| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Sep-2024 | 16,150.00 | 16,175.00 | 15,925.00 | 16,075.00 | 299,100 | 0 |
| 06-Sep-2024 | 15,950.00 | 16,175.00 | 15,950.00 | 16,025.00 | 384,000 | 0 |
| 05-Sep-2024 | 16,050.00 | 16,050.00 | 15,900.00 | 16,025.00 | 181,800 | 0 |
| 04-Sep-2024 | 15,850.00 | 16,150.00 | 15,850.00 | 16,050.00 | 258,100 | 0 |
| 03-Sep-2024 | 16,125.00 | 16,125.00 | 16,000.00 | 16,050.00 | 235,300 | 0 |
| 02-Sep-2024 | 16,200.00 | 16,200.00 | 15,950.00 | 16,125.00 | 630,200 | 0 |
| 30-Aug-2024 | 15,700.00 | 16,375.00 | 15,525.00 | 16,375.00 | 1,429,900 | 0 |
| 29-Aug-2024 | 16,050.00 | 16,050.00 | 15,625.00 | 15,675.00 | 744,900 | 0 |
| 28-Aug-2024 | 16,000.00 | 16,025.00 | 15,800.00 | 15,875.00 | 460,300 | 0 |
| 27-Aug-2024 | 16,025.00 | 16,250.00 | 15,875.00 | 15,875.00 | 776,800 | 0 |
| 26-Aug-2024 | 16,225.00 | 16,375.00 | 15,775.00 | 15,900.00 | 1,383,900 | 0 |
| 23-Aug-2024 | 16,275.00 | 16,475.00 | 16,200.00 | 16,225.00 | 371,000 | 0 |
| 22-Aug-2024 | 16,300.00 | 16,850.00 | 16,150.00 | 16,250.00 | 1,049,400 | 0 |
| 21-Aug-2024 | 16,600.00 | 16,600.00 | 16,225.00 | 16,300.00 | 1,023,200 | 0 |
| 20-Aug-2024 | 16,700.00 | 17,000.00 | 16,500.00 | 16,600.00 | 2,994,200 | 0 |
| 19-Aug-2024 | 14,975.00 | 16,200.00 | 14,975.00 | 16,200.00 | 1,783,800 | 0 |
| 16-Aug-2024 | 15,000.00 | 15,025.00 | 14,850.00 | 14,975.00 | 557,000 | 0 |
| 15-Aug-2024 | 14,800.00 | 14,950.00 | 14,800.00 | 14,850.00 | 237,400 | 0 |
| 14-Aug-2024 | 15,025.00 | 15,050.00 | 14,825.00 | 14,825.00 | 500,700 | 0 |
| 13-Aug-2024 | 14,925.00 | 15,050.00 | 14,825.00 | 14,975.00 | 542,500 | 0 |
| 12-Aug-2024 | 14,575.00 | 14,900.00 | 14,575.00 | 14,800.00 | 531,400 | 0 |
| 09-Aug-2024 | 14,500.00 | 14,800.00 | 14,475.00 | 14,575.00 | 647,700 | 0 |
| 08-Aug-2024 | 14,800.00 | 14,800.00 | 14,500.00 | 14,500.00 | 1,003,100 | 0 |
| 07-Aug-2024 | 14,750.00 | 14,975.00 | 14,750.00 | 14,800.00 | 547,300 | 0 |
| 06-Aug-2024 | 15,050.00 | 15,175.00 | 14,750.00 | 14,800.00 | 1,574,400 | 0 |
| 05-Aug-2024 | 15,475.00 | 15,525.00 | 15,000.00 | 15,025.00 | 1,420,300 | 0 |
| 02-Aug-2024 | 15,400.00 | 15,775.00 | 15,250.00 | 15,550.00 | 1,138,300 | 0 |
| 01-Aug-2024 | 15,700.00 | 15,700.00 | 15,400.00 | 15,400.00 | 1,669,800 | 0 |
| 31-Jul-2024 | 16,100.00 | 16,200.00 | 15,575.00 | 15,750.00 | 3,092,400 | 0 |
| 30-Jul-2024 | 16,550.00 | 16,600.00 | 16,100.00 | 16,200.00 | 1,607,800 | 0 |
| 29-Jul-2024 | 16,600.00 | 16,600.00 | 16,525.00 | 16,550.00 | 590,900 | 0 |
| 26-Jul-2024 | 16,600.00 | 16,625.00 | 16,525.00 | 16,600.00 | 468,200 | 0 |
| 25-Jul-2024 | 16,800.00 | 16,800.00 | 16,600.00 | 16,625.00 | 911,300 | 0 |
| 24-Jul-2024 | 17,025.00 | 17,025.00 | 16,800.00 | 16,800.00 | 1,246,300 | 0 |
| 23-Jul-2024 | 17,125.00 | 17,275.00 | 17,025.00 | 17,025.00 | 386,500 | 0 |
| 22-Jul-2024 | 16,925.00 | 17,350.00 | 16,925.00 | 17,125.00 | 1,215,000 | 0 |
| 19-Jul-2024 | 16,925.00 | 17,000.00 | 16,925.00 | 16,925.00 | 282,100 | 0 |
| 18-Jul-2024 | 16,950.00 | 17,075.00 | 16,900.00 | 16,900.00 | 502,400 | 0 |
| 17-Jul-2024 | 17,000.00 | 17,000.00 | 16,900.00 | 16,950.00 | 366,200 | 0 |
| 16-Jul-2024 | 17,050.00 | 17,050.00 | 16,950.00 | 16,950.00 | 542,300 | 0 |
| 15-Jul-2024 | 17,050.00 | 17,100.00 | 16,950.00 | 16,975.00 | 821,400 | 0 |
| 12-Jul-2024 | 17,225.00 | 17,275.00 | 17,050.00 | 17,075.00 | 748,800 | 0 |
| 11-Jul-2024 | 17,350.00 | 17,400.00 | 17,200.00 | 17,225.00 | 299,400 | 0 |
| 10-Jul-2024 | 17,375.00 | 17,475.00 | 17,300.00 | 17,300.00 | 402,800 | 0 |
| 09-Jul-2024 | 17,300.00 | 17,475.00 | 17,300.00 | 17,375.00 | 1,453,600 | 0 |
| 08-Jul-2024 | 17,325.00 | 17,325.00 | 17,125.00 | 17,300.00 | 857,600 | 0 |
| 05-Jul-2024 | 17,200.00 | 17,325.00 | 17,125.00 | 17,150.00 | 821,600 | 0 |
| 04-Jul-2024 | 17,425.00 | 17,475.00 | 17,125.00 | 17,200.00 | 1,295,300 | 0 |
| 03-Jul-2024 | 17,425.00 | 17,500.00 | 17,350.00 | 17,350.00 | 634,700 | 0 |
| 02-Jul-2024 | 17,500.00 | 17,650.00 | 17,400.00 | 17,400.00 | 1,263,800 | 0 |
| 01-Jul-2024 | 18,000.00 | 18,000.00 | 17,400.00 | 17,500.00 | 3,093,500 | 0 |
| 28-Jun-2024 | 18,600.00 | 18,875.00 | 18,000.00 | 18,100.00 | 4,515,100 | 0 |
| 27-Jun-2024 | 18,300.00 | 18,550.00 | 18,225.00 | 18,550.00 | 737,400 | 0 |
| 26-Jun-2024 | 18,300.00 | 18,350.00 | 18,200.00 | 18,275.00 | 282,700 | 0 |
| 25-Jun-2024 | 18,300.00 | 18,375.00 | 18,250.00 | 18,250.00 | 262,000 | 0 |
| 24-Jun-2024 | 18,425.00 | 18,575.00 | 18,250.00 | 18,300.00 | 364,900 | 0 |
| 21-Jun-2024 | 18,000.00 | 18,350.00 | 17,975.00 | 18,350.00 | 655,300 | 0 |
| 20-Jun-2024 | 18,175.00 | 18,175.00 | 17,800.00 | 17,950.00 | 730,300 | 0 |
| 19-Jun-2024 | 18,200.00 | 18,300.00 | 18,000.00 | 18,175.00 | 314,500 | 0 |
| 14-Jun-2024 | 18,325.00 | 18,425.00 | 18,200.00 | 18,200.00 | 249,600 | 0 |
| 13-Jun-2024 | 18,400.00 | 18,525.00 | 18,275.00 | 18,275.00 | 191,400 | 0 |
| 12-Jun-2024 | 18,800.00 | 18,800.00 | 18,250.00 | 18,375.00 | 424,900 | 0 |
| 11-Jun-2024 | 18,500.00 | 18,800.00 | 18,450.00 | 18,800.00 | 807,700 | 0 |
| 10-Jun-2024 | 18,750.00 | 18,750.00 | 18,550.00 | 18,600.00 | 318,000 | 0 |
| 07-Jun-2024 | 18,300.00 | 18,850.00 | 18,200.00 | 18,850.00 | 1,133,400 | 0 |
| 06-Jun-2024 | 18,350.00 | 18,350.00 | 18,200.00 | 18,300.00 | 516,400 | 0 |
| 05-Jun-2024 | 18,450.00 | 18,450.00 | 18,200.00 | 18,225.00 | 487,400 | 0 |
| 04-Jun-2024 | 18,400.00 | 18,625.00 | 18,300.00 | 18,450.00 | 693,000 | 0 |
| 03-Jun-2024 | 18,900.00 | 18,975.00 | 18,325.00 | 18,325.00 | 1,284,100 | 0 |
| 31-May-2024 | 19,250.00 | 19,850.00 | 18,700.00 | 18,700.00 | 7,303,100 | 0 |
| 30-May-2024 | 19,125.00 | 19,200.00 | 19,000.00 | 19,000.00 | 1,207,600 | 0 |
| 29-May-2024 | 19,300.00 | 19,300.00 | 19,075.00 | 19,125.00 | 855,600 | 0 |
| 28-May-2024 | 19,200.00 | 19,375.00 | 19,050.00 | 19,300.00 | 1,017,300 | 0 |
| 27-May-2024 | 19,100.00 | 19,325.00 | 18,900.00 | 19,125.00 | 733,200 | 0 |
| 22-May-2024 | 19,000.00 | 19,350.00 | 18,925.00 | 19,100.00 | 647,700 | 0 |
| 21-May-2024 | 19,450.00 | 19,450.00 | 18,850.00 | 19,050.00 | 1,173,300 | 0 |
| 20-May-2024 | 19,350.00 | 19,675.00 | 19,200.00 | 19,375.00 | 782,300 | 0 |
| 17-May-2024 | 19,325.00 | 19,450.00 | 19,225.00 | 19,350.00 | 608,800 | 0 |
| 16-May-2024 | 18,700.00 | 19,350.00 | 18,700.00 | 19,325.00 | 1,522,700 | 0 |
| 15-May-2024 | 18,550.00 | 19,175.00 | 18,500.00 | 18,700.00 | 1,317,800 | 0 |
| 14-May-2024 | 18,100.00 | 18,525.00 | 18,050.00 | 18,375.00 | 854,000 | 0 |
| 13-May-2024 | 17,900.00 | 18,100.00 | 17,900.00 | 18,075.00 | 757,100 | 0 |
| 08-May-2024 | 17,900.00 | 18,000.00 | 17,875.00 | 17,875.00 | 785,400 | 0 |
| 07-May-2024 | 18,000.00 | 18,050.00 | 17,900.00 | 17,900.00 | 355,600 | 0 |
| 06-May-2024 | 17,925.00 | 18,075.00 | 17,925.00 | 17,950.00 | 500,000 | 0 |
| 03-May-2024 | 17,950.00 | 18,000.00 | 17,875.00 | 17,925.00 | 445,700 | 0 |
| 02-May-2024 | 18,200.00 | 18,425.00 | 17,875.00 | 17,900.00 | 2,024,000 | 0 |
| 30-Apr-2024 | 19,100.00 | 19,250.00 | 18,075.00 | 18,225.00 | 3,889,000 | 0 |
| 29-Apr-2024 | 19,175.00 | 19,175.00 | 19,025.00 | 19,100.00 | 683,000 | 0 |
| 26-Apr-2024 | 19,200.00 | 19,200.00 | 18,775.00 | 19,100.00 | 1,186,500 | 0 |
| 25-Apr-2024 | 19,550.00 | 19,600.00 | 19,150.00 | 19,150.00 | 1,221,400 | 0 |
| 24-Apr-2024 | 19,575.00 | 19,675.00 | 19,525.00 | 19,525.00 | 606,500 | 0 |
| 23-Apr-2024 | 19,725.00 | 19,725.00 | 19,550.00 | 19,575.00 | 368,400 | 0 |
| 22-Apr-2024 | 19,575.00 | 19,725.00 | 19,550.00 | 19,675.00 | 581,800 | 0 |
| 19-Apr-2024 | 19,600.00 | 19,700.00 | 19,500.00 | 19,550.00 | 1,291,700 | 0 |
| 18-Apr-2024 | 19,575.00 | 19,700.00 | 19,500.00 | 19,600.00 | 553,500 | 0 |
| 17-Apr-2024 | 19,825.00 | 19,825.00 | 19,600.00 | 19,600.00 | 636,900 | 0 |
| 16-Apr-2024 | 19,875.00 | 19,875.00 | 19,575.00 | 19,850.00 | 2,340,900 | 0 |
| 05-Apr-2024 | 19,975.00 | 20,050.00 | 19,850.00 | 19,950.00 | 582,100 | 0 |
| 04-Apr-2024 | 19,600.00 | 20,000.00 | 19,550.00 | 19,975.00 | 1,075,300 | 0 |