| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 04-Jul-2024 | 7,675.00 | 7,700.00 | 7,425.00 | 7,450.00 | 3,111,400 | 0 |
| 03-Jul-2024 | 7,600.00 | 7,675.00 | 7,525.00 | 7,650.00 | 3,637,500 | 0 |
| 02-Jul-2024 | 7,350.00 | 7,550.00 | 7,275.00 | 7,500.00 | 3,819,700 | 0 |
| 01-Jul-2024 | 7,400.00 | 7,400.00 | 7,250.00 | 7,350.00 | 4,897,900 | 0 |
| 28-Jun-2024 | 7,300.00 | 7,500.00 | 7,250.00 | 7,250.00 | 4,030,000 | 0 |
| 27-Jun-2024 | 7,275.00 | 7,450.00 | 7,200.00 | 7,325.00 | 2,617,200 | 0 |
| 26-Jun-2024 | 7,250.00 | 7,300.00 | 7,175.00 | 7,200.00 | 1,904,000 | 0 |
| 25-Jun-2024 | 7,325.00 | 7,350.00 | 7,075.00 | 7,225.00 | 9,381,600 | 0 |
| 24-Jun-2024 | 7,450.00 | 7,500.00 | 7,300.00 | 7,325.00 | 2,415,900 | 0 |
| 21-Jun-2024 | 7,400.00 | 7,575.00 | 7,300.00 | 7,450.00 | 3,475,000 | 0 |
| 20-Jun-2024 | 7,500.00 | 7,550.00 | 7,375.00 | 7,375.00 | 1,610,700 | 0 |
| 19-Jun-2024 | 7,200.00 | 7,575.00 | 7,050.00 | 7,425.00 | 4,021,400 | 0 |
| 14-Jun-2024 | 7,400.00 | 7,475.00 | 7,175.00 | 7,200.00 | 4,726,700 | 0 |
| 13-Jun-2024 | 7,600.00 | 7,800.00 | 7,350.00 | 7,400.00 | 3,512,600 | 0 |
| 12-Jun-2024 | 7,875.00 | 7,875.00 | 7,375.00 | 7,550.00 | 2,885,500 | 0 |
| 11-Jun-2024 | 7,575.00 | 8,025.00 | 7,500.00 | 7,875.00 | 6,907,100 | 0 |
| 10-Jun-2024 | 7,750.00 | 7,750.00 | 7,475.00 | 7,675.00 | 4,372,200 | 0 |
| 07-Jun-2024 | 7,300.00 | 7,825.00 | 7,300.00 | 7,700.00 | 9,505,700 | 0 |
| 06-Jun-2024 | 6,875.00 | 7,300.00 | 6,875.00 | 7,300.00 | 7,712,000 | 0 |
| 05-Jun-2024 | 7,000.00 | 7,175.00 | 6,850.00 | 6,875.00 | 4,770,400 | 0 |
| 04-Jun-2024 | 6,550.00 | 7,275.00 | 6,450.00 | 7,000.00 | 8,863,100 | 0 |
| 03-Jun-2024 | 6,425.00 | 6,625.00 | 6,275.00 | 6,500.00 | 6,156,400 | 0 |
| 31-May-2024 | 6,475.00 | 6,725.00 | 6,425.00 | 6,475.00 | 10,200,600 | 0 |
| 30-May-2024 | 6,575.00 | 6,575.00 | 6,375.00 | 6,475.00 | 12,587,700 | 0 |
| 29-May-2024 | 6,675.00 | 6,675.00 | 6,575.00 | 6,575.00 | 7,350,700 | 0 |
| 28-May-2024 | 6,625.00 | 6,775.00 | 6,625.00 | 6,700.00 | 5,999,600 | 0 |
| 27-May-2024 | 6,975.00 | 6,975.00 | 6,700.00 | 6,700.00 | 4,993,200 | 0 |
| 22-May-2024 | 7,050.00 | 7,050.00 | 6,875.00 | 7,000.00 | 4,057,900 | 0 |
| 21-May-2024 | 6,875.00 | 7,125.00 | 6,825.00 | 7,000.00 | 5,465,400 | 0 |
| 20-May-2024 | 6,850.00 | 6,875.00 | 6,750.00 | 6,875.00 | 2,474,700 | 0 |
| 17-May-2024 | 6,775.00 | 6,925.00 | 6,775.00 | 6,850.00 | 2,645,800 | 0 |
| 16-May-2024 | 6,675.00 | 6,950.00 | 6,625.00 | 6,775.00 | 6,167,400 | 0 |
| 15-May-2024 | 6,650.00 | 6,675.00 | 6,450.00 | 6,625.00 | 6,805,300 | 0 |
| 14-May-2024 | 6,725.00 | 6,775.00 | 6,575.00 | 6,625.00 | 5,100,700 | 0 |
| 13-May-2024 | 6,825.00 | 6,825.00 | 6,650.00 | 6,675.00 | 3,352,100 | 0 |
| 08-May-2024 | 7,025.00 | 7,050.00 | 6,800.00 | 6,800.00 | 5,481,000 | 0 |
| 07-May-2024 | 7,100.00 | 7,100.00 | 7,025.00 | 7,075.00 | 2,711,800 | 0 |
| 06-May-2024 | 7,300.00 | 7,350.00 | 7,025.00 | 7,125.00 | 3,887,900 | 0 |
| 03-May-2024 | 7,275.00 | 7,400.00 | 7,100.00 | 7,200.00 | 2,723,200 | 0 |
| 02-May-2024 | 7,550.00 | 7,625.00 | 7,100.00 | 7,225.00 | 10,070,000 | 0 |
| 30-Apr-2024 | 7,650.00 | 7,900.00 | 7,650.00 | 7,750.00 | 3,145,200 | 0 |
| 29-Apr-2024 | 7,600.00 | 7,700.00 | 7,575.00 | 7,625.00 | 3,337,000 | 0 |
| 26-Apr-2024 | 7,700.00 | 7,725.00 | 7,525.00 | 7,600.00 | 2,170,700 | 0 |
| 25-Apr-2024 | 7,675.00 | 7,700.00 | 7,500.00 | 7,625.00 | 1,998,300 | 0 |
| 24-Apr-2024 | 7,825.00 | 7,850.00 | 7,675.00 | 7,675.00 | 1,948,300 | 0 |
| 23-Apr-2024 | 7,775.00 | 7,900.00 | 7,750.00 | 7,825.00 | 2,604,100 | 0 |
| 22-Apr-2024 | 7,700.00 | 7,850.00 | 7,650.00 | 7,725.00 | 3,392,000 | 0 |
| 19-Apr-2024 | 8,175.00 | 8,175.00 | 7,650.00 | 7,650.00 | 8,454,300 | 0 |
| 18-Apr-2024 | 8,500.00 | 8,500.00 | 8,225.00 | 8,225.00 | 3,177,500 | 0 |
| 17-Apr-2024 | 8,775.00 | 8,775.00 | 8,450.00 | 8,450.00 | 4,471,900 | 0 |
| 16-Apr-2024 | 8,600.00 | 8,775.00 | 8,550.00 | 8,775.00 | 3,660,900 | 0 |
| 05-Apr-2024 | 8,675.00 | 8,675.00 | 8,600.00 | 8,625.00 | 1,366,100 | 0 |
| 04-Apr-2024 | 8,725.00 | 8,725.00 | 8,625.00 | 8,725.00 | 999,900 | 0 |