| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 03-Apr-2024 | 8,825.00 | 8,825.00 | 8,675.00 | 8,700.00 | 1,830,800 | 0 |
| 02-Apr-2024 | 8,800.00 | 8,825.00 | 8,700.00 | 8,825.00 | 1,854,000 | 0 |
| 01-Apr-2024 | 8,750.00 | 8,925.00 | 8,625.00 | 8,925.00 | 2,181,000 | 0 |
| 28-Mar-2024 | 8,750.00 | 8,775.00 | 8,600.00 | 8,750.00 | 1,576,200 | 0 |
| 27-Mar-2024 | 8,700.00 | 8,775.00 | 8,650.00 | 8,750.00 | 2,281,100 | 0 |
| 26-Mar-2024 | 8,725.00 | 8,725.00 | 8,625.00 | 8,700.00 | 1,679,400 | 0 |
| 25-Mar-2024 | 8,725.00 | 8,725.00 | 8,600.00 | 8,725.00 | 2,210,800 | 0 |
| 22-Mar-2024 | 8,750.00 | 8,825.00 | 8,575.00 | 8,600.00 | 3,897,000 | 0 |
| 21-Mar-2024 | 8,600.00 | 8,725.00 | 8,550.00 | 8,575.00 | 2,292,300 | 0 |
| 20-Mar-2024 | 8,600.00 | 8,650.00 | 8,500.00 | 8,550.00 | 2,040,000 | 0 |
| 19-Mar-2024 | 8,625.00 | 8,675.00 | 8,525.00 | 8,550.00 | 1,694,300 | 0 |
| 18-Mar-2024 | 8,625.00 | 8,725.00 | 8,625.00 | 8,625.00 | 1,761,700 | 0 |
| 15-Mar-2024 | 8,775.00 | 8,775.00 | 8,625.00 | 8,625.00 | 1,668,800 | 0 |
| 14-Mar-2024 | 8,575.00 | 8,775.00 | 8,575.00 | 8,700.00 | 2,096,200 | 0 |
| 13-Mar-2024 | 8,725.00 | 8,750.00 | 8,500.00 | 8,525.00 | 3,859,400 | 0 |
| 08-Mar-2024 | 8,750.00 | 8,825.00 | 8,700.00 | 8,725.00 | 3,073,400 | 0 |
| 07-Mar-2024 | 8,850.00 | 8,900.00 | 8,750.00 | 8,750.00 | 3,930,300 | 0 |
| 06-Mar-2024 | 8,925.00 | 8,925.00 | 8,850.00 | 8,900.00 | 1,284,500 | 0 |
| 05-Mar-2024 | 9,000.00 | 9,000.00 | 8,825.00 | 8,925.00 | 2,048,900 | 0 |
| 04-Mar-2024 | 9,125.00 | 9,125.00 | 8,975.00 | 8,975.00 | 627,200 | 0 |
| 01-Mar-2024 | 8,975.00 | 9,175.00 | 8,950.00 | 9,175.00 | 1,888,300 | 0 |
| 29-Feb-2024 | 9,100.00 | 9,125.00 | 8,975.00 | 9,075.00 | 2,125,100 | 0 |
| 28-Feb-2024 | 9,075.00 | 9,125.00 | 9,025.00 | 9,100.00 | 795,600 | 0 |
| 27-Feb-2024 | 9,150.00 | 9,175.00 | 8,975.00 | 9,075.00 | 1,631,500 | 0 |
| 26-Feb-2024 | 9,050.00 | 9,200.00 | 8,950.00 | 9,125.00 | 2,376,300 | 0 |
| 23-Feb-2024 | 9,075.00 | 9,075.00 | 8,900.00 | 9,050.00 | 1,749,100 | 0 |
| 22-Feb-2024 | 9,025.00 | 9,100.00 | 8,975.00 | 9,075.00 | 907,000 | 0 |
| 21-Feb-2024 | 9,050.00 | 9,075.00 | 8,900.00 | 9,025.00 | 1,770,800 | 0 |
| 20-Feb-2024 | 8,875.00 | 9,100.00 | 8,825.00 | 9,050.00 | 2,384,800 | 0 |
| 19-Feb-2024 | 8,850.00 | 8,900.00 | 8,825.00 | 8,825.00 | 1,291,600 | 0 |
| 16-Feb-2024 | 9,100.00 | 9,100.00 | 8,825.00 | 8,825.00 | 4,421,000 | 0 |
| 15-Feb-2024 | 8,800.00 | 9,300.00 | 8,800.00 | 9,100.00 | 6,885,100 | 0 |
| 13-Feb-2024 | 8,900.00 | 8,900.00 | 8,725.00 | 8,725.00 | 2,820,500 | 0 |
| 12-Feb-2024 | 8,800.00 | 8,975.00 | 8,800.00 | 8,900.00 | 1,665,600 | 0 |
| 07-Feb-2024 | 9,050.00 | 9,050.00 | 8,800.00 | 8,800.00 | 3,200,200 | 0 |
| 06-Feb-2024 | 8,900.00 | 9,125.00 | 8,875.00 | 8,950.00 | 1,748,700 | 0 |
| 05-Feb-2024 | 8,975.00 | 9,025.00 | 8,875.00 | 8,900.00 | 1,355,400 | 0 |
| 02-Feb-2024 | 8,950.00 | 9,000.00 | 8,900.00 | 8,925.00 | 1,522,000 | 0 |
| 01-Feb-2024 | 9,025.00 | 9,050.00 | 8,925.00 | 8,925.00 | 1,845,800 | 0 |
| 31-Jan-2024 | 9,075.00 | 9,125.00 | 9,025.00 | 9,025.00 | 2,074,900 | 0 |
| 30-Jan-2024 | 9,150.00 | 9,150.00 | 9,050.00 | 9,075.00 | 931,200 | 0 |
| 29-Jan-2024 | 9,250.00 | 9,250.00 | 9,050.00 | 9,075.00 | 1,015,700 | 0 |
| 26-Jan-2024 | 9,375.00 | 9,375.00 | 9,100.00 | 9,225.00 | 1,357,500 | 0 |
| 25-Jan-2024 | 9,175.00 | 9,250.00 | 9,075.00 | 9,100.00 | 854,400 | 0 |
| 24-Jan-2024 | 9,050.00 | 9,225.00 | 8,950.00 | 9,225.00 | 1,937,400 | 0 |
| 23-Jan-2024 | 9,000.00 | 9,075.00 | 8,925.00 | 9,050.00 | 2,046,200 | 0 |
| 22-Jan-2024 | 9,150.00 | 9,175.00 | 9,000.00 | 9,000.00 | 2,321,100 | 0 |