| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 9,150.00 | 9,200.00 | 8,950.00 | 8,975.00 | 3,556,300 | 0 |
| 03-Jul-2024 | 9,050.00 | 9,150.00 | 8,950.00 | 9,150.00 | 2,557,900 | 0 |
| 02-Jul-2024 | 9,050.00 | 9,100.00 | 8,925.00 | 9,000.00 | 3,220,300 | 0 |
| 01-Jul-2024 | 8,950.00 | 9,075.00 | 8,900.00 | 9,050.00 | 3,202,500 | 0 |
| 28-Jun-2024 | 8,850.00 | 9,075.00 | 8,850.00 | 8,900.00 | 5,515,600 | 0 |
| 27-Jun-2024 | 9,125.00 | 9,150.00 | 8,900.00 | 8,925.00 | 2,544,000 | 0 |
| 26-Jun-2024 | 8,800.00 | 9,150.00 | 8,800.00 | 9,100.00 | 4,852,700 | 0 |
| 25-Jun-2024 | 8,825.00 | 8,825.00 | 8,650.00 | 8,750.00 | 2,409,000 | 0 |
| 24-Jun-2024 | 8,875.00 | 8,975.00 | 8,750.00 | 8,775.00 | 2,836,300 | 0 |
| 21-Jun-2024 | 8,900.00 | 9,075.00 | 8,800.00 | 8,800.00 | 5,257,900 | 0 |
| 20-Jun-2024 | 8,825.00 | 8,925.00 | 8,700.00 | 8,925.00 | 3,007,000 | 0 |
| 19-Jun-2024 | 8,675.00 | 8,950.00 | 8,575.00 | 8,725.00 | 4,541,100 | 0 |
| 14-Jun-2024 | 8,750.00 | 8,850.00 | 8,500.00 | 8,675.00 | 2,051,200 | 0 |
| 13-Jun-2024 | 8,550.00 | 8,900.00 | 8,550.00 | 8,750.00 | 3,806,100 | 0 |
| 12-Jun-2024 | 8,950.00 | 8,950.00 | 8,375.00 | 8,475.00 | 7,864,400 | 0 |
| 11-Jun-2024 | 9,075.00 | 9,300.00 | 8,975.00 | 8,975.00 | 5,142,500 | 0 |
| 10-Jun-2024 | 9,300.00 | 9,325.00 | 9,025.00 | 9,125.00 | 4,068,100 | 0 |
| 07-Jun-2024 | 9,325.00 | 9,500.00 | 9,225.00 | 9,300.00 | 2,980,900 | 0 |
| 06-Jun-2024 | 9,200.00 | 9,450.00 | 9,075.00 | 9,300.00 | 6,112,500 | 0 |
| 05-Jun-2024 | 9,275.00 | 9,325.00 | 9,025.00 | 9,025.00 | 5,913,600 | 0 |
| 04-Jun-2024 | 9,275.00 | 9,400.00 | 9,175.00 | 9,275.00 | 3,784,900 | 0 |
| 03-Jun-2024 | 9,100.00 | 9,400.00 | 8,900.00 | 9,325.00 | 3,382,500 | 0 |
| 31-May-2024 | 9,475.00 | 9,525.00 | 9,100.00 | 9,100.00 | 14,095,200 | 0 |
| 30-May-2024 | 9,600.00 | 9,700.00 | 9,250.00 | 9,475.00 | 6,291,200 | 0 |
| 29-May-2024 | 9,550.00 | 9,650.00 | 9,400.00 | 9,550.00 | 2,535,200 | 0 |
| 28-May-2024 | 9,250.00 | 9,675.00 | 9,125.00 | 9,600.00 | 6,079,700 | 0 |
| 27-May-2024 | 9,625.00 | 9,650.00 | 9,200.00 | 9,275.00 | 4,444,400 | 0 |
| 22-May-2024 | 9,725.00 | 9,725.00 | 9,575.00 | 9,625.00 | 1,806,100 | 0 |
| 21-May-2024 | 9,725.00 | 9,800.00 | 9,550.00 | 9,625.00 | 3,198,500 | 0 |
| 20-May-2024 | 9,800.00 | 9,875.00 | 9,625.00 | 9,700.00 | 3,098,800 | 0 |
| 17-May-2024 | 9,700.00 | 9,900.00 | 9,700.00 | 9,800.00 | 4,018,800 | 0 |
| 16-May-2024 | 9,700.00 | 9,775.00 | 9,575.00 | 9,700.00 | 2,702,100 | 0 |
| 15-May-2024 | 9,475.00 | 9,775.00 | 9,475.00 | 9,700.00 | 4,421,700 | 0 |
| 14-May-2024 | 9,675.00 | 9,725.00 | 9,475.00 | 9,475.00 | 3,390,600 | 0 |
| 13-May-2024 | 9,450.00 | 9,725.00 | 9,350.00 | 9,675.00 | 6,622,400 | 0 |
| 08-May-2024 | 9,475.00 | 9,525.00 | 9,350.00 | 9,525.00 | 4,070,100 | 0 |
| 07-May-2024 | 9,450.00 | 9,750.00 | 9,350.00 | 9,425.00 | 2,815,600 | 0 |
| 06-May-2024 | 9,500.00 | 9,550.00 | 9,375.00 | 9,450.00 | 2,904,700 | 0 |
| 03-May-2024 | 9,225.00 | 9,400.00 | 9,225.00 | 9,325.00 | 1,991,900 | 0 |
| 02-May-2024 | 9,375.00 | 9,525.00 | 9,175.00 | 9,225.00 | 4,651,300 | 0 |
| 30-Apr-2024 | 9,475.00 | 9,625.00 | 9,225.00 | 9,375.00 | 5,606,000 | 0 |
| 29-Apr-2024 | 9,000.00 | 9,525.00 | 8,675.00 | 9,475.00 | 8,452,800 | 0 |
| 26-Apr-2024 | 9,650.00 | 9,725.00 | 8,800.00 | 8,975.00 | 14,194,300 | 0 |
| 25-Apr-2024 | 9,925.00 | 9,925.00 | 9,625.00 | 9,650.00 | 5,860,900 | 0 |
| 24-Apr-2024 | 9,725.00 | 10,000.00 | 9,700.00 | 9,825.00 | 9,151,300 | 0 |
| 23-Apr-2024 | 9,900.00 | 9,950.00 | 9,675.00 | 9,725.00 | 4,740,800 | 0 |
| 22-Apr-2024 | 9,650.00 | 9,900.00 | 9,650.00 | 9,850.00 | 5,033,000 | 0 |
| 19-Apr-2024 | 9,650.00 | 9,775.00 | 9,500.00 | 9,650.00 | 6,275,600 | 0 |
| 18-Apr-2024 | 9,525.00 | 9,850.00 | 9,500.00 | 9,650.00 | 6,736,700 | 0 |
| 17-Apr-2024 | 9,725.00 | 9,750.00 | 9,375.00 | 9,500.00 | 11,428,400 | 0 |
| 16-Apr-2024 | 9,300.00 | 9,800.00 | 9,300.00 | 9,725.00 | 14,148,400 | 0 |
| 05-Apr-2024 | 9,650.00 | 9,800.00 | 9,525.00 | 9,575.00 | 2,379,900 | 0 |
| 04-Apr-2024 | 9,900.00 | 9,925.00 | 9,650.00 | 9,650.00 | 4,530,600 | 0 |
| 03-Apr-2024 | 9,550.00 | 9,975.00 | 9,450.00 | 9,900.00 | 8,854,000 | 0 |
| 02-Apr-2024 | 9,500.00 | 9,725.00 | 9,250.00 | 9,650.00 | 14,657,000 | 0 |
| 01-Apr-2024 | 9,550.00 | 9,725.00 | 9,225.00 | 9,550.00 | 7,321,600 | 0 |
| 28-Mar-2024 | 9,800.00 | 9,925.00 | 9,575.00 | 9,575.00 | 11,073,800 | 0 |
| 27-Mar-2024 | 9,800.00 | 9,875.00 | 9,575.00 | 9,775.00 | 6,232,100 | 0 |
| 26-Mar-2024 | 9,875.00 | 9,875.00 | 9,525.00 | 9,700.00 | 7,666,800 | 0 |
| 25-Mar-2024 | 9,825.00 | 9,825.00 | 9,325.00 | 9,675.00 | 11,112,100 | 0 |
| 22-Mar-2024 | 9,150.00 | 9,475.00 | 9,150.00 | 9,350.00 | 7,800,400 | 0 |
| 21-Mar-2024 | 9,300.00 | 9,325.00 | 9,075.00 | 9,150.00 | 3,979,700 | 0 |
| 20-Mar-2024 | 9,150.00 | 9,225.00 | 8,950.00 | 9,200.00 | 7,382,700 | 0 |
| 19-Mar-2024 | 9,150.00 | 9,400.00 | 9,050.00 | 9,150.00 | 10,875,600 | 0 |
| 18-Mar-2024 | 8,550.00 | 9,225.00 | 8,550.00 | 9,150.00 | 19,365,100 | 0 |
| 15-Mar-2024 | 8,600.00 | 8,625.00 | 8,450.00 | 8,550.00 | 8,972,100 | 0 |
| 14-Mar-2024 | 8,550.00 | 8,600.00 | 8,325.00 | 8,600.00 | 5,624,700 | 0 |
| 13-Mar-2024 | 8,400.00 | 8,625.00 | 8,350.00 | 8,500.00 | 7,322,300 | 0 |
| 08-Mar-2024 | 8,400.00 | 8,450.00 | 8,300.00 | 8,325.00 | 5,622,600 | 0 |
| 07-Mar-2024 | 8,300.00 | 8,500.00 | 8,250.00 | 8,375.00 | 11,168,500 | 0 |
| 06-Mar-2024 | 8,575.00 | 8,600.00 | 8,250.00 | 8,300.00 | 9,880,400 | 0 |
| 05-Mar-2024 | 8,725.00 | 8,800.00 | 8,450.00 | 8,575.00 | 5,818,700 | 0 |
| 04-Mar-2024 | 8,950.00 | 8,950.00 | 8,625.00 | 8,725.00 | 6,685,500 | 0 |
| 01-Mar-2024 | 8,725.00 | 9,100.00 | 8,525.00 | 8,975.00 | 11,991,200 | 0 |
| 29-Feb-2024 | 8,150.00 | 8,850.00 | 8,125.00 | 8,725.00 | 23,004,200 | 0 |
| 28-Feb-2024 | 7,825.00 | 8,125.00 | 7,750.00 | 8,125.00 | 8,249,600 | 0 |
| 27-Feb-2024 | 7,900.00 | 7,925.00 | 7,750.00 | 7,800.00 | 3,674,100 | 0 |
| 26-Feb-2024 | 7,950.00 | 7,975.00 | 7,825.00 | 7,900.00 | 2,445,600 | 0 |
| 23-Feb-2024 | 7,975.00 | 7,975.00 | 7,825.00 | 7,925.00 | 4,086,400 | 0 |
| 22-Feb-2024 | 7,800.00 | 7,925.00 | 7,725.00 | 7,900.00 | 5,077,700 | 0 |
| 21-Feb-2024 | 7,775.00 | 7,775.00 | 7,700.00 | 7,775.00 | 3,501,400 | 0 |
| 20-Feb-2024 | 7,900.00 | 7,925.00 | 7,700.00 | 7,725.00 | 7,612,100 | 0 |
| 19-Feb-2024 | 8,000.00 | 8,025.00 | 7,850.00 | 7,850.00 | 2,580,900 | 0 |
| 16-Feb-2024 | 7,900.00 | 8,050.00 | 7,875.00 | 7,975.00 | 3,611,100 | 0 |
| 15-Feb-2024 | 8,050.00 | 8,150.00 | 7,825.00 | 7,875.00 | 5,917,200 | 0 |
| 13-Feb-2024 | 7,950.00 | 8,025.00 | 7,850.00 | 7,950.00 | 3,344,000 | 0 |
| 12-Feb-2024 | 7,975.00 | 8,000.00 | 7,800.00 | 7,850.00 | 3,837,400 | 0 |
| 07-Feb-2024 | 8,000.00 | 8,150.00 | 7,950.00 | 7,950.00 | 3,668,100 | 0 |
| 06-Feb-2024 | 7,950.00 | 8,075.00 | 7,875.00 | 8,000.00 | 2,855,300 | 0 |
| 05-Feb-2024 | 8,150.00 | 8,175.00 | 7,900.00 | 7,900.00 | 4,652,000 | 0 |
| 02-Feb-2024 | 7,700.00 | 8,200.00 | 7,650.00 | 8,125.00 | 9,623,900 | 0 |
| 01-Feb-2024 | 7,775.00 | 7,800.00 | 7,650.00 | 7,700.00 | 4,706,200 | 0 |
| 31-Jan-2024 | 7,725.00 | 7,825.00 | 7,650.00 | 7,825.00 | 9,202,400 | 0 |
| 30-Jan-2024 | 7,900.00 | 7,900.00 | 7,675.00 | 7,700.00 | 4,431,900 | 0 |
| 29-Jan-2024 | 7,950.00 | 7,950.00 | 7,850.00 | 7,900.00 | 3,718,000 | 0 |
| 26-Jan-2024 | 7,600.00 | 7,950.00 | 7,600.00 | 7,900.00 | 6,938,200 | 0 |
| 25-Jan-2024 | 7,775.00 | 7,775.00 | 7,600.00 | 7,600.00 | 4,965,800 | 0 |
| 24-Jan-2024 | 7,725.00 | 7,875.00 | 7,675.00 | 7,775.00 | 3,780,300 | 0 |
| 23-Jan-2024 | 7,925.00 | 7,950.00 | 7,600.00 | 7,675.00 | 7,422,400 | 0 |
| 22-Jan-2024 | 8,050.00 | 8,050.00 | 7,800.00 | 7,925.00 | 3,877,200 | 0 |