| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 02-Apr-2024 | 5,250.00 | 5,375.00 | 5,175.00 | 5,350.00 | 10,163,000 | 0 |
| 01-Apr-2024 | 5,250.00 | 5,250.00 | 5,125.00 | 5,200.00 | 3,534,900 | 0 |
| 28-Mar-2024 | 5,175.00 | 5,250.00 | 5,125.00 | 5,250.00 | 8,496,000 | 0 |
| 27-Mar-2024 | 5,200.00 | 5,250.00 | 5,100.00 | 5,175.00 | 11,452,600 | 0 |
| 26-Mar-2024 | 5,275.00 | 5,275.00 | 5,125.00 | 5,225.00 | 13,313,900 | 0 |
| 25-Mar-2024 | 5,325.00 | 5,325.00 | 5,200.00 | 5,300.00 | 5,159,600 | 0 |
| 22-Mar-2024 | 5,300.00 | 5,300.00 | 5,175.00 | 5,300.00 | 6,962,900 | 0 |
| 21-Mar-2024 | 5,300.00 | 5,300.00 | 5,200.00 | 5,275.00 | 4,945,800 | 0 |
| 20-Mar-2024 | 5,325.00 | 5,325.00 | 5,175.00 | 5,300.00 | 4,715,300 | 0 |
| 19-Mar-2024 | 5,200.00 | 5,325.00 | 5,150.00 | 5,325.00 | 7,749,700 | 0 |
| 18-Mar-2024 | 5,225.00 | 5,250.00 | 5,125.00 | 5,150.00 | 6,645,300 | 0 |
| 15-Mar-2024 | 5,250.00 | 5,300.00 | 5,175.00 | 5,225.00 | 16,980,700 | 0 |
| 14-Mar-2024 | 5,150.00 | 5,250.00 | 5,150.00 | 5,250.00 | 10,787,800 | 0 |
| 13-Mar-2024 | 5,175.00 | 5,225.00 | 5,125.00 | 5,150.00 | 5,509,400 | 0 |
| 08-Mar-2024 | 5,125.00 | 5,225.00 | 5,100.00 | 5,175.00 | 11,083,800 | 0 |
| 07-Mar-2024 | 4,900.00 | 5,150.00 | 4,890.00 | 5,100.00 | 20,514,400 | 0 |
| 06-Mar-2024 | 4,830.00 | 4,930.00 | 4,830.00 | 4,890.00 | 6,043,100 | 0 |
| 05-Mar-2024 | 4,900.00 | 4,900.00 | 4,830.00 | 4,830.00 | 6,479,700 | 0 |
| 04-Mar-2024 | 4,930.00 | 4,990.00 | 4,900.00 | 4,900.00 | 9,493,000 | 0 |
| 01-Mar-2024 | 4,830.00 | 4,980.00 | 4,830.00 | 4,930.00 | 10,844,200 | 0 |
| 29-Feb-2024 | 4,890.00 | 4,900.00 | 4,820.00 | 4,840.00 | 9,172,500 | 0 |
| 28-Feb-2024 | 4,910.00 | 4,910.00 | 4,850.00 | 4,890.00 | 3,206,900 | 0 |
| 27-Feb-2024 | 4,930.00 | 4,930.00 | 4,850.00 | 4,890.00 | 7,635,500 | 0 |
| 26-Feb-2024 | 4,780.00 | 4,930.00 | 4,740.00 | 4,910.00 | 12,472,700 | 0 |
| 23-Feb-2024 | 4,800.00 | 4,800.00 | 4,740.00 | 4,740.00 | 2,554,200 | 0 |
| 22-Feb-2024 | 4,750.00 | 4,810.00 | 4,720.00 | 4,800.00 | 4,356,800 | 0 |
| 21-Feb-2024 | 4,800.00 | 4,800.00 | 4,700.00 | 4,720.00 | 7,742,500 | 0 |
| 20-Feb-2024 | 4,750.00 | 4,830.00 | 4,750.00 | 4,800.00 | 5,260,900 | 0 |
| 19-Feb-2024 | 4,800.00 | 4,800.00 | 4,720.00 | 4,750.00 | 2,937,200 | 0 |
| 16-Feb-2024 | 4,900.00 | 4,900.00 | 4,740.00 | 4,800.00 | 9,428,400 | 0 |
| 15-Feb-2024 | 4,800.00 | 4,920.00 | 4,800.00 | 4,900.00 | 14,393,100 | 0 |
| 13-Feb-2024 | 4,750.00 | 4,820.00 | 4,720.00 | 4,760.00 | 4,030,900 | 0 |
| 12-Feb-2024 | 4,730.00 | 4,780.00 | 4,650.00 | 4,750.00 | 8,892,600 | 0 |
| 07-Feb-2024 | 4,840.00 | 4,840.00 | 4,710.00 | 4,710.00 | 6,442,300 | 0 |
| 06-Feb-2024 | 4,750.00 | 4,860.00 | 4,710.00 | 4,840.00 | 10,850,900 | 0 |
| 05-Feb-2024 | 4,640.00 | 4,780.00 | 4,610.00 | 4,720.00 | 11,620,400 | 0 |
| 02-Feb-2024 | 4,450.00 | 4,650.00 | 4,430.00 | 4,640.00 | 8,399,800 | 0 |
| 01-Feb-2024 | 4,480.00 | 4,510.00 | 4,410.00 | 4,440.00 | 8,492,600 | 0 |
| 31-Jan-2024 | 4,530.00 | 4,570.00 | 4,480.00 | 4,480.00 | 8,787,300 | 0 |
| 30-Jan-2024 | 4,520.00 | 4,550.00 | 4,510.00 | 4,530.00 | 5,539,800 | 0 |
| 29-Jan-2024 | 4,490.00 | 4,550.00 | 4,490.00 | 4,550.00 | 3,865,800 | 0 |
| 26-Jan-2024 | 4,590.00 | 4,590.00 | 4,500.00 | 4,500.00 | 3,976,300 | 0 |
| 25-Jan-2024 | 4,620.00 | 4,650.00 | 4,570.00 | 4,590.00 | 4,656,100 | 0 |
| 24-Jan-2024 | 4,550.00 | 4,600.00 | 4,510.00 | 4,600.00 | 3,752,900 | 0 |
| 23-Jan-2024 | 4,570.00 | 4,590.00 | 4,490.00 | 4,550.00 | 6,736,300 | 0 |
| 22-Jan-2024 | 4,650.00 | 4,680.00 | 4,550.00 | 4,560.00 | 6,598,100 | 0 |