| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 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 |