| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 22-Nov-2024 | 4,790.00 | 4,850.00 | 4,780.00 | 4,830.00 | 333,500 | 0 |
| 21-Nov-2024 | 4,820.00 | 4,820.00 | 4,780.00 | 4,790.00 | 342,600 | 0 |
| 20-Nov-2024 | 4,790.00 | 4,850.00 | 4,790.00 | 4,800.00 | 291,600 | 0 |
| 19-Nov-2024 | 4,800.00 | 4,850.00 | 4,780.00 | 4,790.00 | 756,200 | 0 |
| 18-Nov-2024 | 4,870.00 | 4,900.00 | 4,800.00 | 4,800.00 | 895,800 | 0 |
| 15-Nov-2024 | 4,900.00 | 4,970.00 | 4,860.00 | 4,870.00 | 640,000 | 0 |
| 14-Nov-2024 | 5,000.00 | 5,025.00 | 4,890.00 | 4,900.00 | 678,500 | 0 |
| 13-Nov-2024 | 4,980.00 | 5,100.00 | 4,980.00 | 5,000.00 | 586,700 | 0 |
| 12-Nov-2024 | 4,860.00 | 5,050.00 | 4,860.00 | 4,980.00 | 950,200 | 0 |
| 11-Nov-2024 | 4,980.00 | 5,000.00 | 4,800.00 | 4,870.00 | 1,243,100 | 0 |
| 08-Nov-2024 | 5,050.00 | 5,050.00 | 4,990.00 | 5,000.00 | 1,619,600 | 0 |
| 07-Nov-2024 | 5,150.00 | 5,200.00 | 5,025.00 | 5,050.00 | 991,400 | 0 |
| 06-Nov-2024 | 5,250.00 | 5,275.00 | 5,150.00 | 5,150.00 | 1,612,000 | 0 |
| 05-Nov-2024 | 5,250.00 | 5,300.00 | 5,225.00 | 5,250.00 | 840,300 | 0 |
| 04-Nov-2024 | 5,450.00 | 5,450.00 | 5,225.00 | 5,275.00 | 2,198,000 | 0 |
| 01-Nov-2024 | 5,550.00 | 5,550.00 | 5,375.00 | 5,450.00 | 1,600,900 | 0 |
| 31-Oct-2024 | 5,600.00 | 5,625.00 | 5,475.00 | 5,550.00 | 1,191,000 | 0 |
| 30-Oct-2024 | 5,625.00 | 5,625.00 | 5,575.00 | 5,600.00 | 679,700 | 0 |
| 29-Oct-2024 | 5,650.00 | 5,650.00 | 5,625.00 | 5,625.00 | 543,500 | 0 |
| 28-Oct-2024 | 5,725.00 | 5,725.00 | 5,650.00 | 5,650.00 | 672,000 | 0 |
| 25-Oct-2024 | 5,675.00 | 5,750.00 | 5,675.00 | 5,700.00 | 557,200 | 0 |
| 24-Oct-2024 | 5,675.00 | 5,700.00 | 5,650.00 | 5,675.00 | 269,100 | 0 |
| 23-Oct-2024 | 5,675.00 | 5,725.00 | 5,650.00 | 5,675.00 | 503,600 | 0 |
| 22-Oct-2024 | 5,725.00 | 5,725.00 | 5,675.00 | 5,700.00 | 973,400 | 0 |
| 21-Oct-2024 | 5,800.00 | 5,800.00 | 5,700.00 | 5,700.00 | 1,233,200 | 0 |
| 18-Oct-2024 | 5,775.00 | 5,775.00 | 5,725.00 | 5,775.00 | 409,400 | 0 |
| 17-Oct-2024 | 5,775.00 | 5,800.00 | 5,750.00 | 5,775.00 | 497,700 | 0 |
| 16-Oct-2024 | 5,775.00 | 5,800.00 | 5,750.00 | 5,775.00 | 1,333,500 | 0 |
| 15-Oct-2024 | 5,750.00 | 5,775.00 | 5,725.00 | 5,725.00 | 438,300 | 0 |
| 14-Oct-2024 | 5,775.00 | 5,800.00 | 5,750.00 | 5,750.00 | 328,000 | 0 |
| 11-Oct-2024 | 5,800.00 | 5,800.00 | 5,750.00 | 5,775.00 | 289,700 | 0 |
| 10-Oct-2024 | 5,800.00 | 5,800.00 | 5,775.00 | 5,800.00 | 283,400 | 0 |
| 09-Oct-2024 | 5,800.00 | 5,800.00 | 5,775.00 | 5,800.00 | 393,600 | 0 |
| 08-Oct-2024 | 5,775.00 | 5,800.00 | 5,750.00 | 5,800.00 | 507,100 | 0 |
| 07-Oct-2024 | 5,725.00 | 5,800.00 | 5,725.00 | 5,775.00 | 626,200 | 0 |
| 04-Oct-2024 | 5,775.00 | 5,800.00 | 5,725.00 | 5,725.00 | 766,700 | 0 |
| 03-Oct-2024 | 6,350.00 | 6,350.00 | 5,525.00 | 5,775.00 | 3,907,900 | 0 |
| 02-Oct-2024 | 6,500.00 | 6,550.00 | 6,450.00 | 6,475.00 | 3,198,900 | 0 |
| 01-Oct-2024 | 6,525.00 | 6,525.00 | 6,450.00 | 6,500.00 | 2,691,100 | 0 |
| 30-Sep-2024 | 6,575.00 | 6,575.00 | 6,525.00 | 6,525.00 | 2,818,000 | 0 |
| 27-Sep-2024 | 6,600.00 | 6,600.00 | 6,550.00 | 6,550.00 | 1,307,400 | 0 |
| 26-Sep-2024 | 6,600.00 | 6,625.00 | 6,500.00 | 6,575.00 | 2,102,600 | 0 |
| 25-Sep-2024 | 6,650.00 | 6,650.00 | 6,550.00 | 6,600.00 | 2,584,900 | 0 |
| 24-Sep-2024 | 6,600.00 | 6,625.00 | 6,550.00 | 6,575.00 | 3,150,900 | 0 |
| 23-Sep-2024 | 6,650.00 | 6,650.00 | 6,550.00 | 6,600.00 | 1,201,800 | 0 |
| 20-Sep-2024 | 6,625.00 | 6,650.00 | 6,600.00 | 6,650.00 | 569,900 | 0 |
| 19-Sep-2024 | 6,800.00 | 6,800.00 | 6,600.00 | 6,650.00 | 1,398,700 | 0 |
| 18-Sep-2024 | 6,650.00 | 6,725.00 | 6,650.00 | 6,725.00 | 961,400 | 0 |
| 17-Sep-2024 | 6,575.00 | 6,675.00 | 6,575.00 | 6,650.00 | 1,118,500 | 0 |
| 13-Sep-2024 | 6,525.00 | 6,575.00 | 6,500.00 | 6,575.00 | 321,800 | 0 |
| 12-Sep-2024 | 6,500.00 | 6,550.00 | 6,475.00 | 6,525.00 | 325,300 | 0 |
| 11-Sep-2024 | 6,525.00 | 6,525.00 | 6,475.00 | 6,500.00 | 368,900 | 0 |
| 10-Sep-2024 | 6,525.00 | 6,550.00 | 6,500.00 | 6,525.00 | 291,000 | 0 |
| 09-Sep-2024 | 6,500.00 | 6,550.00 | 6,500.00 | 6,525.00 | 276,400 | 0 |
| 06-Sep-2024 | 6,575.00 | 6,575.00 | 6,500.00 | 6,500.00 | 283,500 | 0 |
| 05-Sep-2024 | 6,650.00 | 6,650.00 | 6,500.00 | 6,550.00 | 549,600 | 0 |
| 04-Sep-2024 | 6,675.00 | 6,675.00 | 6,525.00 | 6,575.00 | 934,900 | 0 |
| 03-Sep-2024 | 6,625.00 | 6,700.00 | 6,600.00 | 6,650.00 | 730,800 | 0 |
| 02-Sep-2024 | 6,500.00 | 6,675.00 | 6,475.00 | 6,625.00 | 1,098,800 | 0 |
| 30-Aug-2024 | 6,475.00 | 6,500.00 | 6,450.00 | 6,475.00 | 396,200 | 0 |
| 29-Aug-2024 | 6,475.00 | 6,475.00 | 6,425.00 | 6,450.00 | 594,500 | 0 |
| 28-Aug-2024 | 6,425.00 | 6,475.00 | 6,400.00 | 6,475.00 | 536,600 | 0 |
| 27-Aug-2024 | 6,400.00 | 6,450.00 | 6,400.00 | 6,425.00 | 424,000 | 0 |
| 26-Aug-2024 | 6,400.00 | 6,475.00 | 6,375.00 | 6,400.00 | 430,800 | 0 |
| 23-Aug-2024 | 6,375.00 | 6,425.00 | 6,375.00 | 6,400.00 | 223,500 | 0 |
| 22-Aug-2024 | 6,375.00 | 6,400.00 | 6,300.00 | 6,375.00 | 465,100 | 0 |
| 21-Aug-2024 | 6,425.00 | 6,450.00 | 6,375.00 | 6,400.00 | 652,000 | 0 |
| 20-Aug-2024 | 6,400.00 | 6,475.00 | 6,400.00 | 6,425.00 | 377,200 | 0 |
| 19-Aug-2024 | 6,325.00 | 6,500.00 | 6,325.00 | 6,400.00 | 1,038,200 | 0 |
| 16-Aug-2024 | 6,200.00 | 6,350.00 | 6,200.00 | 6,325.00 | 1,006,000 | 0 |
| 15-Aug-2024 | 6,225.00 | 6,250.00 | 6,175.00 | 6,200.00 | 647,700 | 0 |
| 14-Aug-2024 | 6,250.00 | 6,250.00 | 6,200.00 | 6,225.00 | 447,700 | 0 |
| 13-Aug-2024 | 6,200.00 | 6,250.00 | 6,200.00 | 6,225.00 | 449,900 | 0 |
| 12-Aug-2024 | 6,225.00 | 6,250.00 | 6,175.00 | 6,200.00 | 780,900 | 0 |
| 09-Aug-2024 | 6,250.00 | 6,300.00 | 6,175.00 | 6,225.00 | 793,300 | 0 |
| 08-Aug-2024 | 6,225.00 | 6,300.00 | 6,200.00 | 6,250.00 | 696,000 | 0 |
| 07-Aug-2024 | 6,200.00 | 6,275.00 | 6,200.00 | 6,225.00 | 243,900 | 0 |
| 06-Aug-2024 | 6,200.00 | 6,300.00 | 6,100.00 | 6,200.00 | 625,800 | 0 |
| 05-Aug-2024 | 6,400.00 | 6,400.00 | 5,975.00 | 6,200.00 | 2,701,600 | 0 |
| 02-Aug-2024 | 6,375.00 | 6,425.00 | 6,300.00 | 6,400.00 | 780,600 | 0 |
| 01-Aug-2024 | 6,650.00 | 6,650.00 | 6,075.00 | 6,375.00 | 4,437,700 | 0 |
| 31-Jul-2024 | 6,700.00 | 6,750.00 | 6,700.00 | 6,700.00 | 1,328,400 | 0 |
| 30-Jul-2024 | 6,675.00 | 6,700.00 | 6,650.00 | 6,675.00 | 333,100 | 0 |
| 29-Jul-2024 | 6,650.00 | 6,700.00 | 6,625.00 | 6,650.00 | 474,700 | 0 |
| 26-Jul-2024 | 6,575.00 | 6,700.00 | 6,575.00 | 6,650.00 | 759,700 | 0 |
| 25-Jul-2024 | 6,625.00 | 6,650.00 | 6,550.00 | 6,575.00 | 1,201,500 | 0 |
| 24-Jul-2024 | 6,625.00 | 6,700.00 | 6,625.00 | 6,625.00 | 446,400 | 0 |
| 23-Jul-2024 | 6,675.00 | 6,675.00 | 6,600.00 | 6,625.00 | 827,500 | 0 |
| 22-Jul-2024 | 6,700.00 | 6,700.00 | 6,625.00 | 6,675.00 | 737,500 | 0 |
| 19-Jul-2024 | 6,725.00 | 6,725.00 | 6,650.00 | 6,675.00 | 783,600 | 0 |
| 18-Jul-2024 | 6,650.00 | 6,700.00 | 6,600.00 | 6,675.00 | 912,500 | 0 |
| 17-Jul-2024 | 6,650.00 | 6,700.00 | 6,575.00 | 6,650.00 | 850,900 | 0 |
| 16-Jul-2024 | 6,650.00 | 6,725.00 | 6,650.00 | 6,650.00 | 720,300 | 0 |
| 15-Jul-2024 | 6,550.00 | 6,675.00 | 6,550.00 | 6,650.00 | 756,500 | 0 |
| 12-Jul-2024 | 6,500.00 | 6,575.00 | 6,475.00 | 6,550.00 | 877,100 | 0 |
| 11-Jul-2024 | 6,450.00 | 6,525.00 | 6,450.00 | 6,500.00 | 691,800 | 0 |
| 10-Jul-2024 | 6,450.00 | 6,500.00 | 6,450.00 | 6,450.00 | 405,800 | 0 |
| 09-Jul-2024 | 6,375.00 | 6,450.00 | 6,375.00 | 6,450.00 | 538,800 | 0 |
| 08-Jul-2024 | 6,300.00 | 6,400.00 | 6,200.00 | 6,375.00 | 511,900 | 0 |
| 05-Jul-2024 | 6,300.00 | 6,350.00 | 6,250.00 | 6,300.00 | 611,600 | 0 |