| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 22-Nov-2024 | 3,680.00 | 3,690.00 | 3,650.00 | 3,660.00 | 6,593,200 | 0 |
| 21-Nov-2024 | 3,720.00 | 3,720.00 | 3,670.00 | 3,680.00 | 3,393,000 | 0 |
| 20-Nov-2024 | 3,720.00 | 3,740.00 | 3,680.00 | 3,720.00 | 4,600,500 | 0 |
| 19-Nov-2024 | 3,710.00 | 3,790.00 | 3,710.00 | 3,710.00 | 5,656,900 | 0 |
| 18-Nov-2024 | 3,800.00 | 3,800.00 | 3,690.00 | 3,690.00 | 5,207,100 | 0 |
| 15-Nov-2024 | 3,820.00 | 3,840.00 | 3,750.00 | 3,820.00 | 6,390,700 | 0 |
| 14-Nov-2024 | 3,740.00 | 3,970.00 | 3,710.00 | 3,810.00 | 15,247,900 | 0 |
| 13-Nov-2024 | 3,680.00 | 3,760.00 | 3,680.00 | 3,740.00 | 5,109,600 | 0 |
| 12-Nov-2024 | 3,700.00 | 3,710.00 | 3,660.00 | 3,680.00 | 5,775,900 | 0 |
| 11-Nov-2024 | 3,820.00 | 3,820.00 | 3,680.00 | 3,700.00 | 11,315,600 | 0 |
| 08-Nov-2024 | 3,760.00 | 3,840.00 | 3,760.00 | 3,820.00 | 9,222,900 | 0 |
| 07-Nov-2024 | 3,740.00 | 3,770.00 | 3,670.00 | 3,730.00 | 9,856,500 | 0 |
| 06-Nov-2024 | 3,840.00 | 3,850.00 | 3,710.00 | 3,730.00 | 9,160,200 | 0 |
| 05-Nov-2024 | 3,830.00 | 3,870.00 | 3,760.00 | 3,840.00 | 7,777,200 | 0 |
| 04-Nov-2024 | 3,820.00 | 3,860.00 | 3,770.00 | 3,770.00 | 8,070,800 | 0 |
| 01-Nov-2024 | 3,820.00 | 3,840.00 | 3,760.00 | 3,800.00 | 5,664,500 | 0 |
| 31-Oct-2024 | 3,800.00 | 3,890.00 | 3,750.00 | 3,820.00 | 24,112,700 | 0 |
| 30-Oct-2024 | 3,990.00 | 4,000.00 | 3,850.00 | 3,870.00 | 21,530,900 | 0 |
| 29-Oct-2024 | 4,020.00 | 4,040.00 | 3,960.00 | 3,990.00 | 10,013,800 | 0 |
| 28-Oct-2024 | 4,080.00 | 4,120.00 | 4,010.00 | 4,020.00 | 7,049,500 | 0 |
| 25-Oct-2024 | 4,120.00 | 4,160.00 | 4,070.00 | 4,070.00 | 5,240,800 | 0 |
| 24-Oct-2024 | 4,200.00 | 4,200.00 | 4,120.00 | 4,120.00 | 7,038,000 | 0 |
| 23-Oct-2024 | 4,260.00 | 4,260.00 | 4,190.00 | 4,200.00 | 7,857,500 | 0 |
| 22-Oct-2024 | 4,260.00 | 4,280.00 | 4,150.00 | 4,260.00 | 14,262,700 | 0 |
| 21-Oct-2024 | 4,130.00 | 4,350.00 | 4,130.00 | 4,250.00 | 26,332,400 | 0 |
| 18-Oct-2024 | 4,110.00 | 4,130.00 | 4,050.00 | 4,120.00 | 23,073,300 | 0 |
| 17-Oct-2024 | 4,130.00 | 4,160.00 | 4,100.00 | 4,120.00 | 10,893,400 | 0 |
| 16-Oct-2024 | 4,170.00 | 4,180.00 | 4,120.00 | 4,130.00 | 9,160,700 | 0 |
| 15-Oct-2024 | 4,220.00 | 4,220.00 | 4,120.00 | 4,170.00 | 10,851,100 | 0 |
| 14-Oct-2024 | 4,190.00 | 4,240.00 | 4,130.00 | 4,210.00 | 15,418,600 | 0 |
| 11-Oct-2024 | 4,160.00 | 4,200.00 | 4,140.00 | 4,160.00 | 9,835,000 | 0 |
| 10-Oct-2024 | 4,130.00 | 4,180.00 | 4,110.00 | 4,140.00 | 20,085,300 | 0 |
| 09-Oct-2024 | 4,120.00 | 4,160.00 | 4,030.00 | 4,150.00 | 24,209,600 | 0 |
| 08-Oct-2024 | 4,390.00 | 4,410.00 | 4,080.00 | 4,130.00 | 43,343,600 | 0 |
| 07-Oct-2024 | 4,310.00 | 4,430.00 | 4,300.00 | 4,400.00 | 27,218,300 | 0 |
| 04-Oct-2024 | 4,290.00 | 4,320.00 | 4,220.00 | 4,300.00 | 26,533,200 | 0 |
| 03-Oct-2024 | 4,350.00 | 4,410.00 | 4,280.00 | 4,320.00 | 30,917,300 | 0 |
| 02-Oct-2024 | 4,210.00 | 4,300.00 | 4,150.00 | 4,300.00 | 40,480,600 | 0 |
| 01-Oct-2024 | 4,120.00 | 4,230.00 | 4,090.00 | 4,220.00 | 43,469,300 | 0 |
| 30-Sep-2024 | 4,060.00 | 4,110.00 | 3,960.00 | 4,080.00 | 42,119,500 | 0 |
| 27-Sep-2024 | 4,050.00 | 4,080.00 | 3,990.00 | 4,030.00 | 28,554,600 | 0 |
| 26-Sep-2024 | 3,980.00 | 4,030.00 | 3,910.00 | 4,020.00 | 38,510,300 | 0 |
| 25-Sep-2024 | 3,820.00 | 3,990.00 | 3,800.00 | 3,970.00 | 75,089,500 | 0 |
| 24-Sep-2024 | 3,750.00 | 3,800.00 | 3,710.00 | 3,790.00 | 11,487,200 | 0 |
| 23-Sep-2024 | 3,720.00 | 3,780.00 | 3,700.00 | 3,750.00 | 13,906,100 | 0 |
| 20-Sep-2024 | 3,720.00 | 3,760.00 | 3,700.00 | 3,700.00 | 15,009,700 | 0 |
| 19-Sep-2024 | 3,680.00 | 3,720.00 | 3,670.00 | 3,690.00 | 7,430,700 | 0 |
| 18-Sep-2024 | 3,710.00 | 3,720.00 | 3,680.00 | 3,680.00 | 9,468,100 | 0 |
| 17-Sep-2024 | 3,700.00 | 3,750.00 | 3,680.00 | 3,720.00 | 13,270,700 | 0 |
| 13-Sep-2024 | 3,710.00 | 3,720.00 | 3,650.00 | 3,670.00 | 9,422,100 | 0 |
| 12-Sep-2024 | 3,660.00 | 3,720.00 | 3,660.00 | 3,690.00 | 13,748,800 | 0 |
| 11-Sep-2024 | 3,630.00 | 3,670.00 | 3,620.00 | 3,630.00 | 8,646,900 | 0 |
| 10-Sep-2024 | 3,670.00 | 3,690.00 | 3,630.00 | 3,630.00 | 8,653,300 | 0 |
| 09-Sep-2024 | 3,680.00 | 3,720.00 | 3,630.00 | 3,650.00 | 13,116,900 | 0 |
| 06-Sep-2024 | 3,680.00 | 3,730.00 | 3,680.00 | 3,680.00 | 7,554,500 | 0 |
| 05-Sep-2024 | 3,690.00 | 3,700.00 | 3,650.00 | 3,670.00 | 10,618,900 | 0 |
| 04-Sep-2024 | 3,720.00 | 3,770.00 | 3,690.00 | 3,690.00 | 20,268,800 | 0 |
| 03-Sep-2024 | 3,810.00 | 3,830.00 | 3,750.00 | 3,750.00 | 8,552,200 | 0 |
| 02-Sep-2024 | 3,800.00 | 3,840.00 | 3,790.00 | 3,800.00 | 16,516,300 | 0 |
| 30-Aug-2024 | 3,750.00 | 3,840.00 | 3,730.00 | 3,840.00 | 51,089,400 | 0 |
| 29-Aug-2024 | 3,770.00 | 3,770.00 | 3,710.00 | 3,720.00 | 16,194,500 | 0 |
| 28-Aug-2024 | 3,810.00 | 3,840.00 | 3,750.00 | 3,760.00 | 17,698,600 | 0 |
| 27-Aug-2024 | 3,810.00 | 3,830.00 | 3,750.00 | 3,770.00 | 14,641,300 | 0 |
| 26-Aug-2024 | 3,800.00 | 3,840.00 | 3,790.00 | 3,810.00 | 17,044,600 | 0 |
| 23-Aug-2024 | 3,760.00 | 3,810.00 | 3,750.00 | 3,800.00 | 15,014,700 | 0 |
| 22-Aug-2024 | 3,830.00 | 3,830.00 | 3,750.00 | 3,760.00 | 18,187,600 | 0 |
| 21-Aug-2024 | 3,890.00 | 3,900.00 | 3,830.00 | 3,830.00 | 19,421,100 | 0 |
| 20-Aug-2024 | 3,860.00 | 3,910.00 | 3,850.00 | 3,860.00 | 23,310,200 | 0 |
| 19-Aug-2024 | 3,870.00 | 3,880.00 | 3,800.00 | 3,810.00 | 12,222,600 | 0 |
| 16-Aug-2024 | 3,860.00 | 3,910.00 | 3,840.00 | 3,860.00 | 35,922,700 | 0 |
| 15-Aug-2024 | 3,810.00 | 3,860.00 | 3,760.00 | 3,830.00 | 27,596,100 | 0 |
| 14-Aug-2024 | 3,880.00 | 3,910.00 | 3,810.00 | 3,810.00 | 13,566,800 | 0 |
| 13-Aug-2024 | 3,930.00 | 3,940.00 | 3,860.00 | 3,870.00 | 17,827,500 | 0 |
| 12-Aug-2024 | 3,720.00 | 3,850.00 | 3,720.00 | 3,850.00 | 18,413,000 | 0 |
| 09-Aug-2024 | 3,680.00 | 3,710.00 | 3,660.00 | 3,680.00 | 8,791,000 | 0 |
| 08-Aug-2024 | 3,650.00 | 3,670.00 | 3,610.00 | 3,610.00 | 6,808,000 | 0 |
| 07-Aug-2024 | 3,670.00 | 3,720.00 | 3,650.00 | 3,650.00 | 7,640,900 | 0 |
| 06-Aug-2024 | 3,650.00 | 3,680.00 | 3,620.00 | 3,650.00 | 9,603,700 | 0 |
| 05-Aug-2024 | 3,700.00 | 3,730.00 | 3,610.00 | 3,630.00 | 24,576,700 | 0 |
| 02-Aug-2024 | 3,800.00 | 3,820.00 | 3,760.00 | 3,770.00 | 12,437,400 | 0 |
| 01-Aug-2024 | 3,800.00 | 3,840.00 | 3,760.00 | 3,830.00 | 19,162,700 | 0 |
| 31-Jul-2024 | 3,700.00 | 3,770.00 | 3,680.00 | 3,740.00 | 13,855,600 | 0 |
| 30-Jul-2024 | 3,730.00 | 3,730.00 | 3,680.00 | 3,680.00 | 12,652,700 | 0 |
| 29-Jul-2024 | 3,750.00 | 3,810.00 | 3,740.00 | 3,760.00 | 9,595,400 | 0 |
| 26-Jul-2024 | 3,710.00 | 3,760.00 | 3,700.00 | 3,740.00 | 5,127,700 | 0 |
| 25-Jul-2024 | 3,740.00 | 3,740.00 | 3,670.00 | 3,690.00 | 11,591,200 | 0 |
| 24-Jul-2024 | 3,740.00 | 3,780.00 | 3,720.00 | 3,740.00 | 5,481,200 | 0 |
| 23-Jul-2024 | 3,780.00 | 3,810.00 | 3,730.00 | 3,740.00 | 12,706,700 | 0 |
| 22-Jul-2024 | 3,840.00 | 3,840.00 | 3,770.00 | 3,780.00 | 9,947,800 | 0 |
| 19-Jul-2024 | 3,810.00 | 3,840.00 | 3,800.00 | 3,840.00 | 6,306,400 | 0 |
| 18-Jul-2024 | 3,860.00 | 3,860.00 | 3,800.00 | 3,830.00 | 8,966,800 | 0 |
| 17-Jul-2024 | 3,840.00 | 3,890.00 | 3,800.00 | 3,860.00 | 17,822,900 | 0 |
| 16-Jul-2024 | 3,700.00 | 3,840.00 | 3,700.00 | 3,800.00 | 25,683,400 | 0 |
| 15-Jul-2024 | 3,750.00 | 3,780.00 | 3,680.00 | 3,690.00 | 21,965,700 | 0 |
| 12-Jul-2024 | 3,800.00 | 3,840.00 | 3,750.00 | 3,750.00 | 19,138,700 | 0 |
| 11-Jul-2024 | 3,970.00 | 3,980.00 | 3,780.00 | 3,800.00 | 46,989,600 | 0 |
| 10-Jul-2024 | 4,000.00 | 4,030.00 | 3,980.00 | 3,980.00 | 14,934,300 | 0 |
| 09-Jul-2024 | 4,060.00 | 4,070.00 | 4,000.00 | 4,000.00 | 21,215,900 | 0 |
| 08-Jul-2024 | 4,060.00 | 4,110.00 | 4,010.00 | 4,070.00 | 16,393,100 | 0 |
| 05-Jul-2024 | 4,040.00 | 4,080.00 | 4,030.00 | 4,040.00 | 8,782,200 | 0 |