| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 22-Nov-2024 | 6,875.00 | 7,000.00 | 6,850.00 | 7,000.00 | 351,700 | 0 |
| 21-Nov-2024 | 6,925.00 | 6,950.00 | 6,825.00 | 6,875.00 | 370,600 | 0 |
| 20-Nov-2024 | 7,000.00 | 7,050.00 | 6,875.00 | 6,875.00 | 201,300 | 0 |
| 19-Nov-2024 | 6,875.00 | 7,000.00 | 6,875.00 | 7,000.00 | 287,200 | 0 |
| 18-Nov-2024 | 6,925.00 | 7,000.00 | 6,850.00 | 6,900.00 | 699,300 | 0 |
| 15-Nov-2024 | 6,900.00 | 6,950.00 | 6,875.00 | 6,950.00 | 834,200 | 0 |
| 14-Nov-2024 | 6,925.00 | 6,975.00 | 6,850.00 | 6,950.00 | 658,000 | 0 |
| 13-Nov-2024 | 7,000.00 | 7,000.00 | 6,900.00 | 6,925.00 | 539,500 | 0 |
| 12-Nov-2024 | 7,000.00 | 7,100.00 | 6,875.00 | 7,050.00 | 1,197,400 | 0 |
| 11-Nov-2024 | 6,825.00 | 6,975.00 | 6,750.00 | 6,975.00 | 2,554,100 | 0 |
| 08-Nov-2024 | 6,775.00 | 6,825.00 | 6,675.00 | 6,825.00 | 948,100 | 0 |
| 07-Nov-2024 | 6,900.00 | 6,900.00 | 6,675.00 | 6,750.00 | 1,930,500 | 0 |
| 06-Nov-2024 | 6,950.00 | 7,075.00 | 6,825.00 | 6,825.00 | 1,227,800 | 0 |
| 05-Nov-2024 | 6,925.00 | 6,975.00 | 6,775.00 | 6,950.00 | 1,959,200 | 0 |
| 04-Nov-2024 | 7,175.00 | 7,175.00 | 6,800.00 | 6,875.00 | 5,142,800 | 0 |
| 01-Nov-2024 | 7,300.00 | 7,400.00 | 7,200.00 | 7,200.00 | 1,389,500 | 0 |
| 31-Oct-2024 | 7,300.00 | 7,350.00 | 7,075.00 | 7,200.00 | 1,608,900 | 0 |
| 30-Oct-2024 | 7,500.00 | 7,575.00 | 7,200.00 | 7,300.00 | 1,909,800 | 0 |
| 29-Oct-2024 | 7,475.00 | 7,525.00 | 7,350.00 | 7,450.00 | 726,800 | 0 |
| 28-Oct-2024 | 7,600.00 | 7,600.00 | 7,275.00 | 7,475.00 | 1,862,500 | 0 |
| 25-Oct-2024 | 7,700.00 | 7,750.00 | 7,500.00 | 7,600.00 | 1,610,600 | 0 |
| 24-Oct-2024 | 7,800.00 | 7,800.00 | 7,675.00 | 7,725.00 | 596,800 | 0 |
| 23-Oct-2024 | 7,775.00 | 7,900.00 | 7,675.00 | 7,800.00 | 1,318,700 | 0 |
| 22-Oct-2024 | 7,700.00 | 7,850.00 | 7,675.00 | 7,825.00 | 1,563,700 | 0 |
| 21-Oct-2024 | 7,850.00 | 7,900.00 | 7,675.00 | 7,675.00 | 1,224,400 | 0 |
| 18-Oct-2024 | 7,900.00 | 7,900.00 | 7,625.00 | 7,825.00 | 3,270,800 | 0 |
| 17-Oct-2024 | 7,400.00 | 7,950.00 | 7,400.00 | 7,900.00 | 7,808,300 | 0 |
| 16-Oct-2024 | 7,225.00 | 7,450.00 | 7,225.00 | 7,400.00 | 3,081,800 | 0 |
| 15-Oct-2024 | 7,300.00 | 7,425.00 | 7,200.00 | 7,250.00 | 2,521,900 | 0 |
| 14-Oct-2024 | 7,250.00 | 7,375.00 | 7,125.00 | 7,300.00 | 4,597,100 | 0 |
| 11-Oct-2024 | 6,925.00 | 7,250.00 | 6,875.00 | 7,225.00 | 7,100,300 | 0 |
| 10-Oct-2024 | 6,875.00 | 6,950.00 | 6,850.00 | 6,900.00 | 947,300 | 0 |
| 09-Oct-2024 | 6,900.00 | 6,975.00 | 6,875.00 | 6,875.00 | 578,200 | 0 |
| 08-Oct-2024 | 6,950.00 | 6,950.00 | 6,850.00 | 6,900.00 | 700,700 | 0 |
| 07-Oct-2024 | 6,800.00 | 6,950.00 | 6,775.00 | 6,950.00 | 1,600,400 | 0 |
| 04-Oct-2024 | 6,950.00 | 6,950.00 | 6,775.00 | 6,825.00 | 1,103,900 | 0 |
| 03-Oct-2024 | 6,800.00 | 6,950.00 | 6,800.00 | 6,925.00 | 1,715,600 | 0 |
| 02-Oct-2024 | 6,825.00 | 6,875.00 | 6,725.00 | 6,800.00 | 2,498,600 | 0 |
| 01-Oct-2024 | 6,850.00 | 6,900.00 | 6,800.00 | 6,825.00 | 1,643,500 | 0 |
| 30-Sep-2024 | 6,900.00 | 6,900.00 | 6,800.00 | 6,800.00 | 1,959,500 | 0 |
| 27-Sep-2024 | 6,925.00 | 6,925.00 | 6,800.00 | 6,850.00 | 2,209,900 | 0 |
| 26-Sep-2024 | 7,000.00 | 7,025.00 | 6,825.00 | 6,900.00 | 1,928,600 | 0 |
| 25-Sep-2024 | 6,825.00 | 7,050.00 | 6,775.00 | 7,000.00 | 5,042,600 | 0 |
| 24-Sep-2024 | 6,775.00 | 6,850.00 | 6,775.00 | 6,775.00 | 2,625,400 | 0 |
| 23-Sep-2024 | 6,900.00 | 6,900.00 | 6,800.00 | 6,800.00 | 2,700,600 | 0 |
| 20-Sep-2024 | 6,825.00 | 6,900.00 | 6,825.00 | 6,900.00 | 2,924,200 | 0 |
| 19-Sep-2024 | 6,800.00 | 6,875.00 | 6,800.00 | 6,825.00 | 1,578,500 | 0 |
| 18-Sep-2024 | 6,875.00 | 6,900.00 | 6,800.00 | 6,800.00 | 1,090,900 | 0 |
| 17-Sep-2024 | 6,875.00 | 6,975.00 | 6,825.00 | 6,825.00 | 1,583,600 | 0 |
| 13-Sep-2024 | 6,800.00 | 6,875.00 | 6,800.00 | 6,825.00 | 588,800 | 0 |
| 12-Sep-2024 | 6,775.00 | 6,850.00 | 6,775.00 | 6,775.00 | 1,152,500 | 0 |
| 11-Sep-2024 | 6,825.00 | 6,850.00 | 6,750.00 | 6,800.00 | 1,533,900 | 0 |
| 10-Sep-2024 | 6,850.00 | 6,875.00 | 6,775.00 | 6,800.00 | 784,500 | 0 |
| 09-Sep-2024 | 6,800.00 | 6,850.00 | 6,750.00 | 6,800.00 | 1,198,000 | 0 |
| 06-Sep-2024 | 6,850.00 | 6,875.00 | 6,750.00 | 6,750.00 | 1,082,000 | 0 |
| 05-Sep-2024 | 6,800.00 | 6,825.00 | 6,750.00 | 6,825.00 | 4,234,400 | 0 |
| 04-Sep-2024 | 6,950.00 | 6,975.00 | 6,800.00 | 6,800.00 | 4,895,800 | 0 |
| 03-Sep-2024 | 7,075.00 | 7,150.00 | 6,950.00 | 7,000.00 | 1,871,100 | 0 |
| 02-Sep-2024 | 6,925.00 | 7,200.00 | 6,925.00 | 7,050.00 | 3,344,200 | 0 |
| 30-Aug-2024 | 7,125.00 | 7,125.00 | 6,900.00 | 6,900.00 | 2,443,600 | 0 |
| 29-Aug-2024 | 7,125.00 | 7,250.00 | 7,050.00 | 7,050.00 | 3,612,700 | 0 |
| 28-Aug-2024 | 7,075.00 | 7,125.00 | 7,050.00 | 7,075.00 | 672,800 | 0 |
| 27-Aug-2024 | 7,050.00 | 7,100.00 | 7,000.00 | 7,050.00 | 1,320,600 | 0 |
| 26-Aug-2024 | 7,150.00 | 7,150.00 | 7,050.00 | 7,050.00 | 1,186,400 | 0 |
| 23-Aug-2024 | 7,200.00 | 7,225.00 | 7,150.00 | 7,150.00 | 898,600 | 0 |
| 22-Aug-2024 | 7,150.00 | 7,200.00 | 7,075.00 | 7,150.00 | 1,273,200 | 0 |
| 21-Aug-2024 | 7,350.00 | 7,375.00 | 7,175.00 | 7,175.00 | 1,318,100 | 0 |
| 20-Aug-2024 | 7,325.00 | 7,375.00 | 7,250.00 | 7,275.00 | 2,005,800 | 0 |
| 19-Aug-2024 | 7,075.00 | 7,375.00 | 7,075.00 | 7,275.00 | 3,705,400 | 0 |
| 16-Aug-2024 | 7,100.00 | 7,125.00 | 7,050.00 | 7,075.00 | 673,500 | 0 |
| 15-Aug-2024 | 7,100.00 | 7,150.00 | 7,025.00 | 7,025.00 | 798,300 | 0 |
| 14-Aug-2024 | 7,125.00 | 7,225.00 | 7,100.00 | 7,100.00 | 2,325,800 | 0 |
| 13-Aug-2024 | 7,025.00 | 7,175.00 | 6,925.00 | 7,075.00 | 2,357,700 | 0 |
| 12-Aug-2024 | 6,925.00 | 7,000.00 | 6,900.00 | 6,975.00 | 843,000 | 0 |
| 09-Aug-2024 | 6,925.00 | 6,975.00 | 6,900.00 | 6,900.00 | 1,256,400 | 0 |
| 08-Aug-2024 | 7,025.00 | 7,075.00 | 6,900.00 | 6,900.00 | 1,455,400 | 0 |
| 07-Aug-2024 | 7,100.00 | 7,200.00 | 7,025.00 | 7,025.00 | 1,412,300 | 0 |
| 06-Aug-2024 | 7,200.00 | 7,225.00 | 7,025.00 | 7,125.00 | 4,796,600 | 0 |
| 05-Aug-2024 | 7,225.00 | 7,250.00 | 6,925.00 | 7,200.00 | 4,364,100 | 0 |
| 02-Aug-2024 | 7,225.00 | 7,350.00 | 7,200.00 | 7,225.00 | 1,655,400 | 0 |
| 01-Aug-2024 | 7,200.00 | 7,325.00 | 7,175.00 | 7,250.00 | 2,364,700 | 0 |
| 31-Jul-2024 | 7,250.00 | 7,325.00 | 7,200.00 | 7,250.00 | 1,007,100 | 0 |
| 30-Jul-2024 | 7,250.00 | 7,250.00 | 7,100.00 | 7,225.00 | 2,474,300 | 0 |
| 29-Jul-2024 | 7,250.00 | 7,275.00 | 7,200.00 | 7,200.00 | 2,399,900 | 0 |
| 26-Jul-2024 | 7,325.00 | 7,325.00 | 7,225.00 | 7,275.00 | 1,539,000 | 0 |
| 25-Jul-2024 | 7,275.00 | 7,325.00 | 7,200.00 | 7,325.00 | 2,989,100 | 0 |
| 24-Jul-2024 | 7,275.00 | 7,275.00 | 7,200.00 | 7,275.00 | 818,300 | 0 |
| 23-Jul-2024 | 7,250.00 | 7,300.00 | 7,200.00 | 7,250.00 | 4,153,000 | 0 |
| 22-Jul-2024 | 7,350.00 | 7,350.00 | 7,225.00 | 7,250.00 | 865,400 | 0 |
| 19-Jul-2024 | 7,300.00 | 7,350.00 | 7,225.00 | 7,350.00 | 3,043,800 | 0 |
| 18-Jul-2024 | 7,350.00 | 7,400.00 | 7,325.00 | 7,350.00 | 2,287,700 | 0 |
| 17-Jul-2024 | 7,425.00 | 7,425.00 | 7,300.00 | 7,350.00 | 1,005,300 | 0 |
| 16-Jul-2024 | 7,450.00 | 7,450.00 | 7,225.00 | 7,350.00 | 2,343,700 | 0 |
| 15-Jul-2024 | 7,550.00 | 7,550.00 | 7,300.00 | 7,375.00 | 1,384,300 | 0 |
| 12-Jul-2024 | 7,400.00 | 7,525.00 | 7,400.00 | 7,500.00 | 597,000 | 0 |
| 11-Jul-2024 | 7,325.00 | 7,550.00 | 7,325.00 | 7,400.00 | 5,143,600 | 0 |
| 10-Jul-2024 | 7,600.00 | 7,950.00 | 7,275.00 | 7,325.00 | 8,035,800 | 0 |
| 09-Jul-2024 | 7,700.00 | 7,875.00 | 7,575.00 | 7,600.00 | 3,494,300 | 0 |
| 08-Jul-2024 | 7,450.00 | 7,825.00 | 7,325.00 | 7,650.00 | 6,015,200 | 0 |
| 05-Jul-2024 | 7,475.00 | 7,500.00 | 7,275.00 | 7,450.00 | 2,289,600 | 0 |