| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 22-Nov-2024 | 7,625.00 | 7,625.00 | 7,375.00 | 7,475.00 | 11,199,100 | 0 |
| 21-Nov-2024 | 7,775.00 | 7,775.00 | 7,600.00 | 7,625.00 | 7,336,900 | 0 |
| 20-Nov-2024 | 7,800.00 | 7,800.00 | 7,725.00 | 7,800.00 | 5,830,300 | 0 |
| 19-Nov-2024 | 7,725.00 | 7,800.00 | 7,700.00 | 7,800.00 | 8,208,700 | 0 |
| 18-Nov-2024 | 7,725.00 | 7,725.00 | 7,675.00 | 7,725.00 | 10,756,900 | 0 |
| 15-Nov-2024 | 7,700.00 | 7,800.00 | 7,675.00 | 7,725.00 | 4,657,800 | 0 |
| 14-Nov-2024 | 7,750.00 | 7,825.00 | 7,650.00 | 7,700.00 | 16,757,100 | 0 |
| 13-Nov-2024 | 7,825.00 | 7,850.00 | 7,700.00 | 7,725.00 | 5,007,600 | 0 |
| 12-Nov-2024 | 7,800.00 | 7,900.00 | 7,750.00 | 7,850.00 | 13,959,400 | 0 |
| 11-Nov-2024 | 7,750.00 | 7,800.00 | 7,675.00 | 7,800.00 | 11,979,400 | 0 |
| 08-Nov-2024 | 7,850.00 | 7,850.00 | 7,700.00 | 7,700.00 | 5,888,900 | 0 |
| 07-Nov-2024 | 7,800.00 | 7,900.00 | 7,700.00 | 7,900.00 | 19,304,100 | 0 |
| 06-Nov-2024 | 7,875.00 | 8,000.00 | 7,725.00 | 7,800.00 | 13,926,400 | 0 |
| 05-Nov-2024 | 7,525.00 | 7,875.00 | 7,500.00 | 7,875.00 | 29,732,300 | 0 |
| 04-Nov-2024 | 7,300.00 | 7,525.00 | 7,300.00 | 7,450.00 | 15,494,300 | 0 |
| 01-Nov-2024 | 7,700.00 | 7,750.00 | 7,250.00 | 7,300.00 | 15,829,400 | 0 |
| 31-Oct-2024 | 7,525.00 | 7,650.00 | 7,500.00 | 7,600.00 | 25,840,000 | 0 |
| 30-Oct-2024 | 7,575.00 | 7,575.00 | 7,450.00 | 7,475.00 | 9,561,400 | 0 |
| 29-Oct-2024 | 7,500.00 | 7,575.00 | 7,450.00 | 7,575.00 | 10,860,100 | 0 |
| 28-Oct-2024 | 7,500.00 | 7,525.00 | 7,375.00 | 7,525.00 | 4,958,500 | 0 |
| 25-Oct-2024 | 7,575.00 | 7,575.00 | 7,450.00 | 7,500.00 | 6,074,400 | 0 |
| 24-Oct-2024 | 7,500.00 | 7,550.00 | 7,475.00 | 7,525.00 | 9,344,600 | 0 |
| 23-Oct-2024 | 7,450.00 | 7,550.00 | 7,425.00 | 7,500.00 | 19,206,700 | 0 |
| 22-Oct-2024 | 7,400.00 | 7,475.00 | 7,350.00 | 7,425.00 | 14,443,100 | 0 |
| 21-Oct-2024 | 7,400.00 | 7,425.00 | 7,325.00 | 7,400.00 | 8,431,800 | 0 |
| 18-Oct-2024 | 7,225.00 | 7,475.00 | 7,200.00 | 7,425.00 | 23,782,600 | 0 |
| 17-Oct-2024 | 7,175.00 | 7,275.00 | 7,175.00 | 7,175.00 | 5,424,900 | 0 |
| 16-Oct-2024 | 7,250.00 | 7,275.00 | 7,150.00 | 7,175.00 | 8,884,800 | 0 |
| 15-Oct-2024 | 7,050.00 | 7,250.00 | 7,050.00 | 7,200.00 | 17,967,100 | 0 |
| 14-Oct-2024 | 7,000.00 | 7,100.00 | 6,975.00 | 7,050.00 | 3,970,200 | 0 |
| 11-Oct-2024 | 7,100.00 | 7,100.00 | 6,975.00 | 7,000.00 | 4,466,300 | 0 |
| 10-Oct-2024 | 7,000.00 | 7,100.00 | 6,925.00 | 7,025.00 | 11,875,300 | 0 |
| 09-Oct-2024 | 7,000.00 | 7,025.00 | 6,925.00 | 6,925.00 | 9,822,000 | 0 |
| 08-Oct-2024 | 6,925.00 | 7,000.00 | 6,850.00 | 7,000.00 | 8,899,500 | 0 |
| 07-Oct-2024 | 7,000.00 | 7,000.00 | 6,825.00 | 6,925.00 | 10,832,200 | 0 |
| 04-Oct-2024 | 7,100.00 | 7,125.00 | 7,000.00 | 7,050.00 | 5,621,400 | 0 |
| 03-Oct-2024 | 7,075.00 | 7,150.00 | 7,050.00 | 7,100.00 | 6,836,300 | 0 |
| 02-Oct-2024 | 7,125.00 | 7,150.00 | 7,025.00 | 7,075.00 | 9,654,400 | 0 |
| 01-Oct-2024 | 7,050.00 | 7,175.00 | 7,050.00 | 7,175.00 | 10,450,000 | 0 |
| 30-Sep-2024 | 7,175.00 | 7,175.00 | 7,050.00 | 7,050.00 | 11,723,100 | 0 |
| 27-Sep-2024 | 7,250.00 | 7,250.00 | 7,175.00 | 7,175.00 | 9,528,100 | 0 |
| 26-Sep-2024 | 7,200.00 | 7,250.00 | 7,175.00 | 7,225.00 | 17,996,900 | 0 |
| 25-Sep-2024 | 7,175.00 | 7,175.00 | 7,075.00 | 7,175.00 | 17,985,300 | 0 |
| 24-Sep-2024 | 7,125.00 | 7,175.00 | 7,075.00 | 7,175.00 | 15,044,300 | 0 |
| 23-Sep-2024 | 7,150.00 | 7,175.00 | 7,075.00 | 7,100.00 | 12,867,300 | 0 |
| 20-Sep-2024 | 7,100.00 | 7,200.00 | 7,075.00 | 7,150.00 | 26,483,100 | 0 |
| 19-Sep-2024 | 7,100.00 | 7,150.00 | 7,075.00 | 7,075.00 | 10,922,700 | 0 |
| 18-Sep-2024 | 7,125.00 | 7,150.00 | 7,050.00 | 7,075.00 | 5,432,300 | 0 |
| 17-Sep-2024 | 7,100.00 | 7,150.00 | 7,025.00 | 7,100.00 | 7,883,900 | 0 |
| 13-Sep-2024 | 7,150.00 | 7,200.00 | 7,050.00 | 7,100.00 | 10,834,600 | 0 |
| 12-Sep-2024 | 7,050.00 | 7,175.00 | 6,975.00 | 7,150.00 | 22,469,600 | 0 |
| 11-Sep-2024 | 7,000.00 | 7,025.00 | 6,950.00 | 7,000.00 | 9,456,400 | 0 |
| 10-Sep-2024 | 6,950.00 | 7,050.00 | 6,925.00 | 7,050.00 | 12,142,200 | 0 |
| 09-Sep-2024 | 7,000.00 | 7,025.00 | 6,850.00 | 6,925.00 | 7,130,200 | 0 |
| 06-Sep-2024 | 6,925.00 | 7,075.00 | 6,900.00 | 7,025.00 | 14,297,700 | 0 |
| 05-Sep-2024 | 6,700.00 | 6,975.00 | 6,700.00 | 6,975.00 | 24,214,500 | 0 |
| 04-Sep-2024 | 6,725.00 | 6,725.00 | 6,650.00 | 6,700.00 | 8,269,000 | 0 |
| 03-Sep-2024 | 6,700.00 | 6,775.00 | 6,675.00 | 6,775.00 | 11,645,700 | 0 |
| 02-Sep-2024 | 6,825.00 | 6,825.00 | 6,725.00 | 6,725.00 | 7,855,400 | 0 |
| 30-Aug-2024 | 6,800.00 | 6,850.00 | 6,725.00 | 6,850.00 | 22,109,100 | 0 |
| 29-Aug-2024 | 6,825.00 | 6,825.00 | 6,750.00 | 6,800.00 | 13,268,500 | 0 |
| 28-Aug-2024 | 6,825.00 | 6,825.00 | 6,700.00 | 6,825.00 | 9,438,700 | 0 |
| 27-Aug-2024 | 6,875.00 | 6,900.00 | 6,725.00 | 6,800.00 | 12,167,700 | 0 |
| 26-Aug-2024 | 6,700.00 | 6,850.00 | 6,675.00 | 6,850.00 | 14,052,700 | 0 |
| 23-Aug-2024 | 6,650.00 | 6,725.00 | 6,575.00 | 6,700.00 | 12,451,800 | 0 |
| 22-Aug-2024 | 6,575.00 | 6,650.00 | 6,550.00 | 6,650.00 | 12,105,900 | 0 |
| 21-Aug-2024 | 6,550.00 | 6,650.00 | 6,525.00 | 6,625.00 | 15,685,700 | 0 |
| 20-Aug-2024 | 6,500.00 | 6,525.00 | 6,425.00 | 6,525.00 | 15,255,400 | 0 |
| 19-Aug-2024 | 6,525.00 | 6,525.00 | 6,375.00 | 6,450.00 | 10,034,100 | 0 |
| 16-Aug-2024 | 6,500.00 | 6,525.00 | 6,400.00 | 6,525.00 | 9,525,600 | 0 |
| 15-Aug-2024 | 6,500.00 | 6,550.00 | 6,400.00 | 6,475.00 | 9,582,600 | 0 |
| 14-Aug-2024 | 6,325.00 | 6,650.00 | 6,325.00 | 6,500.00 | 29,984,700 | 0 |
| 13-Aug-2024 | 6,275.00 | 6,350.00 | 6,275.00 | 6,325.00 | 10,450,200 | 0 |
| 12-Aug-2024 | 6,275.00 | 6,300.00 | 6,225.00 | 6,250.00 | 5,556,100 | 0 |
| 09-Aug-2024 | 6,225.00 | 6,275.00 | 6,175.00 | 6,275.00 | 7,072,600 | 0 |
| 08-Aug-2024 | 6,150.00 | 6,225.00 | 6,125.00 | 6,225.00 | 9,398,000 | 0 |
| 07-Aug-2024 | 6,075.00 | 6,150.00 | 6,075.00 | 6,125.00 | 4,240,800 | 0 |
| 06-Aug-2024 | 6,025.00 | 6,150.00 | 6,025.00 | 6,100.00 | 11,577,400 | 0 |
| 05-Aug-2024 | 6,075.00 | 6,100.00 | 5,950.00 | 6,050.00 | 12,489,900 | 0 |
| 02-Aug-2024 | 6,150.00 | 6,175.00 | 6,100.00 | 6,100.00 | 6,432,100 | 0 |
| 01-Aug-2024 | 6,075.00 | 6,250.00 | 6,025.00 | 6,150.00 | 15,237,800 | 0 |
| 31-Jul-2024 | 6,075.00 | 6,125.00 | 6,025.00 | 6,125.00 | 14,631,000 | 0 |
| 30-Jul-2024 | 6,125.00 | 6,125.00 | 6,000.00 | 6,050.00 | 4,096,800 | 0 |
| 29-Jul-2024 | 6,075.00 | 6,150.00 | 6,075.00 | 6,075.00 | 4,808,700 | 0 |
| 26-Jul-2024 | 6,125.00 | 6,150.00 | 6,050.00 | 6,125.00 | 5,425,500 | 0 |
| 25-Jul-2024 | 6,000.00 | 6,100.00 | 5,975.00 | 6,100.00 | 9,087,300 | 0 |
| 24-Jul-2024 | 6,100.00 | 6,125.00 | 5,975.00 | 6,000.00 | 9,933,700 | 0 |
| 23-Jul-2024 | 6,050.00 | 6,100.00 | 6,025.00 | 6,100.00 | 5,032,300 | 0 |
| 22-Jul-2024 | 6,100.00 | 6,100.00 | 6,000.00 | 6,025.00 | 4,423,500 | 0 |
| 19-Jul-2024 | 6,050.00 | 6,075.00 | 5,975.00 | 6,075.00 | 6,000,100 | 0 |
| 18-Jul-2024 | 6,050.00 | 6,075.00 | 6,000.00 | 6,075.00 | 5,349,000 | 0 |
| 17-Jul-2024 | 5,975.00 | 6,050.00 | 5,950.00 | 6,050.00 | 7,001,500 | 0 |
| 16-Jul-2024 | 5,975.00 | 5,975.00 | 5,925.00 | 5,950.00 | 3,606,700 | 0 |
| 15-Jul-2024 | 5,975.00 | 6,000.00 | 5,925.00 | 5,975.00 | 3,834,200 | 0 |
| 12-Jul-2024 | 5,975.00 | 6,000.00 | 5,950.00 | 5,950.00 | 3,555,500 | 0 |
| 11-Jul-2024 | 6,000.00 | 6,025.00 | 5,925.00 | 5,925.00 | 6,350,700 | 0 |
| 10-Jul-2024 | 5,975.00 | 6,025.00 | 5,950.00 | 6,000.00 | 7,017,700 | 0 |
| 09-Jul-2024 | 5,975.00 | 6,000.00 | 5,900.00 | 5,950.00 | 10,614,700 | 0 |
| 08-Jul-2024 | 6,125.00 | 6,200.00 | 6,125.00 | 6,200.00 | 11,876,600 | 0 |
| 05-Jul-2024 | 6,100.00 | 6,125.00 | 6,075.00 | 6,125.00 | 5,046,400 | 0 |