| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 4,870.00 | 4,970.00 | 4,870.00 | 4,970.00 | 400 | 0 |
| 03-Jul-2024 | 4,980.00 | 4,980.00 | 4,800.00 | 4,970.00 | 1,000 | 0 |
| 02-Jul-2024 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | 300 | 0 |
| 01-Jul-2024 | 4,940.00 | 4,990.00 | 4,900.00 | 4,900.00 | 1,600 | 0 |
| 28-Jun-2024 | 4,890.00 | 4,950.00 | 4,890.00 | 4,930.00 | 15,300 | 0 |
| 27-Jun-2024 | 4,870.00 | 4,870.00 | 4,800.00 | 4,850.00 | 2,500 | 0 |
| 26-Jun-2024 | 4,990.00 | 5,000.00 | 4,870.00 | 4,920.00 | 136,200 | 0 |
| 25-Jun-2024 | 4,850.00 | 5,000.00 | 4,720.00 | 5,000.00 | 172,900 | 0 |
| 24-Jun-2024 | 4,950.00 | 4,950.00 | 4,860.00 | 4,880.00 | 800 | 0 |
| 21-Jun-2024 | 4,900.00 | 4,950.00 | 4,900.00 | 4,950.00 | 300 | 0 |
| 20-Jun-2024 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 300 | 0 |
| 19-Jun-2024 | 4,850.00 | 4,950.00 | 4,850.00 | 4,950.00 | 3,400 | 0 |
| 14-Jun-2024 | 4,850.00 | 4,860.00 | 4,850.00 | 4,860.00 | 500 | 0 |
| 13-Jun-2024 | 4,850.00 | 5,000.00 | 4,850.00 | 5,000.00 | 4,900 | 0 |
| 12-Jun-2024 | 4,750.00 | 4,930.00 | 4,740.00 | 4,930.00 | 1,888,100 | 0 |
| 11-Jun-2024 | 4,550.00 | 4,820.00 | 4,550.00 | 4,740.00 | 956,300 | 0 |
| 10-Jun-2024 | 4,980.00 | 5,000.00 | 4,970.00 | 4,970.00 | 2,900 | 0 |
| 07-Jun-2024 | 5,000.00 | 5,000.00 | 4,970.00 | 4,970.00 | 1,400 | 0 |
| 06-Jun-2024 | 4,990.00 | 5,000.00 | 4,900.00 | 5,000.00 | 2,700 | 0 |
| 05-Jun-2024 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | 300 | 0 |
| 04-Jun-2024 | 4,750.00 | 4,990.00 | 4,750.00 | 4,990.00 | 11,200 | 0 |
| 03-Jun-2024 | 4,900.00 | 4,900.00 | 4,750.00 | 4,750.00 | 2,400 | 0 |
| 31-May-2024 | 4,850.00 | 4,900.00 | 4,750.00 | 4,900.00 | 26,900 | 0 |
| 30-May-2024 | 4,700.00 | 4,850.00 | 4,670.00 | 4,850.00 | 53,800 | 0 |
| 29-May-2024 | 4,640.00 | 4,800.00 | 4,640.00 | 4,800.00 | 87,500 | 0 |
| 28-May-2024 | 4,630.00 | 4,690.00 | 4,630.00 | 4,640.00 | 500 | 0 |
| 27-May-2024 | 4,700.00 | 4,700.00 | 4,630.00 | 4,630.00 | 1,200 | 0 |
| 22-May-2024 | 4,570.00 | 4,730.00 | 4,570.00 | 4,690.00 | 800 | 0 |
| 21-May-2024 | 4,710.00 | 4,710.00 | 4,650.00 | 4,650.00 | 600 | 0 |
| 20-May-2024 | 4,700.00 | 4,720.00 | 4,570.00 | 4,720.00 | 2,500 | 0 |
| 17-May-2024 | 4,600.00 | 4,700.00 | 4,600.00 | 4,700.00 | 2,200 | 0 |
| 16-May-2024 | 4,560.00 | 4,560.00 | 4,550.00 | 4,550.00 | 1,800 | 0 |
| 15-May-2024 | 4,650.00 | 4,650.00 | 4,550.00 | 4,610.00 | 1,500 | 0 |
| 14-May-2024 | 4,740.00 | 4,750.00 | 4,660.00 | 4,660.00 | 10,800 | 0 |
| 13-May-2024 | 4,690.00 | 4,750.00 | 4,660.00 | 4,740.00 | 3,400 | 0 |
| 08-May-2024 | 4,560.00 | 4,690.00 | 4,560.00 | 4,690.00 | 300 | 0 |
| 07-May-2024 | 4,530.00 | 4,700.00 | 4,530.00 | 4,700.00 | 15,700 | 0 |
| 06-May-2024 | 4,620.00 | 4,750.00 | 4,500.00 | 4,530.00 | 39,300 | 0 |
| 03-May-2024 | 4,710.00 | 4,710.00 | 4,620.00 | 4,620.00 | 200 | 0 |
| 02-May-2024 | 4,610.00 | 4,750.00 | 4,600.00 | 4,710.00 | 39,600 | 0 |
| 30-Apr-2024 | 4,650.00 | 4,690.00 | 4,620.00 | 4,690.00 | 144,700 | 0 |
| 29-Apr-2024 | 4,610.00 | 4,690.00 | 4,610.00 | 4,690.00 | 129,000 | 0 |
| 26-Apr-2024 | 4,560.00 | 4,720.00 | 4,560.00 | 4,720.00 | 30,800 | 0 |
| 25-Apr-2024 | 4,590.00 | 4,690.00 | 4,580.00 | 4,610.00 | 3,800 | 0 |
| 24-Apr-2024 | 4,550.00 | 4,600.00 | 4,550.00 | 4,600.00 | 1,800 | 0 |
| 23-Apr-2024 | 4,650.00 | 4,650.00 | 4,550.00 | 4,550.00 | 3,500 | 0 |
| 22-Apr-2024 | 4,600.00 | 4,600.00 | 4,540.00 | 4,550.00 | 6,100 | 0 |
| 19-Apr-2024 | 4,620.00 | 4,650.00 | 4,620.00 | 4,620.00 | 12,500 | 0 |
| 18-Apr-2024 | 4,610.00 | 4,650.00 | 4,610.00 | 4,620.00 | 1,700 | 0 |
| 17-Apr-2024 | 4,580.00 | 4,620.00 | 4,580.00 | 4,610.00 | 2,600 | 0 |
| 16-Apr-2024 | 4,630.00 | 4,640.00 | 4,550.00 | 4,640.00 | 3,700 | 0 |
| 05-Apr-2024 | 4,560.00 | 4,650.00 | 4,550.00 | 4,550.00 | 2,600 | 0 |
| 04-Apr-2024 | 4,640.00 | 4,640.00 | 4,560.00 | 4,560.00 | 700 | 0 |
| 03-Apr-2024 | 4,630.00 | 4,640.00 | 4,560.00 | 4,640.00 | 600 | 0 |
| 02-Apr-2024 | 4,650.00 | 4,650.00 | 4,560.00 | 4,560.00 | 1,400 | 0 |
| 01-Apr-2024 | 4,650.00 | 4,650.00 | 4,570.00 | 4,650.00 | 3,200 | 0 |
| 28-Mar-2024 | 4,650.00 | 4,700.00 | 4,610.00 | 4,700.00 | 135,000 | 0 |
| 27-Mar-2024 | 4,600.00 | 4,680.00 | 4,600.00 | 4,680.00 | 73,400 | 0 |
| 26-Mar-2024 | 4,600.00 | 4,600.00 | 4,550.00 | 4,550.00 | 2,500 | 0 |
| 25-Mar-2024 | 4,600.00 | 4,600.00 | 4,590.00 | 4,590.00 | 1,000 | 0 |
| 22-Mar-2024 | 4,570.00 | 4,600.00 | 4,500.00 | 4,590.00 | 1,500 | 0 |
| 21-Mar-2024 | 4,580.00 | 4,600.00 | 4,550.00 | 4,600.00 | 1,800 | 0 |
| 20-Mar-2024 | 4,500.00 | 4,580.00 | 4,500.00 | 4,580.00 | 1,600 | 0 |
| 19-Mar-2024 | 4,570.00 | 4,570.00 | 4,500.00 | 4,570.00 | 1,200 | 0 |
| 18-Mar-2024 | 4,500.00 | 4,500.00 | 4,480.00 | 4,500.00 | 2,700 | 0 |
| 15-Mar-2024 | 4,500.00 | 4,520.00 | 4,500.00 | 4,500.00 | 10,000 | 0 |
| 14-Mar-2024 | 4,580.00 | 4,580.00 | 4,500.00 | 4,500.00 | 2,800 | 0 |
| 13-Mar-2024 | 4,590.00 | 4,590.00 | 4,520.00 | 4,530.00 | 2,000 | 0 |
| 08-Mar-2024 | 4,540.00 | 4,590.00 | 4,500.00 | 4,590.00 | 3,400 | 0 |
| 07-Mar-2024 | 4,600.00 | 4,600.00 | 4,540.00 | 4,540.00 | 2,900 | 0 |
| 06-Mar-2024 | 4,610.00 | 4,630.00 | 4,510.00 | 4,600.00 | 2,900 | 0 |
| 05-Mar-2024 | 4,650.00 | 4,650.00 | 4,530.00 | 4,610.00 | 4,600 | 0 |
| 04-Mar-2024 | 4,650.00 | 4,650.00 | 4,570.00 | 4,650.00 | 12,600 | 0 |
| 01-Mar-2024 | 4,690.00 | 4,690.00 | 4,650.00 | 4,650.00 | 800 | 0 |
| 29-Feb-2024 | 4,680.00 | 4,700.00 | 4,550.00 | 4,690.00 | 61,900 | 0 |
| 28-Feb-2024 | 4,600.00 | 4,650.00 | 4,580.00 | 4,650.00 | 21,300 | 0 |
| 27-Feb-2024 | 4,650.00 | 4,650.00 | 4,500.00 | 4,590.00 | 3,700 | 0 |
| 26-Feb-2024 | 4,480.00 | 4,650.00 | 4,470.00 | 4,650.00 | 13,200 | 0 |
| 23-Feb-2024 | 4,500.00 | 4,550.00 | 4,480.00 | 4,480.00 | 2,100 | 0 |
| 22-Feb-2024 | 4,550.00 | 4,550.00 | 4,400.00 | 4,550.00 | 6,100 | 0 |
| 21-Feb-2024 | 4,500.00 | 4,550.00 | 4,500.00 | 4,550.00 | 200 | 0 |
| 20-Feb-2024 | 4,550.00 | 4,550.00 | 4,470.00 | 4,500.00 | 7,500 | 0 |
| 19-Feb-2024 | 4,550.00 | 4,550.00 | 4,420.00 | 4,550.00 | 21,200 | 0 |
| 16-Feb-2024 | 4,580.00 | 4,600.00 | 4,470.00 | 4,470.00 | 13,700 | 0 |
| 15-Feb-2024 | 4,530.00 | 4,580.00 | 4,530.00 | 4,580.00 | 3,900 | 0 |
| 13-Feb-2024 | 4,600.00 | 4,600.00 | 4,530.00 | 4,540.00 | 10,400 | 0 |
| 12-Feb-2024 | 4,530.00 | 4,640.00 | 4,530.00 | 4,600.00 | 2,300 | 0 |
| 07-Feb-2024 | 4,590.00 | 4,590.00 | 4,540.00 | 4,540.00 | 4,200 | 0 |
| 06-Feb-2024 | 4,610.00 | 4,610.00 | 4,560.00 | 4,590.00 | 7,300 | 0 |
| 05-Feb-2024 | 4,650.00 | 4,650.00 | 4,610.00 | 4,610.00 | 500 | 0 |
| 02-Feb-2024 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 800 | 0 |
| 01-Feb-2024 | 4,600.00 | 4,650.00 | 4,600.00 | 4,650.00 | 1,300 | 0 |
| 31-Jan-2024 | 4,650.00 | 4,650.00 | 4,530.00 | 4,600.00 | 2,700 | 0 |
| 30-Jan-2024 | 4,650.00 | 4,650.00 | 4,560.00 | 4,650.00 | 3,500 | 0 |
| 29-Jan-2024 | 4,500.00 | 4,650.00 | 4,500.00 | 4,650.00 | 1,700 | 0 |
| 26-Jan-2024 | 4,500.00 | 4,650.00 | 4,500.00 | 4,580.00 | 2,500 | 0 |
| 25-Jan-2024 | 4,700.00 | 4,700.00 | 4,560.00 | 4,560.00 | 5,000 | 0 |
| 24-Jan-2024 | 4,670.00 | 4,670.00 | 4,600.00 | 4,600.00 | 800 | 0 |
| 23-Jan-2024 | 4,670.00 | 4,670.00 | 4,600.00 | 4,600.00 | 8,300 | 0 |
| 22-Jan-2024 | 4,660.00 | 4,690.00 | 4,660.00 | 4,670.00 | 800 | 0 |