| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 03-Apr-2024 | 19,575.00 | 19,675.00 | 19,500.00 | 19,550.00 | 1,099,600 | 0 |
| 02-Apr-2024 | 19,700.00 | 19,700.00 | 19,525.00 | 19,575.00 | 958,500 | 0 |
| 01-Apr-2024 | 19,800.00 | 19,800.00 | 19,450.00 | 19,675.00 | 1,165,400 | 0 |
| 28-Mar-2024 | 20,075.00 | 20,075.00 | 19,775.00 | 19,900.00 | 1,168,500 | 0 |
| 27-Mar-2024 | 20,000.00 | 20,200.00 | 20,000.00 | 20,025.00 | 877,900 | 0 |
| 26-Mar-2024 | 20,175.00 | 20,175.00 | 19,825.00 | 20,000.00 | 1,386,200 | 0 |
| 25-Mar-2024 | 20,050.00 | 20,050.00 | 19,750.00 | 19,900.00 | 1,226,800 | 0 |
| 22-Mar-2024 | 20,150.00 | 20,150.00 | 19,750.00 | 19,850.00 | 1,126,000 | 0 |
| 21-Mar-2024 | 19,700.00 | 20,200.00 | 19,700.00 | 20,000.00 | 1,581,500 | 0 |
| 20-Mar-2024 | 19,625.00 | 20,025.00 | 19,625.00 | 19,700.00 | 1,038,100 | 0 |
| 19-Mar-2024 | 19,750.00 | 19,750.00 | 19,575.00 | 19,600.00 | 732,700 | 0 |
| 18-Mar-2024 | 19,600.00 | 19,775.00 | 19,575.00 | 19,750.00 | 756,200 | 0 |
| 15-Mar-2024 | 19,925.00 | 20,050.00 | 19,500.00 | 19,500.00 | 1,953,600 | 0 |
| 14-Mar-2024 | 19,925.00 | 20,000.00 | 19,900.00 | 19,925.00 | 760,500 | 0 |
| 13-Mar-2024 | 20,000.00 | 20,075.00 | 19,900.00 | 19,900.00 | 840,900 | 0 |
| 08-Mar-2024 | 20,200.00 | 20,200.00 | 19,900.00 | 20,000.00 | 1,035,800 | 0 |
| 07-Mar-2024 | 20,075.00 | 20,200.00 | 20,050.00 | 20,050.00 | 392,400 | 0 |
| 06-Mar-2024 | 20,175.00 | 20,225.00 | 20,075.00 | 20,075.00 | 552,400 | 0 |
| 05-Mar-2024 | 20,250.00 | 20,325.00 | 20,125.00 | 20,175.00 | 286,900 | 0 |
| 04-Mar-2024 | 20,225.00 | 20,525.00 | 20,200.00 | 20,250.00 | 630,400 | 0 |
| 01-Mar-2024 | 20,325.00 | 20,400.00 | 20,150.00 | 20,225.00 | 373,700 | 0 |
| 29-Feb-2024 | 20,575.00 | 20,800.00 | 20,325.00 | 20,325.00 | 767,000 | 0 |
| 28-Feb-2024 | 20,050.00 | 20,725.00 | 20,000.00 | 20,575.00 | 1,250,600 | 0 |
| 27-Feb-2024 | 20,150.00 | 20,150.00 | 20,025.00 | 20,050.00 | 422,700 | 0 |
| 26-Feb-2024 | 20,425.00 | 20,425.00 | 20,150.00 | 20,150.00 | 298,400 | 0 |
| 23-Feb-2024 | 20,400.00 | 20,400.00 | 20,175.00 | 20,175.00 | 473,300 | 0 |
| 22-Feb-2024 | 20,200.00 | 20,425.00 | 20,200.00 | 20,400.00 | 192,600 | 0 |
| 21-Feb-2024 | 20,475.00 | 20,525.00 | 20,150.00 | 20,225.00 | 725,900 | 0 |
| 20-Feb-2024 | 20,625.00 | 20,750.00 | 20,400.00 | 20,400.00 | 780,600 | 0 |
| 19-Feb-2024 | 20,350.00 | 20,750.00 | 20,125.00 | 20,625.00 | 586,400 | 0 |
| 16-Feb-2024 | 20,650.00 | 20,650.00 | 20,150.00 | 20,350.00 | 680,400 | 0 |
| 15-Feb-2024 | 20,100.00 | 20,800.00 | 19,950.00 | 20,650.00 | 2,151,500 | 0 |
| 13-Feb-2024 | 20,000.00 | 20,025.00 | 19,850.00 | 19,900.00 | 375,300 | 0 |
| 12-Feb-2024 | 19,900.00 | 20,175.00 | 19,900.00 | 19,950.00 | 448,100 | 0 |
| 07-Feb-2024 | 20,300.00 | 20,350.00 | 19,900.00 | 19,900.00 | 852,600 | 0 |
| 06-Feb-2024 | 19,525.00 | 20,375.00 | 19,525.00 | 20,350.00 | 850,300 | 0 |
| 05-Feb-2024 | 19,675.00 | 19,750.00 | 19,525.00 | 19,525.00 | 362,900 | 0 |
| 02-Feb-2024 | 19,600.00 | 19,825.00 | 19,600.00 | 19,675.00 | 382,500 | 0 |
| 01-Feb-2024 | 19,700.00 | 19,775.00 | 19,575.00 | 19,575.00 | 569,600 | 0 |
| 31-Jan-2024 | 19,950.00 | 19,975.00 | 19,700.00 | 19,700.00 | 1,604,100 | 0 |
| 30-Jan-2024 | 20,025.00 | 20,100.00 | 19,825.00 | 19,925.00 | 659,100 | 0 |
| 29-Jan-2024 | 20,050.00 | 20,075.00 | 20,000.00 | 20,000.00 | 538,900 | 0 |
| 26-Jan-2024 | 20,150.00 | 20,250.00 | 20,025.00 | 20,025.00 | 601,000 | 0 |
| 25-Jan-2024 | 20,225.00 | 20,275.00 | 20,025.00 | 20,050.00 | 633,500 | 0 |
| 24-Jan-2024 | 20,050.00 | 20,225.00 | 20,000.00 | 20,225.00 | 700,600 | 0 |
| 23-Jan-2024 | 20,175.00 | 20,175.00 | 20,000.00 | 20,050.00 | 784,800 | 0 |
| 22-Jan-2024 | 20,375.00 | 20,375.00 | 20,050.00 | 20,050.00 | 711,300 | 0 |