| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 7,000.00 | 7,275.00 | 6,975.00 | 7,125.00 | 490,200 | 0 |
| 03-Jul-2024 | 6,975.00 | 7,050.00 | 6,900.00 | 7,025.00 | 484,400 | 0 |
| 02-Jul-2024 | 6,950.00 | 7,025.00 | 6,875.00 | 6,975.00 | 439,500 | 0 |
| 01-Jul-2024 | 6,900.00 | 6,950.00 | 6,850.00 | 6,950.00 | 147,000 | 0 |
| 28-Jun-2024 | 6,900.00 | 6,950.00 | 6,875.00 | 6,900.00 | 143,500 | 0 |
| 27-Jun-2024 | 6,800.00 | 6,925.00 | 6,800.00 | 6,900.00 | 168,400 | 0 |
| 26-Jun-2024 | 6,850.00 | 6,875.00 | 6,800.00 | 6,800.00 | 81,900 | 0 |
| 25-Jun-2024 | 6,950.00 | 6,950.00 | 6,825.00 | 6,850.00 | 216,900 | 0 |
| 24-Jun-2024 | 6,775.00 | 6,950.00 | 6,775.00 | 6,950.00 | 279,700 | 0 |
| 21-Jun-2024 | 6,825.00 | 6,875.00 | 6,725.00 | 6,850.00 | 206,900 | 0 |
| 20-Jun-2024 | 6,650.00 | 6,850.00 | 6,650.00 | 6,825.00 | 274,800 | 0 |
| 19-Jun-2024 | 6,675.00 | 6,800.00 | 6,600.00 | 6,650.00 | 182,200 | 0 |
| 14-Jun-2024 | 6,600.00 | 6,900.00 | 6,600.00 | 6,675.00 | 279,400 | 0 |
| 13-Jun-2024 | 6,475.00 | 6,650.00 | 6,350.00 | 6,600.00 | 337,500 | 0 |
| 12-Jun-2024 | 6,500.00 | 6,500.00 | 6,375.00 | 6,475.00 | 208,200 | 0 |
| 11-Jun-2024 | 6,575.00 | 6,625.00 | 6,200.00 | 6,500.00 | 505,300 | 0 |
| 10-Jun-2024 | 6,975.00 | 6,975.00 | 6,875.00 | 6,950.00 | 751,300 | 0 |
| 07-Jun-2024 | 6,950.00 | 7,000.00 | 6,925.00 | 6,950.00 | 393,200 | 0 |
| 06-Jun-2024 | 7,000.00 | 7,050.00 | 6,950.00 | 7,000.00 | 581,800 | 0 |
| 05-Jun-2024 | 6,850.00 | 7,025.00 | 6,850.00 | 7,000.00 | 764,200 | 0 |
| 04-Jun-2024 | 6,800.00 | 6,925.00 | 6,750.00 | 6,850.00 | 1,005,400 | 0 |
| 03-Jun-2024 | 6,300.00 | 6,750.00 | 6,300.00 | 6,750.00 | 1,000,000 | 0 |
| 31-May-2024 | 6,075.00 | 6,300.00 | 6,075.00 | 6,250.00 | 381,200 | 0 |
| 30-May-2024 | 6,025.00 | 6,150.00 | 6,025.00 | 6,075.00 | 81,400 | 0 |
| 29-May-2024 | 6,025.00 | 6,025.00 | 5,950.00 | 6,000.00 | 171,600 | 0 |
| 28-May-2024 | 6,250.00 | 6,250.00 | 6,150.00 | 6,175.00 | 397,400 | 0 |
| 27-May-2024 | 6,275.00 | 6,275.00 | 6,175.00 | 6,250.00 | 217,400 | 0 |
| 22-May-2024 | 6,325.00 | 6,325.00 | 6,200.00 | 6,275.00 | 281,400 | 0 |
| 21-May-2024 | 6,250.00 | 6,325.00 | 6,200.00 | 6,225.00 | 287,400 | 0 |
| 20-May-2024 | 6,250.00 | 6,300.00 | 6,175.00 | 6,200.00 | 292,700 | 0 |
| 17-May-2024 | 6,125.00 | 6,250.00 | 6,100.00 | 6,250.00 | 220,300 | 0 |
| 16-May-2024 | 6,125.00 | 6,150.00 | 6,125.00 | 6,125.00 | 58,800 | 0 |
| 15-May-2024 | 6,150.00 | 6,150.00 | 6,100.00 | 6,125.00 | 175,000 | 0 |
| 14-May-2024 | 6,100.00 | 6,150.00 | 6,100.00 | 6,100.00 | 21,100 | 0 |
| 13-May-2024 | 6,175.00 | 6,200.00 | 6,075.00 | 6,100.00 | 85,200 | 0 |
| 08-May-2024 | 6,100.00 | 6,125.00 | 6,075.00 | 6,075.00 | 249,900 | 0 |
| 07-May-2024 | 6,125.00 | 6,150.00 | 6,100.00 | 6,100.00 | 39,400 | 0 |
| 06-May-2024 | 6,075.00 | 6,150.00 | 6,075.00 | 6,150.00 | 105,300 | 0 |
| 03-May-2024 | 6,075.00 | 6,150.00 | 6,075.00 | 6,075.00 | 37,800 | 0 |
| 02-May-2024 | 6,050.00 | 6,150.00 | 6,050.00 | 6,075.00 | 144,400 | 0 |
| 30-Apr-2024 | 6,075.00 | 6,100.00 | 6,075.00 | 6,075.00 | 94,700 | 0 |
| 29-Apr-2024 | 6,100.00 | 6,100.00 | 6,075.00 | 6,075.00 | 111,700 | 0 |
| 26-Apr-2024 | 6,150.00 | 6,150.00 | 6,075.00 | 6,075.00 | 194,100 | 0 |
| 25-Apr-2024 | 6,075.00 | 6,125.00 | 6,075.00 | 6,125.00 | 75,500 | 0 |
| 24-Apr-2024 | 6,100.00 | 6,100.00 | 6,075.00 | 6,075.00 | 53,100 | 0 |
| 23-Apr-2024 | 6,150.00 | 6,150.00 | 6,075.00 | 6,100.00 | 51,400 | 0 |
| 22-Apr-2024 | 6,100.00 | 6,175.00 | 6,075.00 | 6,100.00 | 80,100 | 0 |
| 19-Apr-2024 | 6,100.00 | 6,125.00 | 6,050.00 | 6,100.00 | 287,400 | 0 |
| 18-Apr-2024 | 6,050.00 | 6,125.00 | 6,050.00 | 6,100.00 | 36,700 | 0 |
| 17-Apr-2024 | 6,050.00 | 6,100.00 | 6,050.00 | 6,050.00 | 91,300 | 0 |
| 16-Apr-2024 | 6,000.00 | 6,100.00 | 6,000.00 | 6,050.00 | 153,800 | 0 |
| 05-Apr-2024 | 6,000.00 | 6,025.00 | 5,950.00 | 6,000.00 | 64,700 | 0 |
| 04-Apr-2024 | 6,075.00 | 6,075.00 | 5,925.00 | 6,000.00 | 85,200 | 0 |
| 03-Apr-2024 | 5,900.00 | 6,025.00 | 5,900.00 | 6,025.00 | 239,200 | 0 |
| 02-Apr-2024 | 5,850.00 | 5,925.00 | 5,850.00 | 5,900.00 | 108,900 | 0 |
| 01-Apr-2024 | 5,900.00 | 5,900.00 | 5,850.00 | 5,850.00 | 195,000 | 0 |
| 28-Mar-2024 | 5,900.00 | 5,925.00 | 5,875.00 | 5,900.00 | 54,800 | 0 |
| 27-Mar-2024 | 5,900.00 | 5,925.00 | 5,875.00 | 5,900.00 | 91,000 | 0 |
| 26-Mar-2024 | 5,925.00 | 5,925.00 | 5,875.00 | 5,900.00 | 55,700 | 0 |
| 25-Mar-2024 | 5,900.00 | 5,900.00 | 5,850.00 | 5,875.00 | 262,900 | 0 |
| 22-Mar-2024 | 5,850.00 | 5,900.00 | 5,850.00 | 5,875.00 | 66,200 | 0 |
| 21-Mar-2024 | 5,850.00 | 5,900.00 | 5,825.00 | 5,850.00 | 26,900 | 0 |
| 20-Mar-2024 | 5,850.00 | 5,925.00 | 5,800.00 | 5,825.00 | 345,900 | 0 |
| 19-Mar-2024 | 5,850.00 | 5,925.00 | 5,825.00 | 5,850.00 | 30,900 | 0 |
| 18-Mar-2024 | 5,850.00 | 5,900.00 | 5,850.00 | 5,875.00 | 58,000 | 0 |
| 15-Mar-2024 | 5,900.00 | 5,900.00 | 5,850.00 | 5,850.00 | 167,500 | 0 |
| 14-Mar-2024 | 5,875.00 | 5,900.00 | 5,850.00 | 5,875.00 | 31,500 | 0 |
| 13-Mar-2024 | 5,900.00 | 5,900.00 | 5,850.00 | 5,850.00 | 181,200 | 0 |
| 08-Mar-2024 | 5,925.00 | 6,000.00 | 5,900.00 | 5,900.00 | 75,200 | 0 |
| 07-Mar-2024 | 5,850.00 | 5,950.00 | 5,800.00 | 5,900.00 | 62,100 | 0 |
| 06-Mar-2024 | 5,750.00 | 6,000.00 | 5,750.00 | 5,850.00 | 188,300 | 0 |
| 05-Mar-2024 | 5,700.00 | 5,775.00 | 5,700.00 | 5,750.00 | 56,700 | 0 |
| 04-Mar-2024 | 5,725.00 | 5,775.00 | 5,675.00 | 5,700.00 | 97,200 | 0 |
| 01-Mar-2024 | 5,750.00 | 5,775.00 | 5,675.00 | 5,750.00 | 81,000 | 0 |
| 29-Feb-2024 | 5,725.00 | 5,775.00 | 5,725.00 | 5,750.00 | 29,000 | 0 |
| 28-Feb-2024 | 5,750.00 | 5,775.00 | 5,725.00 | 5,725.00 | 56,000 | 0 |
| 27-Feb-2024 | 5,775.00 | 5,775.00 | 5,725.00 | 5,725.00 | 36,500 | 0 |
| 26-Feb-2024 | 5,775.00 | 5,800.00 | 5,750.00 | 5,775.00 | 50,700 | 0 |
| 23-Feb-2024 | 5,775.00 | 5,800.00 | 5,725.00 | 5,775.00 | 37,900 | 0 |
| 22-Feb-2024 | 5,800.00 | 5,800.00 | 5,700.00 | 5,775.00 | 100,300 | 0 |
| 21-Feb-2024 | 5,775.00 | 5,800.00 | 5,750.00 | 5,750.00 | 36,600 | 0 |
| 20-Feb-2024 | 5,750.00 | 5,800.00 | 5,750.00 | 5,750.00 | 31,000 | 0 |
| 19-Feb-2024 | 5,800.00 | 5,825.00 | 5,750.00 | 5,750.00 | 55,300 | 0 |
| 16-Feb-2024 | 5,825.00 | 5,850.00 | 5,800.00 | 5,800.00 | 22,900 | 0 |
| 15-Feb-2024 | 5,800.00 | 5,875.00 | 5,775.00 | 5,825.00 | 43,200 | 0 |
| 13-Feb-2024 | 5,825.00 | 5,825.00 | 5,775.00 | 5,800.00 | 40,100 | 0 |
| 12-Feb-2024 | 5,825.00 | 5,825.00 | 5,775.00 | 5,800.00 | 46,200 | 0 |
| 07-Feb-2024 | 5,775.00 | 5,850.00 | 5,775.00 | 5,825.00 | 24,600 | 0 |
| 06-Feb-2024 | 5,800.00 | 5,800.00 | 5,775.00 | 5,800.00 | 18,900 | 0 |
| 05-Feb-2024 | 5,850.00 | 5,875.00 | 5,800.00 | 5,800.00 | 114,400 | 0 |
| 02-Feb-2024 | 5,825.00 | 5,875.00 | 5,800.00 | 5,825.00 | 33,100 | 0 |
| 01-Feb-2024 | 5,850.00 | 5,875.00 | 5,825.00 | 5,825.00 | 27,400 | 0 |
| 31-Jan-2024 | 5,850.00 | 5,950.00 | 5,800.00 | 5,850.00 | 60,600 | 0 |
| 30-Jan-2024 | 5,875.00 | 5,900.00 | 5,825.00 | 5,850.00 | 23,200 | 0 |
| 29-Jan-2024 | 5,900.00 | 5,925.00 | 5,800.00 | 5,875.00 | 72,400 | 0 |
| 26-Jan-2024 | 5,750.00 | 6,000.00 | 5,725.00 | 5,875.00 | 230,900 | 0 |
| 25-Jan-2024 | 5,775.00 | 5,800.00 | 5,750.00 | 5,775.00 | 39,500 | 0 |
| 24-Jan-2024 | 5,775.00 | 5,825.00 | 5,750.00 | 5,775.00 | 87,100 | 0 |
| 23-Jan-2024 | 5,825.00 | 5,825.00 | 5,725.00 | 5,775.00 | 84,000 | 0 |
| 22-Jan-2024 | 5,900.00 | 5,900.00 | 5,800.00 | 5,825.00 | 73,700 | 0 |