| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 04-Jul-2024 | 5,150.00 | 5,275.00 | 5,100.00 | 5,250.00 | 4,348,100 | 0 |
| 03-Jul-2024 | 5,125.00 | 5,150.00 | 5,025.00 | 5,150.00 | 4,209,300 | 0 |
| 02-Jul-2024 | 5,125.00 | 5,125.00 | 5,025.00 | 5,075.00 | 2,498,400 | 0 |
| 01-Jul-2024 | 5,100.00 | 5,150.00 | 5,075.00 | 5,100.00 | 4,427,600 | 0 |
| 28-Jun-2024 | 5,000.00 | 5,075.00 | 4,980.00 | 5,075.00 | 3,867,500 | 0 |
| 27-Jun-2024 | 5,150.00 | 5,150.00 | 5,025.00 | 5,025.00 | 3,223,500 | 0 |
| 26-Jun-2024 | 5,000.00 | 5,125.00 | 5,000.00 | 5,075.00 | 3,909,300 | 0 |
| 25-Jun-2024 | 5,100.00 | 5,125.00 | 5,000.00 | 5,025.00 | 2,528,700 | 0 |
| 24-Jun-2024 | 4,830.00 | 5,100.00 | 4,820.00 | 5,100.00 | 7,437,200 | 0 |
| 21-Jun-2024 | 4,780.00 | 4,900.00 | 4,770.00 | 4,780.00 | 17,649,100 | 0 |
| 20-Jun-2024 | 4,820.00 | 4,840.00 | 4,760.00 | 4,780.00 | 4,443,100 | 0 |
| 19-Jun-2024 | 4,900.00 | 4,960.00 | 4,820.00 | 4,820.00 | 3,202,700 | 0 |
| 14-Jun-2024 | 5,150.00 | 5,150.00 | 4,830.00 | 4,900.00 | 7,136,900 | 0 |
| 13-Jun-2024 | 5,175.00 | 5,275.00 | 5,100.00 | 5,100.00 | 4,789,600 | 0 |
| 12-Jun-2024 | 5,200.00 | 5,225.00 | 5,150.00 | 5,175.00 | 4,583,100 | 0 |
| 11-Jun-2024 | 5,150.00 | 5,225.00 | 5,100.00 | 5,100.00 | 4,645,100 | 0 |
| 10-Jun-2024 | 5,300.00 | 5,300.00 | 5,175.00 | 5,200.00 | 4,284,400 | 0 |
| 07-Jun-2024 | 5,225.00 | 5,375.00 | 5,225.00 | 5,225.00 | 3,806,100 | 0 |
| 06-Jun-2024 | 5,325.00 | 5,350.00 | 5,150.00 | 5,225.00 | 2,421,800 | 0 |
| 05-Jun-2024 | 5,275.00 | 5,300.00 | 5,200.00 | 5,225.00 | 3,874,700 | 0 |
| 04-Jun-2024 | 5,200.00 | 5,325.00 | 5,200.00 | 5,200.00 | 5,656,800 | 0 |
| 03-Jun-2024 | 5,150.00 | 5,275.00 | 5,150.00 | 5,200.00 | 5,364,200 | 0 |
| 31-May-2024 | 5,250.00 | 5,300.00 | 5,200.00 | 5,200.00 | 20,193,600 | 0 |
| 30-May-2024 | 5,250.00 | 5,325.00 | 5,175.00 | 5,200.00 | 7,806,900 | 0 |
| 29-May-2024 | 5,200.00 | 5,250.00 | 5,150.00 | 5,200.00 | 4,485,000 | 0 |
| 28-May-2024 | 5,275.00 | 5,350.00 | 5,175.00 | 5,250.00 | 4,258,000 | 0 |
| 27-May-2024 | 5,250.00 | 5,250.00 | 5,125.00 | 5,200.00 | 6,443,300 | 0 |
| 22-May-2024 | 5,225.00 | 5,250.00 | 5,150.00 | 5,225.00 | 4,432,500 | 0 |
| 21-May-2024 | 5,250.00 | 5,250.00 | 5,125.00 | 5,175.00 | 6,776,200 | 0 |
| 20-May-2024 | 5,275.00 | 5,325.00 | 5,175.00 | 5,225.00 | 3,096,600 | 0 |
| 17-May-2024 | 5,375.00 | 5,400.00 | 5,225.00 | 5,275.00 | 2,182,700 | 0 |
| 16-May-2024 | 5,400.00 | 5,425.00 | 5,350.00 | 5,375.00 | 14,044,700 | 0 |
| 15-May-2024 | 5,300.00 | 5,400.00 | 5,275.00 | 5,375.00 | 7,344,700 | 0 |
| 14-May-2024 | 5,225.00 | 5,375.00 | 5,225.00 | 5,275.00 | 8,259,800 | 0 |
| 13-May-2024 | 5,275.00 | 5,300.00 | 5,150.00 | 5,175.00 | 7,397,800 | 0 |
| 08-May-2024 | 5,325.00 | 5,325.00 | 5,250.00 | 5,300.00 | 7,150,200 | 0 |
| 07-May-2024 | 5,300.00 | 5,325.00 | 5,225.00 | 5,300.00 | 6,493,600 | 0 |
| 06-May-2024 | 5,200.00 | 5,325.00 | 5,075.00 | 5,300.00 | 12,186,600 | 0 |
| 03-May-2024 | 4,930.00 | 5,025.00 | 4,880.00 | 5,000.00 | 5,033,500 | 0 |
| 02-May-2024 | 5,025.00 | 5,050.00 | 4,860.00 | 4,860.00 | 6,101,700 | 0 |
| 30-Apr-2024 | 4,950.00 | 5,075.00 | 4,920.00 | 4,950.00 | 8,156,700 | 0 |
| 29-Apr-2024 | 4,950.00 | 5,000.00 | 4,850.00 | 5,000.00 | 4,817,800 | 0 |
| 26-Apr-2024 | 5,050.00 | 5,050.00 | 4,820.00 | 4,820.00 | 4,517,100 | 0 |
| 25-Apr-2024 | 5,000.00 | 5,075.00 | 4,920.00 | 5,025.00 | 3,992,200 | 0 |
| 24-Apr-2024 | 5,000.00 | 5,050.00 | 4,950.00 | 4,950.00 | 1,748,300 | 0 |
| 23-Apr-2024 | 5,025.00 | 5,125.00 | 4,960.00 | 5,000.00 | 7,851,100 | 0 |
| 22-Apr-2024 | 5,000.00 | 5,025.00 | 4,950.00 | 4,990.00 | 5,249,900 | 0 |
| 19-Apr-2024 | 4,840.00 | 5,025.00 | 4,820.00 | 4,950.00 | 7,787,300 | 0 |
| 18-Apr-2024 | 5,075.00 | 5,100.00 | 4,860.00 | 4,860.00 | 6,422,600 | 0 |
| 17-Apr-2024 | 5,075.00 | 5,250.00 | 5,050.00 | 5,075.00 | 7,444,200 | 0 |
| 16-Apr-2024 | 5,400.00 | 5,400.00 | 5,000.00 | 5,025.00 | 12,055,100 | 0 |
| 05-Apr-2024 | 5,350.00 | 5,400.00 | 5,275.00 | 5,275.00 | 3,500,400 | 0 |
| 04-Apr-2024 | 5,250.00 | 5,400.00 | 5,225.00 | 5,325.00 | 9,401,800 | 0 |
| 03-Apr-2024 | 5,375.00 | 5,375.00 | 5,225.00 | 5,225.00 | 5,016,500 | 0 |