| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 22-Nov-2024 | 7,150.00 | 7,200.00 | 7,100.00 | 7,100.00 | 3,347,500 | 0 |
| 21-Nov-2024 | 7,125.00 | 7,225.00 | 7,100.00 | 7,100.00 | 2,549,500 | 0 |
| 20-Nov-2024 | 7,175.00 | 7,200.00 | 7,100.00 | 7,125.00 | 1,624,500 | 0 |
| 19-Nov-2024 | 7,275.00 | 7,275.00 | 7,125.00 | 7,150.00 | 2,265,300 | 0 |
| 18-Nov-2024 | 7,100.00 | 7,225.00 | 7,100.00 | 7,200.00 | 2,295,100 | 0 |
| 15-Nov-2024 | 7,100.00 | 7,200.00 | 7,100.00 | 7,100.00 | 1,812,000 | 0 |
| 14-Nov-2024 | 7,200.00 | 7,275.00 | 7,100.00 | 7,100.00 | 2,410,400 | 0 |
| 13-Nov-2024 | 7,125.00 | 7,225.00 | 7,125.00 | 7,200.00 | 1,922,900 | 0 |
| 12-Nov-2024 | 7,100.00 | 7,350.00 | 7,100.00 | 7,125.00 | 4,317,600 | 0 |
| 11-Nov-2024 | 7,300.00 | 7,300.00 | 7,100.00 | 7,100.00 | 4,728,300 | 0 |
| 08-Nov-2024 | 7,400.00 | 7,525.00 | 7,275.00 | 7,300.00 | 5,518,700 | 0 |
| 07-Nov-2024 | 7,400.00 | 7,575.00 | 7,325.00 | 7,400.00 | 4,908,700 | 0 |
| 06-Nov-2024 | 7,225.00 | 7,400.00 | 7,200.00 | 7,375.00 | 4,640,900 | 0 |
| 05-Nov-2024 | 7,325.00 | 7,400.00 | 7,225.00 | 7,275.00 | 4,617,200 | 0 |
| 04-Nov-2024 | 7,725.00 | 7,725.00 | 7,225.00 | 7,325.00 | 12,228,400 | 0 |
| 01-Nov-2024 | 7,900.00 | 7,900.00 | 7,625.00 | 7,625.00 | 15,444,500 | 0 |
| 31-Oct-2024 | 8,125.00 | 8,125.00 | 8,050.00 | 8,075.00 | 2,405,200 | 0 |
| 30-Oct-2024 | 8,225.00 | 8,225.00 | 8,100.00 | 8,125.00 | 2,414,900 | 0 |
| 29-Oct-2024 | 8,175.00 | 8,225.00 | 8,125.00 | 8,225.00 | 2,517,700 | 0 |
| 28-Oct-2024 | 8,050.00 | 8,175.00 | 7,950.00 | 8,175.00 | 3,866,200 | 0 |
| 25-Oct-2024 | 8,050.00 | 8,125.00 | 8,000.00 | 8,025.00 | 2,987,400 | 0 |
| 24-Oct-2024 | 8,125.00 | 8,175.00 | 8,050.00 | 8,050.00 | 4,537,500 | 0 |
| 23-Oct-2024 | 8,200.00 | 8,200.00 | 8,075.00 | 8,100.00 | 6,406,900 | 0 |
| 22-Oct-2024 | 8,225.00 | 8,275.00 | 8,175.00 | 8,175.00 | 5,537,100 | 0 |
| 21-Oct-2024 | 8,250.00 | 8,325.00 | 8,200.00 | 8,200.00 | 3,507,400 | 0 |
| 18-Oct-2024 | 8,350.00 | 8,350.00 | 8,225.00 | 8,225.00 | 4,722,400 | 0 |
| 17-Oct-2024 | 8,250.00 | 8,325.00 | 8,200.00 | 8,250.00 | 6,018,400 | 0 |
| 16-Oct-2024 | 8,275.00 | 8,350.00 | 8,175.00 | 8,225.00 | 8,173,100 | 0 |
| 15-Oct-2024 | 8,350.00 | 8,400.00 | 8,275.00 | 8,275.00 | 6,012,600 | 0 |
| 14-Oct-2024 | 8,425.00 | 8,450.00 | 8,300.00 | 8,325.00 | 4,573,200 | 0 |
| 11-Oct-2024 | 8,275.00 | 8,450.00 | 8,275.00 | 8,400.00 | 3,920,700 | 0 |
| 10-Oct-2024 | 8,350.00 | 8,425.00 | 8,250.00 | 8,250.00 | 6,439,300 | 0 |
| 09-Oct-2024 | 8,525.00 | 8,525.00 | 8,325.00 | 8,350.00 | 7,856,700 | 0 |
| 08-Oct-2024 | 8,800.00 | 8,825.00 | 8,500.00 | 8,525.00 | 10,438,900 | 0 |
| 07-Oct-2024 | 8,775.00 | 8,900.00 | 8,750.00 | 8,775.00 | 6,256,200 | 0 |
| 04-Oct-2024 | 8,850.00 | 8,875.00 | 8,725.00 | 8,825.00 | 2,937,000 | 0 |
| 03-Oct-2024 | 8,875.00 | 8,950.00 | 8,775.00 | 8,850.00 | 4,851,800 | 0 |
| 02-Oct-2024 | 8,850.00 | 9,000.00 | 8,675.00 | 8,825.00 | 11,404,200 | 0 |
| 01-Oct-2024 | 8,700.00 | 8,875.00 | 8,650.00 | 8,850.00 | 10,696,700 | 0 |
| 30-Sep-2024 | 8,550.00 | 8,950.00 | 8,450.00 | 8,650.00 | 25,425,800 | 0 |
| 27-Sep-2024 | 8,500.00 | 8,575.00 | 8,375.00 | 8,525.00 | 3,837,400 | 0 |
| 26-Sep-2024 | 8,500.00 | 8,500.00 | 8,375.00 | 8,475.00 | 5,896,700 | 0 |
| 25-Sep-2024 | 8,475.00 | 8,500.00 | 8,325.00 | 8,500.00 | 5,136,000 | 0 |
| 24-Sep-2024 | 8,350.00 | 8,400.00 | 8,250.00 | 8,400.00 | 6,800,300 | 0 |
| 23-Sep-2024 | 8,300.00 | 8,325.00 | 8,250.00 | 8,300.00 | 2,600,400 | 0 |
| 20-Sep-2024 | 8,325.00 | 8,325.00 | 8,225.00 | 8,225.00 | 5,995,200 | 0 |
| 19-Sep-2024 | 8,275.00 | 8,400.00 | 8,275.00 | 8,325.00 | 4,251,100 | 0 |
| 18-Sep-2024 | 8,275.00 | 8,325.00 | 8,175.00 | 8,325.00 | 4,421,500 | 0 |
| 17-Sep-2024 | 8,375.00 | 8,375.00 | 8,200.00 | 8,275.00 | 5,942,600 | 0 |
| 13-Sep-2024 | 8,425.00 | 8,425.00 | 8,300.00 | 8,375.00 | 3,696,600 | 0 |
| 12-Sep-2024 | 8,350.00 | 8,450.00 | 8,225.00 | 8,400.00 | 6,387,000 | 0 |
| 11-Sep-2024 | 8,575.00 | 8,600.00 | 8,350.00 | 8,350.00 | 5,395,200 | 0 |
| 10-Sep-2024 | 8,500.00 | 8,750.00 | 8,450.00 | 8,550.00 | 14,024,800 | 0 |
| 09-Sep-2024 | 8,150.00 | 8,450.00 | 8,150.00 | 8,425.00 | 6,934,800 | 0 |
| 06-Sep-2024 | 8,300.00 | 8,300.00 | 8,150.00 | 8,150.00 | 3,150,100 | 0 |
| 05-Sep-2024 | 8,125.00 | 8,375.00 | 8,075.00 | 8,300.00 | 5,403,500 | 0 |
| 04-Sep-2024 | 8,000.00 | 8,150.00 | 7,950.00 | 8,125.00 | 3,741,500 | 0 |
| 03-Sep-2024 | 8,125.00 | 8,175.00 | 8,050.00 | 8,100.00 | 3,148,500 | 0 |
| 02-Sep-2024 | 8,125.00 | 8,250.00 | 8,100.00 | 8,100.00 | 3,840,700 | 0 |
| 30-Aug-2024 | 8,350.00 | 8,400.00 | 8,100.00 | 8,100.00 | 12,773,700 | 0 |
| 29-Aug-2024 | 8,575.00 | 8,575.00 | 8,350.00 | 8,350.00 | 6,283,600 | 0 |
| 28-Aug-2024 | 8,700.00 | 8,700.00 | 8,375.00 | 8,600.00 | 9,511,200 | 0 |
| 27-Aug-2024 | 8,750.00 | 8,775.00 | 8,600.00 | 8,650.00 | 2,344,300 | 0 |
| 26-Aug-2024 | 8,650.00 | 8,750.00 | 8,625.00 | 8,750.00 | 4,154,600 | 0 |
| 23-Aug-2024 | 8,500.00 | 8,700.00 | 8,475.00 | 8,675.00 | 9,098,100 | 0 |
| 22-Aug-2024 | 8,400.00 | 8,475.00 | 8,300.00 | 8,475.00 | 2,855,700 | 0 |
| 21-Aug-2024 | 8,525.00 | 8,550.00 | 8,450.00 | 8,450.00 | 2,443,800 | 0 |
| 20-Aug-2024 | 8,575.00 | 8,625.00 | 8,450.00 | 8,475.00 | 5,323,000 | 0 |
| 19-Aug-2024 | 8,350.00 | 8,550.00 | 8,350.00 | 8,550.00 | 7,023,000 | 0 |
| 16-Aug-2024 | 8,350.00 | 8,400.00 | 8,275.00 | 8,350.00 | 3,801,700 | 0 |
| 15-Aug-2024 | 8,350.00 | 8,350.00 | 8,250.00 | 8,275.00 | 3,307,100 | 0 |
| 14-Aug-2024 | 8,200.00 | 8,350.00 | 8,100.00 | 8,350.00 | 5,677,600 | 0 |
| 13-Aug-2024 | 8,150.00 | 8,175.00 | 8,025.00 | 8,150.00 | 3,294,000 | 0 |
| 12-Aug-2024 | 7,925.00 | 8,100.00 | 7,925.00 | 8,075.00 | 3,097,300 | 0 |
| 09-Aug-2024 | 8,000.00 | 8,025.00 | 7,900.00 | 7,925.00 | 3,578,800 | 0 |
| 08-Aug-2024 | 8,150.00 | 8,175.00 | 7,900.00 | 7,900.00 | 6,635,600 | 0 |
| 07-Aug-2024 | 7,875.00 | 8,250.00 | 7,875.00 | 8,200.00 | 6,548,500 | 0 |
| 06-Aug-2024 | 7,900.00 | 8,000.00 | 7,800.00 | 7,900.00 | 5,309,000 | 0 |
| 05-Aug-2024 | 8,175.00 | 8,175.00 | 7,800.00 | 7,875.00 | 8,070,400 | 0 |
| 02-Aug-2024 | 8,100.00 | 8,250.00 | 8,025.00 | 8,250.00 | 5,966,800 | 0 |
| 01-Aug-2024 | 8,425.00 | 8,450.00 | 8,075.00 | 8,100.00 | 8,845,100 | 0 |
| 31-Jul-2024 | 8,275.00 | 8,350.00 | 8,150.00 | 8,350.00 | 4,112,600 | 0 |
| 30-Jul-2024 | 8,125.00 | 8,250.00 | 8,000.00 | 8,225.00 | 4,736,400 | 0 |
| 29-Jul-2024 | 8,075.00 | 8,150.00 | 8,025.00 | 8,050.00 | 2,257,400 | 0 |
| 26-Jul-2024 | 8,050.00 | 8,125.00 | 8,000.00 | 8,075.00 | 3,981,900 | 0 |
| 25-Jul-2024 | 8,175.00 | 8,200.00 | 7,975.00 | 8,050.00 | 9,862,100 | 0 |
| 24-Jul-2024 | 8,450.00 | 8,475.00 | 8,150.00 | 8,200.00 | 7,381,300 | 0 |
| 23-Jul-2024 | 8,500.00 | 8,525.00 | 8,375.00 | 8,450.00 | 2,824,400 | 0 |
| 22-Jul-2024 | 8,550.00 | 8,575.00 | 8,375.00 | 8,450.00 | 2,891,900 | 0 |
| 19-Jul-2024 | 8,450.00 | 8,550.00 | 8,325.00 | 8,500.00 | 5,101,000 | 0 |
| 18-Jul-2024 | 8,500.00 | 8,575.00 | 8,425.00 | 8,500.00 | 4,444,400 | 0 |
| 17-Jul-2024 | 8,675.00 | 8,675.00 | 8,450.00 | 8,525.00 | 4,515,800 | 0 |
| 16-Jul-2024 | 8,650.00 | 8,675.00 | 8,550.00 | 8,650.00 | 2,188,500 | 0 |
| 15-Jul-2024 | 8,450.00 | 8,625.00 | 8,450.00 | 8,625.00 | 2,613,400 | 0 |
| 12-Jul-2024 | 8,700.00 | 8,725.00 | 8,350.00 | 8,450.00 | 9,038,700 | 0 |
| 11-Jul-2024 | 8,725.00 | 8,825.00 | 8,600.00 | 8,700.00 | 4,882,500 | 0 |
| 10-Jul-2024 | 8,875.00 | 8,900.00 | 8,700.00 | 8,725.00 | 3,052,600 | 0 |
| 09-Jul-2024 | 8,800.00 | 8,950.00 | 8,750.00 | 8,875.00 | 6,296,900 | 0 |
| 08-Jul-2024 | 8,850.00 | 8,975.00 | 8,700.00 | 8,800.00 | 6,488,800 | 0 |
| 05-Jul-2024 | 9,050.00 | 9,050.00 | 8,750.00 | 8,850.00 | 5,718,600 | 0 |