| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 04-Jul-2024 | 4,070.00 | 4,140.00 | 4,030.00 | 4,040.00 | 18,750,600 | 0 |
| 03-Jul-2024 | 4,060.00 | 4,090.00 | 3,990.00 | 4,030.00 | 22,185,500 | 0 |
| 02-Jul-2024 | 4,220.00 | 4,240.00 | 4,080.00 | 4,100.00 | 17,234,500 | 0 |
| 01-Jul-2024 | 4,150.00 | 4,260.00 | 4,110.00 | 4,200.00 | 13,192,900 | 0 |
| 28-Jun-2024 | 4,030.00 | 4,280.00 | 4,030.00 | 4,220.00 | 27,987,700 | 0 |
| 27-Jun-2024 | 4,010.00 | 4,020.00 | 3,980.00 | 4,000.00 | 10,839,500 | 0 |
| 26-Jun-2024 | 4,010.00 | 4,050.00 | 3,990.00 | 4,030.00 | 9,943,100 | 0 |
| 25-Jun-2024 | 4,090.00 | 4,100.00 | 4,010.00 | 4,010.00 | 13,694,000 | 0 |
| 24-Jun-2024 | 4,220.00 | 4,240.00 | 4,060.00 | 4,080.00 | 13,355,600 | 0 |
| 21-Jun-2024 | 4,100.00 | 4,280.00 | 4,090.00 | 4,220.00 | 16,836,300 | 0 |
| 20-Jun-2024 | 4,140.00 | 4,160.00 | 4,040.00 | 4,080.00 | 9,855,800 | 0 |
| 19-Jun-2024 | 4,010.00 | 4,160.00 | 3,970.00 | 4,120.00 | 16,072,800 | 0 |
| 14-Jun-2024 | 4,051.90 | 4,130.77 | 3,973.03 | 3,992.75 | 15,777,848 | 0 |
| 13-Jun-2024 | 4,130.77 | 4,209.64 | 4,051.90 | 4,051.90 | 10,615,773 | 0 |
| 12-Jun-2024 | 4,239.21 | 4,268.79 | 4,071.61 | 4,101.19 | 20,600,931 | 0 |
| 11-Jun-2024 | 4,258.93 | 4,288.50 | 4,189.92 | 4,239.21 | 20,872,165 | 0 |
| 10-Jun-2024 | 4,436.38 | 4,446.24 | 4,249.07 | 4,258.93 | 15,323,931 | 0 |
| 07-Jun-2024 | 4,520.00 | 4,600.00 | 4,440.00 | 4,450.00 | 15,452,300 | 0 |
| 06-Jun-2024 | 4,490.00 | 4,550.00 | 4,450.00 | 4,470.00 | 16,576,400 | 0 |
| 05-Jun-2024 | 4,660.00 | 4,670.00 | 4,420.00 | 4,430.00 | 26,996,200 | 0 |
| 04-Jun-2024 | 4,880.00 | 4,940.00 | 4,680.00 | 4,690.00 | 26,717,100 | 0 |
| 03-Jun-2024 | 4,970.00 | 4,990.00 | 4,870.00 | 4,880.00 | 15,698,900 | 0 |
| 31-May-2024 | 4,980.00 | 5,100.00 | 4,910.00 | 4,970.00 | 12,813,700 | 0 |
| 30-May-2024 | 5,150.00 | 5,150.00 | 4,970.00 | 4,980.00 | 12,427,600 | 0 |
| 29-May-2024 | 5,100.00 | 5,300.00 | 5,050.00 | 5,200.00 | 22,843,000 | 0 |
| 28-May-2024 | 4,810.00 | 5,150.00 | 4,810.00 | 5,100.00 | 26,285,300 | 0 |
| 27-May-2024 | 4,870.00 | 4,900.00 | 4,720.00 | 4,810.00 | 29,203,400 | 0 |
| 22-May-2024 | 5,050.00 | 5,050.00 | 4,850.00 | 4,900.00 | 19,562,900 | 0 |
| 21-May-2024 | 5,150.00 | 5,150.00 | 5,000.00 | 5,050.00 | 32,081,400 | 0 |
| 20-May-2024 | 4,890.00 | 5,200.00 | 4,890.00 | 5,150.00 | 97,901,000 | 0 |
| 17-May-2024 | 4,570.00 | 4,950.00 | 4,540.00 | 4,790.00 | 59,912,300 | 0 |
| 16-May-2024 | 4,560.00 | 4,610.00 | 4,470.00 | 4,480.00 | 14,236,600 | 0 |
| 15-May-2024 | 4,490.00 | 4,540.00 | 4,420.00 | 4,490.00 | 12,846,400 | 0 |
| 14-May-2024 | 4,510.00 | 4,550.00 | 4,430.00 | 4,490.00 | 10,800,000 | 0 |
| 13-May-2024 | 4,580.00 | 4,580.00 | 4,430.00 | 4,510.00 | 9,126,100 | 0 |
| 08-May-2024 | 4,660.00 | 4,670.00 | 4,520.00 | 4,580.00 | 15,405,500 | 0 |
| 07-May-2024 | 4,300.00 | 4,690.00 | 4,300.00 | 4,650.00 | 43,610,400 | 0 |
| 06-May-2024 | 4,120.00 | 4,320.00 | 4,120.00 | 4,290.00 | 11,612,700 | 0 |
| 03-May-2024 | 4,120.00 | 4,150.00 | 4,040.00 | 4,070.00 | 5,461,400 | 0 |
| 02-May-2024 | 4,250.00 | 4,250.00 | 4,080.00 | 4,120.00 | 8,048,200 | 0 |
| 30-Apr-2024 | 4,200.00 | 4,270.00 | 4,160.00 | 4,250.00 | 10,688,100 | 0 |
| 29-Apr-2024 | 4,090.00 | 4,190.00 | 4,080.00 | 4,180.00 | 6,838,500 | 0 |
| 26-Apr-2024 | 4,120.00 | 4,130.00 | 4,010.00 | 4,090.00 | 11,182,000 | 0 |
| 25-Apr-2024 | 4,210.00 | 4,240.00 | 4,050.00 | 4,100.00 | 19,166,500 | 0 |
| 24-Apr-2024 | 4,350.00 | 4,350.00 | 4,210.00 | 4,210.00 | 16,263,000 | 0 |
| 23-Apr-2024 | 4,440.00 | 4,450.00 | 4,340.00 | 4,350.00 | 21,161,800 | 0 |
| 22-Apr-2024 | 4,450.00 | 4,530.00 | 4,400.00 | 4,410.00 | 34,893,100 | 0 |
| 19-Apr-2024 | 4,340.00 | 4,410.00 | 4,180.00 | 4,400.00 | 34,149,500 | 0 |
| 18-Apr-2024 | 4,300.00 | 4,390.00 | 4,230.00 | 4,310.00 | 20,382,500 | 0 |
| 17-Apr-2024 | 4,420.00 | 4,450.00 | 4,250.00 | 4,270.00 | 29,768,300 | 0 |
| 16-Apr-2024 | 4,130.00 | 4,450.00 | 4,120.00 | 4,400.00 | 48,418,100 | 0 |
| 05-Apr-2024 | 4,120.00 | 4,140.00 | 4,080.00 | 4,100.00 | 7,486,400 | 0 |
| 04-Apr-2024 | 4,100.00 | 4,180.00 | 4,070.00 | 4,110.00 | 9,282,700 | 0 |