| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 22-Nov-2024 | 4,660.00 | 4,750.00 | 4,590.00 | 4,700.00 | 6,700,100 | 0 |
| 21-Nov-2024 | 4,740.00 | 4,740.00 | 4,660.00 | 4,660.00 | 4,177,600 | 0 |
| 20-Nov-2024 | 4,800.00 | 4,800.00 | 4,710.00 | 4,710.00 | 2,703,000 | 0 |
| 19-Nov-2024 | 4,760.00 | 4,810.00 | 4,750.00 | 4,750.00 | 2,224,900 | 0 |
| 18-Nov-2024 | 4,800.00 | 4,800.00 | 4,740.00 | 4,760.00 | 2,348,800 | 0 |
| 15-Nov-2024 | 4,880.00 | 4,880.00 | 4,780.00 | 4,790.00 | 2,200,800 | 0 |
| 14-Nov-2024 | 4,900.00 | 4,920.00 | 4,870.00 | 4,880.00 | 3,893,200 | 0 |
| 13-Nov-2024 | 4,800.00 | 4,910.00 | 4,780.00 | 4,870.00 | 3,291,600 | 0 |
| 12-Nov-2024 | 4,760.00 | 4,840.00 | 4,760.00 | 4,800.00 | 4,975,500 | 0 |
| 11-Nov-2024 | 4,860.00 | 4,870.00 | 4,760.00 | 4,760.00 | 4,674,200 | 0 |
| 08-Nov-2024 | 4,870.00 | 4,920.00 | 4,860.00 | 4,860.00 | 1,990,100 | 0 |
| 07-Nov-2024 | 5,075.00 | 5,075.00 | 4,890.00 | 4,890.00 | 8,186,000 | 0 |
| 06-Nov-2024 | 4,910.00 | 5,100.00 | 4,890.00 | 5,075.00 | 10,048,000 | 0 |
| 05-Nov-2024 | 4,980.00 | 4,980.00 | 4,900.00 | 4,900.00 | 2,408,900 | 0 |
| 04-Nov-2024 | 4,890.00 | 4,980.00 | 4,850.00 | 4,980.00 | 5,666,900 | 0 |
| 01-Nov-2024 | 5,200.00 | 5,200.00 | 4,860.00 | 4,890.00 | 14,790,200 | 0 |
| 31-Oct-2024 | 5,125.00 | 5,250.00 | 4,990.00 | 5,250.00 | 10,680,900 | 0 |
| 30-Oct-2024 | 5,275.00 | 5,275.00 | 5,125.00 | 5,125.00 | 5,541,900 | 0 |
| 29-Oct-2024 | 5,125.00 | 5,300.00 | 5,125.00 | 5,275.00 | 11,333,200 | 0 |
| 28-Oct-2024 | 5,150.00 | 5,150.00 | 5,025.00 | 5,125.00 | 3,408,800 | 0 |
| 25-Oct-2024 | 5,200.00 | 5,200.00 | 5,125.00 | 5,150.00 | 5,797,200 | 0 |
| 24-Oct-2024 | 5,050.00 | 5,200.00 | 5,050.00 | 5,150.00 | 11,876,900 | 0 |
| 23-Oct-2024 | 5,000.00 | 5,075.00 | 4,990.00 | 5,075.00 | 3,497,100 | 0 |
| 22-Oct-2024 | 5,050.00 | 5,050.00 | 4,980.00 | 4,990.00 | 4,577,900 | 0 |
| 21-Oct-2024 | 5,125.00 | 5,150.00 | 5,050.00 | 5,050.00 | 5,445,000 | 0 |
| 18-Oct-2024 | 5,025.00 | 5,100.00 | 4,930.00 | 5,100.00 | 9,282,500 | 0 |
| 17-Oct-2024 | 5,050.00 | 5,050.00 | 4,990.00 | 5,000.00 | 3,869,100 | 0 |
| 16-Oct-2024 | 4,970.00 | 5,050.00 | 4,950.00 | 5,050.00 | 10,163,900 | 0 |
| 15-Oct-2024 | 4,950.00 | 4,990.00 | 4,910.00 | 4,970.00 | 6,314,400 | 0 |
| 14-Oct-2024 | 4,870.00 | 4,950.00 | 4,870.00 | 4,950.00 | 5,329,500 | 0 |
| 11-Oct-2024 | 4,950.00 | 4,950.00 | 4,850.00 | 4,860.00 | 2,485,400 | 0 |
| 10-Oct-2024 | 4,850.00 | 4,940.00 | 4,820.00 | 4,890.00 | 7,207,100 | 0 |
| 09-Oct-2024 | 4,850.00 | 4,860.00 | 4,830.00 | 4,850.00 | 3,132,400 | 0 |
| 08-Oct-2024 | 4,840.00 | 4,860.00 | 4,800.00 | 4,850.00 | 6,665,400 | 0 |
| 07-Oct-2024 | 4,760.00 | 4,840.00 | 4,760.00 | 4,840.00 | 5,006,800 | 0 |
| 04-Oct-2024 | 4,740.00 | 4,760.00 | 4,720.00 | 4,760.00 | 4,241,400 | 0 |
| 03-Oct-2024 | 4,730.00 | 4,750.00 | 4,700.00 | 4,740.00 | 2,973,000 | 0 |
| 02-Oct-2024 | 4,720.00 | 4,760.00 | 4,700.00 | 4,730.00 | 5,800,900 | 0 |
| 01-Oct-2024 | 4,710.00 | 4,740.00 | 4,700.00 | 4,720.00 | 8,924,900 | 0 |
| 30-Sep-2024 | 4,800.00 | 4,810.00 | 4,700.00 | 4,700.00 | 14,403,600 | 0 |
| 27-Sep-2024 | 4,890.00 | 4,890.00 | 4,790.00 | 4,800.00 | 9,602,800 | 0 |
| 26-Sep-2024 | 4,920.00 | 4,920.00 | 4,820.00 | 4,880.00 | 12,956,600 | 0 |
| 25-Sep-2024 | 4,960.00 | 4,960.00 | 4,850.00 | 4,920.00 | 8,729,000 | 0 |
| 24-Sep-2024 | 4,980.00 | 4,980.00 | 4,910.00 | 4,920.00 | 6,287,400 | 0 |
| 23-Sep-2024 | 5,050.00 | 5,050.00 | 4,920.00 | 4,960.00 | 8,820,000 | 0 |
| 20-Sep-2024 | 5,050.00 | 5,075.00 | 4,970.00 | 5,000.00 | 20,260,900 | 0 |
| 19-Sep-2024 | 4,940.00 | 5,050.00 | 4,940.00 | 5,050.00 | 13,059,800 | 0 |
| 18-Sep-2024 | 4,960.00 | 4,980.00 | 4,920.00 | 4,940.00 | 8,150,900 | 0 |
| 17-Sep-2024 | 4,830.00 | 4,960.00 | 4,820.00 | 4,960.00 | 11,969,900 | 0 |
| 13-Sep-2024 | 4,850.00 | 4,850.00 | 4,800.00 | 4,800.00 | 7,668,200 | 0 |
| 12-Sep-2024 | 4,770.00 | 4,870.00 | 4,770.00 | 4,850.00 | 8,071,400 | 0 |
| 11-Sep-2024 | 4,830.00 | 4,860.00 | 4,760.00 | 4,760.00 | 6,967,300 | 0 |
| 10-Sep-2024 | 4,850.00 | 4,870.00 | 4,800.00 | 4,830.00 | 5,672,600 | 0 |
| 09-Sep-2024 | 4,800.00 | 4,830.00 | 4,760.00 | 4,800.00 | 6,563,900 | 0 |
| 06-Sep-2024 | 4,840.00 | 4,890.00 | 4,780.00 | 4,790.00 | 11,411,300 | 0 |
| 05-Sep-2024 | 4,840.00 | 4,910.00 | 4,830.00 | 4,850.00 | 8,891,800 | 0 |
| 04-Sep-2024 | 4,850.00 | 4,850.00 | 4,780.00 | 4,830.00 | 7,365,700 | 0 |
| 03-Sep-2024 | 4,860.00 | 4,870.00 | 4,820.00 | 4,850.00 | 8,623,300 | 0 |
| 02-Sep-2024 | 4,860.00 | 4,910.00 | 4,850.00 | 4,850.00 | 7,499,900 | 0 |
| 30-Aug-2024 | 4,960.00 | 4,960.00 | 4,860.00 | 4,860.00 | 28,103,300 | 0 |
| 29-Aug-2024 | 5,050.00 | 5,050.00 | 4,950.00 | 4,950.00 | 5,542,200 | 0 |
| 28-Aug-2024 | 5,100.00 | 5,100.00 | 4,990.00 | 5,000.00 | 7,273,100 | 0 |
| 27-Aug-2024 | 5,025.00 | 5,100.00 | 4,980.00 | 5,075.00 | 5,705,300 | 0 |
| 26-Aug-2024 | 5,025.00 | 5,050.00 | 4,960.00 | 5,000.00 | 8,286,400 | 0 |
| 23-Aug-2024 | 5,075.00 | 5,100.00 | 5,000.00 | 5,025.00 | 5,684,800 | 0 |
| 22-Aug-2024 | 5,025.00 | 5,075.00 | 5,000.00 | 5,075.00 | 9,050,700 | 0 |
| 21-Aug-2024 | 5,125.00 | 5,150.00 | 5,025.00 | 5,050.00 | 6,556,200 | 0 |
| 20-Aug-2024 | 5,050.00 | 5,125.00 | 5,025.00 | 5,100.00 | 7,527,100 | 0 |
| 19-Aug-2024 | 5,100.00 | 5,150.00 | 5,000.00 | 5,000.00 | 7,974,500 | 0 |
| 16-Aug-2024 | 5,250.00 | 5,250.00 | 5,150.00 | 5,150.00 | 3,924,400 | 0 |
| 15-Aug-2024 | 5,175.00 | 5,325.00 | 5,100.00 | 5,200.00 | 19,891,900 | 0 |
| 14-Aug-2024 | 5,125.00 | 5,175.00 | 5,050.00 | 5,175.00 | 12,380,300 | 0 |
| 13-Aug-2024 | 5,200.00 | 5,200.00 | 5,025.00 | 5,150.00 | 16,380,200 | 0 |
| 12-Aug-2024 | 5,175.00 | 5,175.00 | 5,100.00 | 5,150.00 | 4,174,500 | 0 |
| 09-Aug-2024 | 5,250.00 | 5,300.00 | 5,125.00 | 5,175.00 | 3,927,900 | 0 |
| 08-Aug-2024 | 5,275.00 | 5,325.00 | 5,225.00 | 5,250.00 | 4,368,100 | 0 |
| 07-Aug-2024 | 5,125.00 | 5,300.00 | 5,125.00 | 5,300.00 | 5,521,800 | 0 |
| 06-Aug-2024 | 5,250.00 | 5,300.00 | 5,100.00 | 5,100.00 | 5,656,300 | 0 |
| 05-Aug-2024 | 5,200.00 | 5,250.00 | 5,100.00 | 5,150.00 | 3,497,600 | 0 |
| 02-Aug-2024 | 5,250.00 | 5,275.00 | 5,075.00 | 5,250.00 | 11,501,600 | 0 |
| 01-Aug-2024 | 5,200.00 | 5,275.00 | 5,200.00 | 5,250.00 | 2,749,200 | 0 |
| 31-Jul-2024 | 5,250.00 | 5,275.00 | 5,150.00 | 5,225.00 | 7,413,200 | 0 |
| 30-Jul-2024 | 5,225.00 | 5,250.00 | 5,150.00 | 5,200.00 | 2,904,600 | 0 |
| 29-Jul-2024 | 5,275.00 | 5,325.00 | 5,150.00 | 5,175.00 | 7,803,400 | 0 |
| 26-Jul-2024 | 5,450.00 | 5,450.00 | 5,300.00 | 5,300.00 | 2,568,400 | 0 |
| 25-Jul-2024 | 5,400.00 | 5,425.00 | 5,250.00 | 5,425.00 | 6,454,600 | 0 |
| 24-Jul-2024 | 5,425.00 | 5,475.00 | 5,325.00 | 5,400.00 | 1,350,200 | 0 |
| 23-Jul-2024 | 5,425.00 | 5,625.00 | 5,375.00 | 5,400.00 | 4,151,500 | 0 |
| 22-Jul-2024 | 5,525.00 | 5,525.00 | 5,425.00 | 5,475.00 | 1,545,400 | 0 |
| 19-Jul-2024 | 5,450.00 | 5,525.00 | 5,375.00 | 5,475.00 | 3,165,100 | 0 |
| 18-Jul-2024 | 5,400.00 | 5,550.00 | 5,400.00 | 5,550.00 | 2,913,900 | 0 |
| 17-Jul-2024 | 5,550.00 | 5,550.00 | 5,400.00 | 5,475.00 | 2,535,000 | 0 |
| 16-Jul-2024 | 5,600.00 | 5,600.00 | 5,400.00 | 5,425.00 | 2,130,300 | 0 |
| 15-Jul-2024 | 5,575.00 | 5,575.00 | 5,400.00 | 5,500.00 | 2,947,400 | 0 |
| 12-Jul-2024 | 5,575.00 | 5,575.00 | 5,425.00 | 5,550.00 | 2,208,200 | 0 |
| 11-Jul-2024 | 5,425.00 | 5,650.00 | 5,425.00 | 5,525.00 | 12,826,600 | 0 |
| 10-Jul-2024 | 5,300.00 | 5,425.00 | 5,250.00 | 5,425.00 | 4,568,800 | 0 |
| 09-Jul-2024 | 5,275.00 | 5,300.00 | 5,225.00 | 5,300.00 | 1,795,800 | 0 |
| 08-Jul-2024 | 5,325.00 | 5,325.00 | 5,200.00 | 5,275.00 | 1,558,300 | 0 |
| 05-Jul-2024 | 5,250.00 | 5,350.00 | 5,150.00 | 5,275.00 | 2,674,800 | 0 |