| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 22-Nov-2024 | 2,920.00 | 2,960.00 | 2,880.00 | 2,890.00 | 17,843,900 | 0 |
| 21-Nov-2024 | 2,890.00 | 3,000.00 | 2,820.00 | 2,890.00 | 39,740,200 | 0 |
| 20-Nov-2024 | 2,960.00 | 2,970.00 | 2,880.00 | 2,910.00 | 16,386,500 | 0 |
| 19-Nov-2024 | 2,920.00 | 3,000.00 | 2,890.00 | 2,960.00 | 18,329,500 | 0 |
| 18-Nov-2024 | 2,880.00 | 2,920.00 | 2,810.00 | 2,920.00 | 16,124,900 | 0 |
| 15-Nov-2024 | 2,940.00 | 2,980.00 | 2,870.00 | 2,880.00 | 31,154,400 | 0 |
| 14-Nov-2024 | 2,970.00 | 2,990.00 | 2,910.00 | 2,950.00 | 21,879,200 | 0 |
| 13-Nov-2024 | 3,130.00 | 3,150.00 | 2,930.00 | 2,950.00 | 46,166,900 | 0 |
| 12-Nov-2024 | 3,140.00 | 3,180.00 | 3,090.00 | 3,150.00 | 20,740,500 | 0 |
| 11-Nov-2024 | 3,120.00 | 3,160.00 | 3,070.00 | 3,110.00 | 19,445,800 | 0 |
| 08-Nov-2024 | 3,150.00 | 3,170.00 | 3,090.00 | 3,130.00 | 13,455,500 | 0 |
| 07-Nov-2024 | 3,150.00 | 3,210.00 | 3,120.00 | 3,130.00 | 35,086,200 | 0 |
| 06-Nov-2024 | 3,300.00 | 3,310.00 | 3,100.00 | 3,130.00 | 28,312,600 | 0 |
| 05-Nov-2024 | 3,290.00 | 3,330.00 | 3,200.00 | 3,290.00 | 19,096,900 | 0 |
| 04-Nov-2024 | 3,240.00 | 3,290.00 | 3,180.00 | 3,290.00 | 15,776,900 | 0 |
| 01-Nov-2024 | 3,320.00 | 3,320.00 | 3,170.00 | 3,240.00 | 37,751,400 | 0 |
| 31-Oct-2024 | 3,450.00 | 3,480.00 | 3,280.00 | 3,320.00 | 40,543,500 | 0 |
| 30-Oct-2024 | 3,450.00 | 3,480.00 | 3,350.00 | 3,450.00 | 35,829,100 | 0 |
| 29-Oct-2024 | 3,570.00 | 3,570.00 | 3,470.00 | 3,500.00 | 11,245,500 | 0 |
| 28-Oct-2024 | 3,500.00 | 3,580.00 | 3,460.00 | 3,570.00 | 13,850,200 | 0 |
| 25-Oct-2024 | 3,560.00 | 3,580.00 | 3,480.00 | 3,480.00 | 14,934,300 | 0 |
| 24-Oct-2024 | 3,570.00 | 3,620.00 | 3,530.00 | 3,550.00 | 17,261,000 | 0 |
| 23-Oct-2024 | 3,450.00 | 3,650.00 | 3,440.00 | 3,560.00 | 69,547,700 | 0 |
| 22-Oct-2024 | 3,370.00 | 3,440.00 | 3,370.00 | 3,440.00 | 28,253,400 | 0 |
| 21-Oct-2024 | 3,360.00 | 3,390.00 | 3,340.00 | 3,370.00 | 20,559,300 | 0 |
| 18-Oct-2024 | 3,340.00 | 3,380.00 | 3,330.00 | 3,360.00 | 31,934,100 | 0 |
| 17-Oct-2024 | 3,280.00 | 3,350.00 | 3,260.00 | 3,330.00 | 29,758,200 | 0 |
| 16-Oct-2024 | 3,300.00 | 3,300.00 | 3,240.00 | 3,280.00 | 22,512,600 | 0 |
| 15-Oct-2024 | 3,200.00 | 3,350.00 | 3,190.00 | 3,280.00 | 53,365,400 | 0 |
| 14-Oct-2024 | 3,180.00 | 3,210.00 | 3,150.00 | 3,200.00 | 9,182,300 | 0 |
| 11-Oct-2024 | 3,200.00 | 3,200.00 | 3,160.00 | 3,170.00 | 7,347,200 | 0 |
| 10-Oct-2024 | 3,140.00 | 3,200.00 | 3,120.00 | 3,140.00 | 17,672,900 | 0 |
| 09-Oct-2024 | 3,140.00 | 3,170.00 | 3,110.00 | 3,140.00 | 12,823,500 | 0 |
| 08-Oct-2024 | 3,150.00 | 3,180.00 | 3,080.00 | 3,140.00 | 19,768,500 | 0 |
| 07-Oct-2024 | 3,140.00 | 3,160.00 | 3,130.00 | 3,160.00 | 13,689,800 | 0 |
| 04-Oct-2024 | 3,150.00 | 3,200.00 | 3,130.00 | 3,150.00 | 23,831,200 | 0 |
| 03-Oct-2024 | 3,130.00 | 3,170.00 | 3,110.00 | 3,150.00 | 11,632,700 | 0 |
| 02-Oct-2024 | 3,170.00 | 3,170.00 | 3,070.00 | 3,130.00 | 27,259,400 | 0 |
| 01-Oct-2024 | 3,200.00 | 3,210.00 | 3,140.00 | 3,190.00 | 9,253,400 | 0 |
| 30-Sep-2024 | 3,230.00 | 3,230.00 | 3,160.00 | 3,160.00 | 39,457,300 | 0 |
| 27-Sep-2024 | 3,220.00 | 3,250.00 | 3,140.00 | 3,200.00 | 30,480,800 | 0 |
| 26-Sep-2024 | 3,300.00 | 3,300.00 | 3,200.00 | 3,280.00 | 23,989,600 | 0 |
| 25-Sep-2024 | 3,330.00 | 3,340.00 | 3,190.00 | 3,250.00 | 47,951,500 | 0 |
| 24-Sep-2024 | 3,220.00 | 3,400.00 | 3,200.00 | 3,330.00 | 38,933,100 | 0 |
| 23-Sep-2024 | 3,120.00 | 3,240.00 | 3,120.00 | 3,220.00 | 26,476,200 | 0 |
| 20-Sep-2024 | 3,120.00 | 3,220.00 | 3,120.00 | 3,120.00 | 58,978,500 | 0 |
| 19-Sep-2024 | 3,110.00 | 3,150.00 | 3,100.00 | 3,120.00 | 26,017,100 | 0 |
| 18-Sep-2024 | 3,150.00 | 3,190.00 | 3,140.00 | 3,160.00 | 30,441,000 | 0 |
| 17-Sep-2024 | 3,150.00 | 3,170.00 | 3,130.00 | 3,150.00 | 32,831,900 | 0 |
| 13-Sep-2024 | 3,250.00 | 3,250.00 | 3,080.00 | 3,150.00 | 47,960,400 | 0 |
| 12-Sep-2024 | 3,150.00 | 3,290.00 | 3,140.00 | 3,220.00 | 69,530,200 | 0 |
| 11-Sep-2024 | 3,050.00 | 3,190.00 | 3,050.00 | 3,120.00 | 30,991,500 | 0 |
| 10-Sep-2024 | 2,960.00 | 3,270.00 | 2,950.00 | 3,040.00 | 75,273,200 | 0 |
| 09-Sep-2024 | 2,920.00 | 2,950.00 | 2,890.00 | 2,950.00 | 18,655,100 | 0 |
| 06-Sep-2024 | 2,890.00 | 2,920.00 | 2,880.00 | 2,920.00 | 53,056,500 | 0 |
| 05-Sep-2024 | 2,900.00 | 2,910.00 | 2,850.00 | 2,890.00 | 13,084,700 | 0 |
| 04-Sep-2024 | 2,900.00 | 2,900.00 | 2,870.00 | 2,900.00 | 12,093,100 | 0 |
| 03-Sep-2024 | 2,870.00 | 2,900.00 | 2,870.00 | 2,870.00 | 17,128,700 | 0 |
| 02-Sep-2024 | 2,900.00 | 2,910.00 | 2,860.00 | 2,890.00 | 17,688,800 | 0 |
| 30-Aug-2024 | 2,850.00 | 2,900.00 | 2,810.00 | 2,900.00 | 56,676,800 | 0 |
| 29-Aug-2024 | 2,900.00 | 2,900.00 | 2,830.00 | 2,850.00 | 15,581,800 | 0 |
| 28-Aug-2024 | 2,890.00 | 2,900.00 | 2,840.00 | 2,870.00 | 30,870,300 | 0 |
| 27-Aug-2024 | 2,840.00 | 2,890.00 | 2,830.00 | 2,860.00 | 14,446,800 | 0 |
| 26-Aug-2024 | 2,830.00 | 2,850.00 | 2,790.00 | 2,810.00 | 25,441,900 | 0 |
| 23-Aug-2024 | 2,900.00 | 2,910.00 | 2,850.00 | 2,850.00 | 10,265,300 | 0 |
| 22-Aug-2024 | 2,870.00 | 2,910.00 | 2,860.00 | 2,890.00 | 10,813,000 | 0 |
| 21-Aug-2024 | 2,920.00 | 2,920.00 | 2,890.00 | 2,910.00 | 19,289,200 | 0 |
| 20-Aug-2024 | 2,880.00 | 2,920.00 | 2,830.00 | 2,870.00 | 41,124,900 | 0 |
| 19-Aug-2024 | 2,810.00 | 2,870.00 | 2,810.00 | 2,860.00 | 21,168,800 | 0 |
| 16-Aug-2024 | 2,880.00 | 2,880.00 | 2,840.00 | 2,850.00 | 11,101,200 | 0 |
| 15-Aug-2024 | 2,860.00 | 2,900.00 | 2,830.00 | 2,850.00 | 14,359,900 | 0 |
| 14-Aug-2024 | 2,810.00 | 2,870.00 | 2,810.00 | 2,850.00 | 41,865,500 | 0 |
| 13-Aug-2024 | 2,840.00 | 2,840.00 | 2,810.00 | 2,830.00 | 14,998,200 | 0 |
| 12-Aug-2024 | 2,830.00 | 2,830.00 | 2,780.00 | 2,800.00 | 11,594,900 | 0 |
| 09-Aug-2024 | 2,770.00 | 2,830.00 | 2,770.00 | 2,830.00 | 13,182,400 | 0 |
| 08-Aug-2024 | 2,780.00 | 2,780.00 | 2,740.00 | 2,760.00 | 15,911,500 | 0 |
| 07-Aug-2024 | 2,740.00 | 2,790.00 | 2,740.00 | 2,780.00 | 11,432,900 | 0 |
| 06-Aug-2024 | 2,750.00 | 2,790.00 | 2,720.00 | 2,740.00 | 25,699,900 | 0 |
| 05-Aug-2024 | 2,710.00 | 2,740.00 | 2,670.00 | 2,700.00 | 11,590,800 | 0 |
| 02-Aug-2024 | 2,820.00 | 2,820.00 | 2,710.00 | 2,710.00 | 27,039,500 | 0 |
| 01-Aug-2024 | 2,840.00 | 2,840.00 | 2,780.00 | 2,820.00 | 24,550,000 | 0 |
| 31-Jul-2024 | 2,870.00 | 2,870.00 | 2,820.00 | 2,840.00 | 41,656,900 | 0 |
| 30-Jul-2024 | 2,850.00 | 2,880.00 | 2,830.00 | 2,840.00 | 23,255,100 | 0 |
| 29-Jul-2024 | 2,820.00 | 2,850.00 | 2,820.00 | 2,840.00 | 12,774,500 | 0 |
| 26-Jul-2024 | 2,880.00 | 2,880.00 | 2,830.00 | 2,850.00 | 11,677,000 | 0 |
| 25-Jul-2024 | 2,850.00 | 2,870.00 | 2,790.00 | 2,860.00 | 16,889,800 | 0 |
| 24-Jul-2024 | 2,880.00 | 2,890.00 | 2,810.00 | 2,850.00 | 7,058,500 | 0 |
| 23-Jul-2024 | 2,880.00 | 2,930.00 | 2,870.00 | 2,870.00 | 8,489,600 | 0 |
| 22-Jul-2024 | 2,930.00 | 2,930.00 | 2,860.00 | 2,880.00 | 6,795,600 | 0 |
| 19-Jul-2024 | 2,850.00 | 2,900.00 | 2,820.00 | 2,880.00 | 17,179,800 | 0 |
| 18-Jul-2024 | 2,830.00 | 2,910.00 | 2,830.00 | 2,880.00 | 23,089,800 | 0 |
| 17-Jul-2024 | 2,870.00 | 2,900.00 | 2,830.00 | 2,860.00 | 9,952,200 | 0 |
| 16-Jul-2024 | 2,930.00 | 2,930.00 | 2,850.00 | 2,870.00 | 10,001,100 | 0 |
| 15-Jul-2024 | 2,940.00 | 2,940.00 | 2,750.00 | 2,920.00 | 22,847,400 | 0 |
| 12-Jul-2024 | 2,940.00 | 2,950.00 | 2,860.00 | 2,930.00 | 14,809,200 | 0 |
| 11-Jul-2024 | 2,910.00 | 2,950.00 | 2,890.00 | 2,940.00 | 26,756,500 | 0 |
| 10-Jul-2024 | 2,890.00 | 2,910.00 | 2,850.00 | 2,900.00 | 21,364,400 | 0 |
| 09-Jul-2024 | 2,830.00 | 2,900.00 | 2,820.00 | 2,860.00 | 16,876,500 | 0 |
| 08-Jul-2024 | 2,800.00 | 2,850.00 | 2,770.00 | 2,830.00 | 20,804,900 | 0 |
| 05-Jul-2024 | 2,760.00 | 2,780.00 | 2,740.00 | 2,780.00 | 13,724,800 | 0 |