| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Sep-2024 | 4,410.00 | 4,410.00 | 4,370.00 | 4,370.00 | 2,300 | 0 |
| 06-Sep-2024 | 4,450.00 | 4,450.00 | 4,350.00 | 4,400.00 | 5,100 | 0 |
| 05-Sep-2024 | 4,510.00 | 4,520.00 | 4,450.00 | 4,450.00 | 3,300 | 0 |
| 04-Sep-2024 | 4,640.00 | 4,670.00 | 4,500.00 | 4,500.00 | 21,300 | 0 |
| 03-Sep-2024 | 4,700.00 | 4,700.00 | 4,640.00 | 4,640.00 | 5,300 | 0 |
| 02-Sep-2024 | 4,800.00 | 4,850.00 | 4,590.00 | 4,750.00 | 46,800 | 0 |
| 30-Aug-2024 | 4,700.00 | 5,425.00 | 4,660.00 | 5,100.00 | 24,400 | 0 |
| 29-Aug-2024 | 4,820.00 | 4,820.00 | 4,750.00 | 4,770.00 | 6,800 | 0 |
| 28-Aug-2024 | 4,810.00 | 4,900.00 | 4,710.00 | 4,820.00 | 7,000 | 0 |
| 27-Aug-2024 | 4,900.00 | 4,920.00 | 4,900.00 | 4,900.00 | 4,500 | 0 |
| 26-Aug-2024 | 4,900.00 | 5,100.00 | 4,800.00 | 4,930.00 | 6,900 | 0 |
| 23-Aug-2024 | 4,990.00 | 4,990.00 | 4,920.00 | 4,960.00 | 7,300 | 0 |
| 22-Aug-2024 | 5,125.00 | 5,125.00 | 4,990.00 | 4,990.00 | 6,800 | 0 |
| 21-Aug-2024 | 5,125.00 | 5,225.00 | 5,075.00 | 5,125.00 | 11,600 | 0 |
| 20-Aug-2024 | 5,475.00 | 5,575.00 | 5,050.00 | 5,125.00 | 113,500 | 0 |
| 19-Aug-2024 | 5,450.00 | 5,675.00 | 5,300.00 | 5,475.00 | 19,500 | 0 |
| 16-Aug-2024 | 5,325.00 | 5,700.00 | 5,200.00 | 5,450.00 | 51,900 | 0 |
| 15-Aug-2024 | 5,350.00 | 5,450.00 | 5,150.00 | 5,300.00 | 35,800 | 0 |
| 14-Aug-2024 | 5,425.00 | 5,700.00 | 5,225.00 | 5,350.00 | 53,000 | 0 |
| 13-Aug-2024 | 5,775.00 | 5,775.00 | 4,980.00 | 5,425.00 | 257,600 | 0 |
| 12-Aug-2024 | 5,525.00 | 5,900.00 | 5,250.00 | 5,600.00 | 36,600 | 0 |
| 09-Aug-2024 | 5,650.00 | 5,650.00 | 5,250.00 | 5,450.00 | 33,500 | 0 |
| 08-Aug-2024 | 5,425.00 | 6,250.00 | 5,200.00 | 5,425.00 | 298,100 | 0 |
| 07-Aug-2024 | 4,840.00 | 5,975.00 | 4,840.00 | 5,525.00 | 81,100 | 0 |
| 06-Aug-2024 | 4,780.00 | 5,025.00 | 4,740.00 | 4,850.00 | 22,500 | 0 |
| 05-Aug-2024 | 4,780.00 | 4,830.00 | 4,660.00 | 4,750.00 | 9,300 | 0 |
| 02-Aug-2024 | 4,740.00 | 5,400.00 | 4,710.00 | 4,780.00 | 183,100 | 0 |
| 01-Aug-2024 | 4,710.00 | 4,780.00 | 4,590.00 | 4,710.00 | 14,500 | 0 |
| 31-Jul-2024 | 4,700.00 | 4,800.00 | 4,560.00 | 4,740.00 | 12,000 | 0 |
| 30-Jul-2024 | 4,640.00 | 4,880.00 | 4,360.00 | 4,700.00 | 199,100 | 0 |
| 29-Jul-2024 | 4,710.00 | 4,910.00 | 4,490.00 | 4,590.00 | 40,900 | 0 |
| 26-Jul-2024 | 4,900.00 | 4,900.00 | 4,650.00 | 4,720.00 | 10,800 | 0 |
| 25-Jul-2024 | 4,830.00 | 5,400.00 | 4,450.00 | 4,820.00 | 263,400 | 0 |
| 24-Jul-2024 | 4,800.00 | 4,960.00 | 4,500.00 | 4,830.00 | 156,900 | 0 |
| 23-Jul-2024 | 4,680.00 | 5,875.00 | 4,600.00 | 4,760.00 | 92,100 | 0 |
| 22-Jul-2024 | 4,820.00 | 5,000.00 | 4,670.00 | 4,780.00 | 46,400 | 0 |
| 19-Jul-2024 | 4,710.00 | 5,000.00 | 4,630.00 | 4,820.00 | 100,100 | 0 |
| 18-Jul-2024 | 5,150.00 | 5,950.00 | 4,350.00 | 4,710.00 | 276,300 | 0 |
| 17-Jul-2024 | 5,150.00 | 5,275.00 | 4,920.00 | 5,150.00 | 25,900 | 0 |
| 16-Jul-2024 | 4,950.00 | 5,400.00 | 4,900.00 | 5,150.00 | 13,800 | 0 |
| 15-Jul-2024 | 5,075.00 | 5,075.00 | 5,000.00 | 5,050.00 | 500 | 0 |
| 12-Jul-2024 | 5,100.00 | 5,100.00 | 4,700.00 | 5,075.00 | 68,600 | 0 |
| 11-Jul-2024 | 4,830.00 | 6,000.00 | 4,800.00 | 5,100.00 | 280,600 | 0 |
| 10-Jul-2024 | 4,760.00 | 4,840.00 | 4,410.00 | 4,830.00 | 2,700 | 0 |
| 09-Jul-2024 | 4,440.00 | 4,900.00 | 4,440.00 | 4,850.00 | 2,400 | 0 |
| 08-Jul-2024 | 4,750.00 | 4,950.00 | 4,750.00 | 4,900.00 | 1,700 | 0 |
| 05-Jul-2024 | 4,950.00 | 4,950.00 | 4,700.00 | 4,770.00 | 16,000 | 0 |
| 04-Jul-2024 | 5,025.00 | 5,025.00 | 4,800.00 | 4,900.00 | 41,100 | 0 |
| 03-Jul-2024 | 4,250.00 | 5,275.00 | 4,000.00 | 4,820.00 | 37,100 | 0 |
| 02-Jul-2024 | 3,710.00 | 4,290.00 | 3,600.00 | 4,290.00 | 133,100 | 0 |
| 01-Jul-2024 | 3,880.00 | 3,930.00 | 3,650.00 | 3,880.00 | 5,500 | 0 |
| 28-Jun-2024 | 3,850.00 | 3,960.00 | 3,730.00 | 3,870.00 | 5,600 | 0 |
| 27-Jun-2024 | 3,760.00 | 4,000.00 | 3,750.00 | 3,840.00 | 11,600 | 0 |
| 26-Jun-2024 | 3,450.00 | 4,090.00 | 3,400.00 | 3,760.00 | 101,500 | 0 |
| 25-Jun-2024 | 3,220.00 | 3,540.00 | 3,220.00 | 3,500.00 | 9,000 | 0 |
| 24-Jun-2024 | 3,330.00 | 3,700.00 | 3,100.00 | 3,320.00 | 23,000 | 0 |
| 21-Jun-2024 | 4,010.00 | 4,900.00 | 3,080.00 | 3,330.00 | 157,100 | 0 |
| 20-Jun-2024 | 5,000.00 | 5,000.00 | 4,100.00 | 4,100.00 | 54,700 | 0 |
| 19-Jun-2024 | 6,300.00 | 6,400.00 | 5,125.00 | 5,125.00 | 28,600 | 0 |
| 14-Jun-2024 | 6,625.00 | 6,625.00 | 5,150.00 | 6,400.00 | 15,400 | 0 |
| 13-Jun-2024 | 6,525.00 | 6,775.00 | 6,300.00 | 6,425.00 | 10,600 | 0 |
| 12-Jun-2024 | 6,450.00 | 6,900.00 | 6,100.00 | 6,525.00 | 10,900 | 0 |
| 11-Jun-2024 | 6,550.00 | 6,700.00 | 6,000.00 | 6,450.00 | 40,400 | 0 |
| 10-Jun-2024 | 6,575.00 | 7,000.00 | 6,225.00 | 6,550.00 | 26,800 | 0 |
| 07-Jun-2024 | 6,300.00 | 7,000.00 | 6,025.00 | 6,575.00 | 70,800 | 0 |
| 06-Jun-2024 | 6,150.00 | 6,250.00 | 6,075.00 | 6,175.00 | 10,800 | 0 |
| 05-Jun-2024 | 5,850.00 | 6,175.00 | 5,000.00 | 6,150.00 | 13,100 | 0 |
| 04-Jun-2024 | 5,600.00 | 6,000.00 | 5,600.00 | 5,850.00 | 31,700 | 0 |
| 03-Jun-2024 | 5,650.00 | 5,700.00 | 5,025.00 | 5,600.00 | 22,200 | 0 |
| 31-May-2024 | 4,990.00 | 5,950.00 | 4,990.00 | 5,700.00 | 57,900 | 0 |
| 30-May-2024 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 100 | 0 |
| 29-May-2024 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | 600 | 0 |
| 28-May-2024 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 2,200 | 0 |
| 27-May-2024 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 2,500 | 0 |
| 22-May-2024 | 4,630.00 | 4,630.00 | 4,630.00 | 4,630.00 | 0 | 0 |
| 21-May-2024 | 4,630.00 | 4,630.00 | 4,630.00 | 4,630.00 | 0 | 0 |
| 20-May-2024 | 4,630.00 | 4,630.00 | 4,630.00 | 4,630.00 | 0 | 0 |
| 17-May-2024 | 4,630.00 | 4,630.00 | 4,630.00 | 4,630.00 | 0 | 0 |
| 16-May-2024 | 4,630.00 | 4,630.00 | 4,630.00 | 4,630.00 | 0 | 0 |
| 15-May-2024 | 4,630.00 | 4,630.00 | 4,630.00 | 4,630.00 | 0 | 0 |
| 14-May-2024 | 4,630.00 | 4,630.00 | 4,630.00 | 4,630.00 | 100 | 0 |
| 13-May-2024 | 4,670.00 | 4,670.00 | 4,670.00 | 4,670.00 | 0 | 0 |
| 08-May-2024 | 4,670.00 | 4,670.00 | 4,670.00 | 4,670.00 | 0 | 0 |
| 07-May-2024 | 4,670.00 | 4,670.00 | 4,670.00 | 4,670.00 | 0 | 0 |
| 06-May-2024 | 4,670.00 | 4,670.00 | 4,670.00 | 4,670.00 | 0 | 0 |
| 03-May-2024 | 4,670.00 | 4,670.00 | 4,670.00 | 4,670.00 | 0 | 0 |
| 02-May-2024 | 4,670.00 | 4,670.00 | 4,670.00 | 4,670.00 | 0 | 0 |
| 30-Apr-2024 | 4,670.00 | 4,670.00 | 4,670.00 | 4,670.00 | 0 | 0 |
| 29-Apr-2024 | 4,670.00 | 4,670.00 | 4,670.00 | 4,670.00 | 0 | 0 |
| 26-Apr-2024 | 4,700.00 | 4,700.00 | 4,670.00 | 4,670.00 | 500 | 0 |
| 25-Apr-2024 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 0 | 0 |
| 24-Apr-2024 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 0 | 0 |
| 23-Apr-2024 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 0 | 0 |
| 22-Apr-2024 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 0 | 0 |
| 19-Apr-2024 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 0 | 0 |
| 18-Apr-2024 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 0 | 0 |
| 17-Apr-2024 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 0 | 0 |
| 16-Apr-2024 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 5,000 | 0 |
| 05-Apr-2024 | 4,500.00 | 4,500.00 | 4,390.00 | 4,390.00 | 11,300 | 0 |
| 04-Apr-2024 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 0 | 0 |