| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 6,225.00 | 6,325.00 | 6,200.00 | 6,300.00 | 575,900 | 0 |
| 03-Jul-2024 | 6,150.00 | 6,300.00 | 6,150.00 | 6,200.00 | 2,370,600 | 0 |
| 02-Jul-2024 | 6,275.00 | 6,325.00 | 6,250.00 | 6,275.00 | 1,574,300 | 0 |
| 01-Jul-2024 | 6,200.00 | 6,600.00 | 6,200.00 | 6,275.00 | 1,610,700 | 0 |
| 28-Jun-2024 | 6,175.00 | 6,275.00 | 6,150.00 | 6,175.00 | 1,017,900 | 0 |
| 27-Jun-2024 | 6,175.00 | 6,200.00 | 6,125.00 | 6,175.00 | 213,000 | 0 |
| 26-Jun-2024 | 6,100.00 | 6,175.00 | 6,075.00 | 6,175.00 | 387,800 | 0 |
| 25-Jun-2024 | 6,100.00 | 6,175.00 | 6,075.00 | 6,100.00 | 321,500 | 0 |
| 24-Jun-2024 | 6,250.00 | 6,275.00 | 6,075.00 | 6,100.00 | 1,074,600 | 0 |
| 21-Jun-2024 | 6,225.00 | 6,250.00 | 6,175.00 | 6,250.00 | 212,800 | 0 |
| 20-Jun-2024 | 6,150.00 | 6,200.00 | 6,125.00 | 6,175.00 | 91,500 | 0 |
| 19-Jun-2024 | 6,200.00 | 6,200.00 | 6,125.00 | 6,150.00 | 253,200 | 0 |
| 14-Jun-2024 | 6,175.00 | 6,200.00 | 6,100.00 | 6,200.00 | 244,800 | 0 |
| 13-Jun-2024 | 6,175.00 | 6,250.00 | 6,175.00 | 6,175.00 | 292,800 | 0 |
| 12-Jun-2024 | 6,275.00 | 6,275.00 | 6,150.00 | 6,175.00 | 244,800 | 0 |
| 11-Jun-2024 | 6,250.00 | 6,300.00 | 6,175.00 | 6,250.00 | 401,200 | 0 |
| 10-Jun-2024 | 6,200.00 | 6,250.00 | 6,175.00 | 6,225.00 | 382,400 | 0 |
| 07-Jun-2024 | 6,075.00 | 6,225.00 | 6,075.00 | 6,200.00 | 751,100 | 0 |
| 06-Jun-2024 | 6,025.00 | 6,075.00 | 6,025.00 | 6,075.00 | 226,400 | 0 |
| 05-Jun-2024 | 6,000.00 | 6,050.00 | 6,000.00 | 6,025.00 | 189,000 | 0 |
| 04-Jun-2024 | 6,000.00 | 6,075.00 | 5,975.00 | 6,000.00 | 727,400 | 0 |
| 03-Jun-2024 | 6,050.00 | 6,150.00 | 5,975.00 | 6,000.00 | 1,108,100 | 0 |
| 31-May-2024 | 6,075.00 | 6,100.00 | 6,000.00 | 6,050.00 | 287,400 | 0 |
| 30-May-2024 | 6,100.00 | 6,100.00 | 6,025.00 | 6,075.00 | 299,700 | 0 |
| 29-May-2024 | 6,075.00 | 6,100.00 | 6,050.00 | 6,100.00 | 236,400 | 0 |
| 28-May-2024 | 6,100.00 | 6,100.00 | 6,025.00 | 6,075.00 | 464,100 | 0 |
| 27-May-2024 | 6,000.00 | 6,125.00 | 5,950.00 | 6,100.00 | 507,500 | 0 |
| 22-May-2024 | 6,050.00 | 6,100.00 | 5,975.00 | 6,000.00 | 1,011,100 | 0 |
| 21-May-2024 | 6,025.00 | 6,075.00 | 5,975.00 | 6,050.00 | 306,700 | 0 |
| 20-May-2024 | 6,025.00 | 6,050.00 | 5,975.00 | 6,025.00 | 214,800 | 0 |
| 17-May-2024 | 5,975.00 | 6,025.00 | 5,925.00 | 6,025.00 | 179,100 | 0 |
| 16-May-2024 | 5,950.00 | 6,000.00 | 5,925.00 | 5,975.00 | 221,400 | 0 |
| 15-May-2024 | 5,975.00 | 6,000.00 | 5,950.00 | 5,975.00 | 233,900 | 0 |
| 14-May-2024 | 5,950.00 | 6,025.00 | 5,900.00 | 5,950.00 | 148,900 | 0 |
| 13-May-2024 | 6,000.00 | 6,000.00 | 5,900.00 | 5,975.00 | 633,700 | 0 |
| 08-May-2024 | 6,025.00 | 6,075.00 | 5,950.00 | 6,000.00 | 177,800 | 0 |
| 07-May-2024 | 6,025.00 | 6,125.00 | 6,000.00 | 6,025.00 | 226,300 | 0 |
| 06-May-2024 | 5,950.00 | 6,025.00 | 5,950.00 | 6,025.00 | 188,800 | 0 |
| 03-May-2024 | 5,925.00 | 5,975.00 | 5,900.00 | 5,950.00 | 210,900 | 0 |
| 02-May-2024 | 5,925.00 | 6,000.00 | 5,900.00 | 5,925.00 | 278,300 | 0 |
| 30-Apr-2024 | 6,025.00 | 6,100.00 | 5,875.00 | 5,900.00 | 1,313,700 | 0 |
| 29-Apr-2024 | 6,025.00 | 6,150.00 | 6,000.00 | 6,025.00 | 205,600 | 0 |
| 26-Apr-2024 | 6,125.00 | 6,150.00 | 6,025.00 | 6,025.00 | 354,100 | 0 |
| 25-Apr-2024 | 6,200.00 | 6,200.00 | 6,125.00 | 6,150.00 | 149,400 | 0 |
| 24-Apr-2024 | 6,225.00 | 6,225.00 | 6,150.00 | 6,200.00 | 139,000 | 0 |
| 23-Apr-2024 | 6,200.00 | 6,225.00 | 6,150.00 | 6,200.00 | 154,500 | 0 |
| 22-Apr-2024 | 6,100.00 | 6,175.00 | 6,050.00 | 6,175.00 | 269,200 | 0 |
| 19-Apr-2024 | 6,100.00 | 6,100.00 | 5,975.00 | 6,025.00 | 317,100 | 0 |
| 18-Apr-2024 | 6,125.00 | 6,175.00 | 6,075.00 | 6,100.00 | 535,500 | 0 |
| 17-Apr-2024 | 6,150.00 | 6,200.00 | 6,100.00 | 6,125.00 | 426,900 | 0 |
| 16-Apr-2024 | 6,250.00 | 6,275.00 | 6,100.00 | 6,125.00 | 789,600 | 0 |
| 05-Apr-2024 | 6,200.00 | 6,275.00 | 6,150.00 | 6,250.00 | 194,400 | 0 |
| 04-Apr-2024 | 6,175.00 | 6,225.00 | 6,150.00 | 6,200.00 | 316,700 | 0 |
| 03-Apr-2024 | 6,200.00 | 6,225.00 | 6,150.00 | 6,175.00 | 349,800 | 0 |
| 02-Apr-2024 | 6,175.00 | 6,275.00 | 6,100.00 | 6,200.00 | 646,400 | 0 |
| 01-Apr-2024 | 6,250.00 | 6,275.00 | 6,125.00 | 6,150.00 | 393,200 | 0 |
| 28-Mar-2024 | 6,300.00 | 6,325.00 | 6,225.00 | 6,250.00 | 195,200 | 0 |
| 27-Mar-2024 | 6,250.00 | 6,325.00 | 6,250.00 | 6,300.00 | 301,600 | 0 |
| 26-Mar-2024 | 6,275.00 | 6,275.00 | 6,150.00 | 6,250.00 | 418,200 | 0 |
| 25-Mar-2024 | 6,350.00 | 6,350.00 | 6,050.00 | 6,225.00 | 778,200 | 0 |
| 22-Mar-2024 | 6,350.00 | 6,400.00 | 6,275.00 | 6,300.00 | 303,400 | 0 |
| 21-Mar-2024 | 6,275.00 | 6,375.00 | 6,250.00 | 6,350.00 | 368,500 | 0 |
| 20-Mar-2024 | 6,225.00 | 6,275.00 | 6,200.00 | 6,275.00 | 296,300 | 0 |
| 19-Mar-2024 | 6,200.00 | 6,275.00 | 6,150.00 | 6,225.00 | 735,100 | 0 |
| 18-Mar-2024 | 6,050.00 | 6,200.00 | 6,050.00 | 6,200.00 | 856,900 | 0 |
| 15-Mar-2024 | 6,000.00 | 6,125.00 | 6,000.00 | 6,050.00 | 501,200 | 0 |
| 14-Mar-2024 | 6,025.00 | 6,050.00 | 5,950.00 | 6,000.00 | 203,900 | 0 |
| 13-Mar-2024 | 5,950.00 | 6,050.00 | 5,950.00 | 5,975.00 | 183,600 | 0 |
| 08-Mar-2024 | 6,050.00 | 6,075.00 | 5,950.00 | 5,950.00 | 616,800 | 0 |
| 07-Mar-2024 | 6,025.00 | 6,075.00 | 6,025.00 | 6,050.00 | 346,200 | 0 |
| 06-Mar-2024 | 6,075.00 | 6,100.00 | 6,000.00 | 6,075.00 | 132,800 | 0 |
| 05-Mar-2024 | 6,075.00 | 6,100.00 | 6,025.00 | 6,075.00 | 220,800 | 0 |
| 04-Mar-2024 | 6,000.00 | 6,100.00 | 5,950.00 | 6,075.00 | 464,700 | 0 |
| 01-Mar-2024 | 5,925.00 | 6,000.00 | 5,875.00 | 6,000.00 | 304,700 | 0 |
| 29-Feb-2024 | 5,975.00 | 5,975.00 | 5,900.00 | 5,900.00 | 298,700 | 0 |
| 28-Feb-2024 | 6,050.00 | 6,050.00 | 5,925.00 | 5,950.00 | 514,900 | 0 |
| 27-Feb-2024 | 6,025.00 | 6,050.00 | 5,975.00 | 6,025.00 | 154,100 | 0 |
| 26-Feb-2024 | 6,150.00 | 6,150.00 | 6,000.00 | 6,025.00 | 447,900 | 0 |
| 23-Feb-2024 | 6,000.00 | 6,100.00 | 5,950.00 | 6,025.00 | 692,800 | 0 |
| 22-Feb-2024 | 5,975.00 | 6,050.00 | 5,950.00 | 6,000.00 | 261,800 | 0 |
| 21-Feb-2024 | 5,975.00 | 6,050.00 | 5,925.00 | 5,975.00 | 242,500 | 0 |
| 20-Feb-2024 | 5,950.00 | 5,975.00 | 5,875.00 | 5,950.00 | 138,900 | 0 |
| 19-Feb-2024 | 5,975.00 | 6,000.00 | 5,900.00 | 5,925.00 | 212,500 | 0 |
| 16-Feb-2024 | 5,875.00 | 6,075.00 | 5,850.00 | 5,975.00 | 712,100 | 0 |
| 15-Feb-2024 | 5,775.00 | 5,900.00 | 5,750.00 | 5,875.00 | 448,800 | 0 |
| 13-Feb-2024 | 5,775.00 | 5,800.00 | 5,750.00 | 5,775.00 | 224,500 | 0 |
| 12-Feb-2024 | 5,725.00 | 5,775.00 | 5,725.00 | 5,775.00 | 182,000 | 0 |
| 07-Feb-2024 | 5,775.00 | 5,775.00 | 5,725.00 | 5,725.00 | 151,200 | 0 |
| 06-Feb-2024 | 5,750.00 | 5,775.00 | 5,725.00 | 5,775.00 | 104,100 | 0 |
| 05-Feb-2024 | 5,775.00 | 5,800.00 | 5,750.00 | 5,750.00 | 142,600 | 0 |
| 02-Feb-2024 | 5,850.00 | 5,850.00 | 5,750.00 | 5,775.00 | 244,300 | 0 |
| 01-Feb-2024 | 5,750.00 | 5,850.00 | 5,750.00 | 5,850.00 | 416,800 | 0 |
| 31-Jan-2024 | 5,625.00 | 5,750.00 | 5,625.00 | 5,750.00 | 214,700 | 0 |
| 30-Jan-2024 | 5,575.00 | 5,650.00 | 5,525.00 | 5,625.00 | 167,300 | 0 |
| 29-Jan-2024 | 5,550.00 | 5,625.00 | 5,525.00 | 5,550.00 | 111,400 | 0 |
| 26-Jan-2024 | 5,600.00 | 5,675.00 | 5,525.00 | 5,550.00 | 248,400 | 0 |
| 25-Jan-2024 | 5,550.00 | 5,950.00 | 5,550.00 | 5,600.00 | 378,500 | 0 |
| 24-Jan-2024 | 5,750.00 | 5,875.00 | 5,550.00 | 5,550.00 | 411,300 | 0 |
| 23-Jan-2024 | 5,825.00 | 5,900.00 | 5,675.00 | 5,750.00 | 374,900 | 0 |
| 22-Jan-2024 | 5,950.00 | 5,950.00 | 5,800.00 | 5,825.00 | 267,700 | 0 |