 24-Jun-2024 | 1,030.00 | 1,070.00 | 1,025.00 | 1,065.00 | 349,300 | 0 |
| 21-Jun-2024 | 1,050.00 | 1,065.00 | 1,000.00 | 1,025.00 | 492,100 | 0 |
| 20-Jun-2024 | 1,060.00 | 1,060.00 | 1,000.00 | 1,050.00 | 768,000 | 0 |
| 19-Jun-2024 | 1,070.00 | 1,095.00 | 1,060.00 | 1,060.00 | 512,600 | 0 |
| 14-Jun-2024 | 1,080.00 | 1,080.00 | 1,060.00 | 1,070.00 | 117,200 | 0 |
| 13-Jun-2024 | 1,095.00 | 1,100.00 | 1,075.00 | 1,080.00 | 83,100 | 0 |
| 12-Jun-2024 | 1,080.00 | 1,140.00 | 1,060.00 | 1,085.00 | 2,309,500 | 0 |
| 11-Jun-2024 | 1,085.00 | 1,090.00 | 1,075.00 | 1,075.00 | 50,200 | 0 |
| 10-Jun-2024 | 1,070.00 | 1,095.00 | 1,050.00 | 1,085.00 | 121,200 | 0 |
| 07-Jun-2024 | 1,065.00 | 1,115.00 | 1,050.00 | 1,070.00 | 318,600 | 0 |
| 06-Jun-2024 | 1,030.00 | 1,065.00 | 1,010.00 | 1,050.00 | 140,700 | 0 |
| 05-Jun-2024 | 1,030.00 | 1,035.00 | 995.00 | 1,030.00 | 514,200 | 0 |
| 04-Jun-2024 | 1,065.00 | 1,065.00 | 1,030.00 | 1,030.00 | 164,600 | 0 |
| 03-Jun-2024 | 1,025.00 | 1,125.00 | 1,025.00 | 1,065.00 | 461,300 | 0 |
| 31-May-2024 | 1,050.00 | 1,050.00 | 1,010.00 | 1,025.00 | 402,900 | 0 |
| 30-May-2024 | 1,020.00 | 1,055.00 | 1,020.00 | 1,050.00 | 164,800 | 0 |
| 29-May-2024 | 1,060.00 | 1,070.00 | 1,040.00 | 1,050.00 | 112,900 | 0 |
| 28-May-2024 | 1,055.00 | 1,065.00 | 1,040.00 | 1,060.00 | 219,800 | 0 |
| 27-May-2024 | 1,060.00 | 1,070.00 | 1,050.00 | 1,050.00 | 1,802,600 | 0 |
| 22-May-2024 | 1,080.00 | 1,090.00 | 1,050.00 | 1,060.00 | 265,200 | 0 |
| 21-May-2024 | 1,090.00 | 1,100.00 | 1,035.00 | 1,080.00 | 252,400 | 0 |
| 20-May-2024 | 1,085.00 | 1,150.00 | 1,050.00 | 1,065.00 | 705,000 | 0 |
| 17-May-2024 | 1,090.00 | 1,115.00 | 1,060.00 | 1,085.00 | 1,703,200 | 0 |
| 16-May-2024 | 1,115.00 | 1,115.00 | 1,060.00 | 1,085.00 | 449,400 | 0 |
| 15-May-2024 | 1,065.00 | 1,200.00 | 1,055.00 | 1,115.00 | 541,100 | 0 |
| 14-May-2024 | 1,085.00 | 1,100.00 | 1,045.00 | 1,065.00 | 325,900 | 0 |
| 13-May-2024 | 1,085.00 | 1,125.00 | 1,030.00 | 1,065.00 | 359,800 | 0 |
| 08-May-2024 | 1,040.00 | 1,195.00 | 1,030.00 | 1,085.00 | 540,500 | 0 |
| 07-May-2024 | 1,200.00 | 1,200.00 | 1,030.00 | 1,045.00 | 501,600 | 0 |
| 06-May-2024 | 1,000.00 | 1,250.00 | 960.00 | 1,250.00 | 3,421,500 | 0 |
| 03-May-2024 | 1,020.00 | 1,020.00 | 985.00 | 1,000.00 | 4,408,000 | 0 |
| 02-May-2024 | 1,020.00 | 1,035.00 | 1,000.00 | 1,020.00 | 1,228,900 | 0 |
| 30-Apr-2024 | 990.00 | 1,025.00 | 980.00 | 1,020.00 | 9,217,900 | 0 |
| 29-Apr-2024 | 960.00 | 1,010.00 | 940.00 | 990.00 | 11,152,600 | 0 |
| 26-Apr-2024 | 1,050.00 | 1,050.00 | 950.00 | 995.00 | 382,800 | 0 |
| 25-Apr-2024 | 1,050.00 | 1,055.00 | 1,040.00 | 1,050.00 | 1,831,400 | 0 |
| 24-Apr-2024 | 1,080.00 | 1,080.00 | 1,045.00 | 1,050.00 | 306,500 | 0 |
| 23-Apr-2024 | 1,075.00 | 1,090.00 | 1,050.00 | 1,080.00 | 401,200 | 0 |
| 22-Apr-2024 | 1,125.00 | 1,125.00 | 955.00 | 1,100.00 | 1,312,100 | 0 |
| 19-Apr-2024 | 1,130.00 | 1,135.00 | 1,050.00 | 1,130.00 | 1,165,000 | 0 |
| 18-Apr-2024 | 1,135.00 | 1,180.00 | 1,110.00 | 1,135.00 | 347,700 | 0 |
| 17-Apr-2024 | 1,125.00 | 1,200.00 | 1,090.00 | 1,135.00 | 949,800 | 0 |
| 16-Apr-2024 | 1,195.00 | 1,195.00 | 1,095.00 | 1,130.00 | 1,488,400 | 0 |
| 05-Apr-2024 | 1,180.00 | 1,230.00 | 1,115.00 | 1,195.00 | 1,052,300 | 0 |
| 04-Apr-2024 | 1,060.00 | 1,220.00 | 1,055.00 | 1,205.00 | 1,951,700 | 0 |
| 03-Apr-2024 | 1,000.00 | 1,110.00 | 1,000.00 | 1,060.00 | 1,234,900 | 0 |
| 02-Apr-2024 | 1,070.00 | 1,080.00 | 1,000.00 | 1,000.00 | 2,638,800 | 0 |
| 01-Apr-2024 | 1,060.00 | 1,100.00 | 1,030.00 | 1,070.00 | 4,247,800 | 0 |
| 28-Mar-2024 | 1,100.00 | 1,140.00 | 1,030.00 | 1,060.00 | 2,206,800 | 0 |
| 27-Mar-2024 | 1,000.00 | 1,175.00 | 955.00 | 1,080.00 | 9,719,500 | 0 |
| 26-Mar-2024 | 980.00 | 980.00 | 875.00 | 950.00 | 1,463,700 | 0 |
| 25-Mar-2024 | 900.00 | 900.00 | 875.00 | 875.00 | 448,100 | 0 |
| 22-Mar-2024 | 880.00 | 880.00 | 875.00 | 880.00 | 440,600 | 0 |
| 21-Mar-2024 | 860.00 | 900.00 | 855.00 | 875.00 | 369,500 | 0 |
| 20-Mar-2024 | 880.00 | 880.00 | 855.00 | 855.00 | 96,100 | 0 |
| 19-Mar-2024 | 870.00 | 910.00 | 855.00 | 875.00 | 630,100 | 0 |
| 18-Mar-2024 | 860.00 | 875.00 | 860.00 | 865.00 | 132,900 | 0 |
| 15-Mar-2024 | 850.00 | 915.00 | 850.00 | 855.00 | 719,700 | 0 |
| 14-Mar-2024 | 890.00 | 910.00 | 840.00 | 840.00 | 1,119,900 | 0 |
| 13-Mar-2024 | 915.00 | 920.00 | 890.00 | 895.00 | 315,300 | 0 |
| 08-Mar-2024 | 900.00 | 915.00 | 900.00 | 910.00 | 184,800 | 0 |
| 07-Mar-2024 | 910.00 | 925.00 | 895.00 | 905.00 | 86,400 | 0 |
| 06-Mar-2024 | 900.00 | 920.00 | 885.00 | 885.00 | 191,600 | 0 |
| 05-Mar-2024 | 875.00 | 925.00 | 870.00 | 900.00 | 438,400 | 0 |
| 04-Mar-2024 | 890.00 | 925.00 | 865.00 | 870.00 | 448,800 | 0 |
| 01-Mar-2024 | 895.00 | 920.00 | 850.00 | 880.00 | 325,400 | 0 |
| 29-Feb-2024 | 925.00 | 930.00 | 900.00 | 900.00 | 106,900 | 0 |
| 28-Feb-2024 | 925.00 | 930.00 | 895.00 | 925.00 | 1,424,600 | 0 |
| 27-Feb-2024 | 890.00 | 925.00 | 880.00 | 920.00 | 2,074,300 | 0 |
| 26-Feb-2024 | 885.00 | 885.00 | 865.00 | 870.00 | 437,200 | 0 |
| 23-Feb-2024 | 855.00 | 895.00 | 855.00 | 885.00 | 664,000 | 0 |
| 22-Feb-2024 | 875.00 | 875.00 | 850.00 | 870.00 | 259,600 | 0 |
| 21-Feb-2024 | 845.00 | 855.00 | 825.00 | 850.00 | 141,700 | 0 |
| 20-Feb-2024 | 850.00 | 875.00 | 820.00 | 845.00 | 440,600 | 0 |
| 19-Feb-2024 | 855.00 | 880.00 | 845.00 | 855.00 | 531,000 | 0 |
| 16-Feb-2024 | 880.00 | 880.00 | 850.00 | 855.00 | 480,800 | 0 |
| 15-Feb-2024 | 860.00 | 875.00 | 840.00 | 875.00 | 603,500 | 0 |
| 13-Feb-2024 | 870.00 | 875.00 | 830.00 | 845.00 | 1,000,600 | 0 |
| 12-Feb-2024 | 865.00 | 880.00 | 830.00 | 875.00 | 1,189,000 | 0 |
| 07-Feb-2024 | 890.00 | 890.00 | 855.00 | 865.00 | 542,900 | 0 |
| 06-Feb-2024 | 900.00 | 900.00 | 865.00 | 890.00 | 400,300 | 0 |
| 05-Feb-2024 | 870.00 | 890.00 | 850.00 | 890.00 | 824,000 | 0 |
| 02-Feb-2024 | 865.00 | 875.00 | 835.00 | 870.00 | 683,000 | 0 |
| 01-Feb-2024 | 820.00 | 885.00 | 820.00 | 865.00 | 545,600 | 0 |
| 31-Jan-2024 | 910.00 | 915.00 | 800.00 | 820.00 | 914,300 | 0 |
| 30-Jan-2024 | 900.00 | 915.00 | 880.00 | 910.00 | 1,743,200 | 0 |
| 29-Jan-2024 | 900.00 | 915.00 | 840.00 | 905.00 | 949,300 | 0 |
| 26-Jan-2024 | 860.00 | 935.00 | 860.00 | 900.00 | 2,671,100 | 0 |
| 25-Jan-2024 | 835.00 | 870.00 | 830.00 | 860.00 | 943,900 | 0 |
| 24-Jan-2024 | 820.00 | 835.00 | 800.00 | 835.00 | 696,600 | 0 |
| 23-Jan-2024 | 795.00 | 810.00 | 785.00 | 810.00 | 708,200 | 0 |
| 22-Jan-2024 | 805.00 | 805.00 | 780.00 | 800.00 | 125,300 | 0 |