| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Sep-2024 | 27,250.00 | 27,400.00 | 27,100.00 | 27,225.00 | 3,133,800 | 0 |
| 06-Sep-2024 | 27,300.00 | 27,500.00 | 27,200.00 | 27,225.00 | 1,709,600 | 0 |
| 05-Sep-2024 | 27,500.00 | 27,650.00 | 27,125.00 | 27,275.00 | 2,444,900 | 0 |
| 04-Sep-2024 | 27,700.00 | 27,925.00 | 27,475.00 | 27,500.00 | 2,729,700 | 0 |
| 03-Sep-2024 | 27,825.00 | 28,175.00 | 27,700.00 | 27,800.00 | 2,851,500 | 0 |
| 02-Sep-2024 | 27,600.00 | 28,125.00 | 27,575.00 | 27,675.00 | 4,146,500 | 0 |
| 30-Aug-2024 | 27,175.00 | 27,350.00 | 27,075.00 | 27,225.00 | 1,453,400 | 0 |
| 29-Aug-2024 | 27,225.00 | 27,750.00 | 27,100.00 | 27,175.00 | 2,526,100 | 0 |
| 28-Aug-2024 | 27,000.00 | 27,225.00 | 27,000.00 | 27,225.00 | 1,236,800 | 0 |
| 27-Aug-2024 | 27,150.00 | 27,200.00 | 26,800.00 | 27,000.00 | 964,900 | 0 |
| 26-Aug-2024 | 26,675.00 | 27,075.00 | 26,675.00 | 27,000.00 | 1,913,400 | 0 |
| 23-Aug-2024 | 26,725.00 | 27,075.00 | 26,625.00 | 26,675.00 | 1,979,500 | 0 |
| 22-Aug-2024 | 26,575.00 | 26,825.00 | 26,300.00 | 26,725.00 | 1,942,500 | 0 |
| 21-Aug-2024 | 26,450.00 | 26,800.00 | 26,400.00 | 26,675.00 | 859,100 | 0 |
| 20-Aug-2024 | 26,475.00 | 26,550.00 | 26,375.00 | 26,400.00 | 800,000 | 0 |
| 19-Aug-2024 | 26,450.00 | 26,525.00 | 26,200.00 | 26,475.00 | 792,200 | 0 |
| 16-Aug-2024 | 26,300.00 | 26,700.00 | 26,300.00 | 26,425.00 | 1,122,000 | 0 |
| 15-Aug-2024 | 26,225.00 | 26,300.00 | 26,075.00 | 26,200.00 | 916,500 | 0 |
| 14-Aug-2024 | 26,175.00 | 26,400.00 | 26,025.00 | 26,225.00 | 2,048,100 | 0 |
| 13-Aug-2024 | 26,575.00 | 26,925.00 | 26,575.00 | 26,825.00 | 1,205,800 | 0 |
| 12-Aug-2024 | 25,925.00 | 26,600.00 | 25,925.00 | 26,475.00 | 1,560,000 | 0 |
| 09-Aug-2024 | 25,950.00 | 26,150.00 | 25,750.00 | 25,850.00 | 1,016,300 | 0 |
| 08-Aug-2024 | 25,850.00 | 26,150.00 | 25,600.00 | 25,825.00 | 815,600 | 0 |
| 07-Aug-2024 | 25,600.00 | 26,050.00 | 25,600.00 | 25,800.00 | 1,622,400 | 0 |
| 06-Aug-2024 | 25,750.00 | 26,025.00 | 25,250.00 | 25,525.00 | 2,320,900 | 0 |
| 05-Aug-2024 | 26,900.00 | 26,900.00 | 25,400.00 | 25,625.00 | 2,754,700 | 0 |
| 02-Aug-2024 | 26,500.00 | 26,975.00 | 26,400.00 | 26,975.00 | 1,614,900 | 0 |
| 01-Aug-2024 | 26,350.00 | 26,750.00 | 26,350.00 | 26,625.00 | 1,142,300 | 0 |
| 31-Jul-2024 | 26,475.00 | 26,500.00 | 26,050.00 | 26,300.00 | 1,271,500 | 0 |
| 30-Jul-2024 | 26,200.00 | 26,625.00 | 26,200.00 | 26,350.00 | 842,800 | 0 |
| 29-Jul-2024 | 26,400.00 | 26,675.00 | 26,175.00 | 26,175.00 | 1,074,900 | 0 |
| 26-Jul-2024 | 26,050.00 | 26,400.00 | 26,025.00 | 26,400.00 | 447,800 | 0 |
| 25-Jul-2024 | 26,350.00 | 26,725.00 | 25,850.00 | 26,050.00 | 1,374,300 | 0 |
| 24-Jul-2024 | 26,650.00 | 26,825.00 | 26,350.00 | 26,350.00 | 1,127,700 | 0 |
| 23-Jul-2024 | 27,350.00 | 27,925.00 | 26,650.00 | 26,650.00 | 3,158,000 | 0 |
| 22-Jul-2024 | 26,600.00 | 27,350.00 | 26,550.00 | 27,350.00 | 3,903,100 | 0 |
| 19-Jul-2024 | 26,250.00 | 26,650.00 | 26,225.00 | 26,525.00 | 2,390,000 | 0 |
| 18-Jul-2024 | 25,800.00 | 26,200.00 | 25,575.00 | 26,175.00 | 1,600,200 | 0 |
| 17-Jul-2024 | 26,000.00 | 26,075.00 | 25,750.00 | 25,800.00 | 822,400 | 0 |
| 16-Jul-2024 | 25,625.00 | 26,175.00 | 25,625.00 | 25,950.00 | 1,359,300 | 0 |
| 15-Jul-2024 | 25,550.00 | 25,675.00 | 25,375.00 | 25,500.00 | 544,100 | 0 |
| 12-Jul-2024 | 25,550.00 | 25,750.00 | 25,325.00 | 25,550.00 | 664,200 | 0 |
| 11-Jul-2024 | 25,800.00 | 25,875.00 | 25,500.00 | 25,500.00 | 740,300 | 0 |
| 10-Jul-2024 | 25,525.00 | 25,900.00 | 25,525.00 | 25,650.00 | 572,800 | 0 |
| 09-Jul-2024 | 25,975.00 | 26,100.00 | 25,525.00 | 25,525.00 | 2,057,800 | 0 |
| 08-Jul-2024 | 26,125.00 | 26,300.00 | 25,825.00 | 26,000.00 | 918,200 | 0 |
| 05-Jul-2024 | 26,175.00 | 26,600.00 | 25,825.00 | 26,150.00 | 1,414,100 | 0 |
| 04-Jul-2024 | 25,800.00 | 26,275.00 | 25,800.00 | 26,150.00 | 1,974,000 | 0 |
| 03-Jul-2024 | 25,000.00 | 25,875.00 | 25,000.00 | 25,800.00 | 2,145,800 | 0 |
| 02-Jul-2024 | 24,275.00 | 25,125.00 | 24,275.00 | 25,000.00 | 1,712,400 | 0 |
| 01-Jul-2024 | 23,975.00 | 24,400.00 | 23,975.00 | 24,275.00 | 603,300 | 0 |
| 28-Jun-2024 | 23,750.00 | 23,975.00 | 23,725.00 | 23,900.00 | 819,300 | 0 |
| 27-Jun-2024 | 23,800.00 | 23,825.00 | 23,625.00 | 23,750.00 | 397,500 | 0 |
| 26-Jun-2024 | 23,650.00 | 23,850.00 | 23,600.00 | 23,800.00 | 595,100 | 0 |
| 25-Jun-2024 | 23,950.00 | 24,000.00 | 23,600.00 | 23,600.00 | 1,221,400 | 0 |
| 24-Jun-2024 | 24,250.00 | 24,250.00 | 23,875.00 | 23,900.00 | 923,700 | 0 |
| 21-Jun-2024 | 23,900.00 | 24,400.00 | 23,900.00 | 24,250.00 | 749,400 | 0 |
| 20-Jun-2024 | 23,900.00 | 24,000.00 | 23,850.00 | 23,900.00 | 390,100 | 0 |
| 19-Jun-2024 | 24,050.00 | 24,125.00 | 23,575.00 | 23,875.00 | 829,300 | 0 |
| 14-Jun-2024 | 24,250.00 | 24,275.00 | 24,000.00 | 24,050.00 | 693,400 | 0 |
| 13-Jun-2024 | 24,300.00 | 24,350.00 | 24,200.00 | 24,200.00 | 405,700 | 0 |
| 12-Jun-2024 | 24,100.00 | 24,325.00 | 24,075.00 | 24,300.00 | 822,100 | 0 |
| 11-Jun-2024 | 24,475.00 | 24,475.00 | 24,100.00 | 24,100.00 | 1,090,100 | 0 |
| 10-Jun-2024 | 24,750.00 | 24,750.00 | 24,250.00 | 24,425.00 | 880,300 | 0 |
| 07-Jun-2024 | 24,600.00 | 24,750.00 | 24,575.00 | 24,750.00 | 414,700 | 0 |
| 06-Jun-2024 | 24,850.00 | 24,850.00 | 24,575.00 | 24,600.00 | 720,300 | 0 |
| 05-Jun-2024 | 25,225.00 | 25,250.00 | 24,800.00 | 24,850.00 | 1,071,300 | 0 |
| 04-Jun-2024 | 25,225.00 | 25,600.00 | 25,175.00 | 25,400.00 | 1,173,200 | 0 |
| 03-Jun-2024 | 25,000.00 | 25,225.00 | 24,800.00 | 25,225.00 | 1,208,500 | 0 |
| 31-May-2024 | 24,975.00 | 25,200.00 | 24,725.00 | 24,975.00 | 1,656,200 | 0 |
| 30-May-2024 | 24,375.00 | 25,000.00 | 24,125.00 | 24,950.00 | 1,044,000 | 0 |
| 29-May-2024 | 24,325.00 | 24,500.00 | 24,300.00 | 24,375.00 | 745,800 | 0 |
| 28-May-2024 | 24,250.00 | 24,400.00 | 24,250.00 | 24,300.00 | 592,900 | 0 |
| 27-May-2024 | 24,325.00 | 24,400.00 | 24,250.00 | 24,250.00 | 651,700 | 0 |
| 22-May-2024 | 24,500.00 | 24,500.00 | 24,200.00 | 24,325.00 | 559,900 | 0 |
| 21-May-2024 | 24,425.00 | 24,750.00 | 24,100.00 | 24,250.00 | 864,500 | 0 |
| 20-May-2024 | 24,075.00 | 24,475.00 | 24,075.00 | 24,350.00 | 792,300 | 0 |
| 17-May-2024 | 24,200.00 | 24,250.00 | 24,050.00 | 24,075.00 | 1,081,800 | 0 |
| 16-May-2024 | 24,150.00 | 24,300.00 | 24,100.00 | 24,200.00 | 705,700 | 0 |
| 15-May-2024 | 24,550.00 | 24,600.00 | 24,100.00 | 24,100.00 | 1,212,000 | 0 |
| 14-May-2024 | 24,600.00 | 24,800.00 | 24,500.00 | 24,500.00 | 621,700 | 0 |
| 13-May-2024 | 24,600.00 | 24,875.00 | 24,025.00 | 24,650.00 | 2,061,100 | 0 |
| 08-May-2024 | 24,850.00 | 25,350.00 | 24,800.00 | 25,350.00 | 1,023,900 | 0 |
| 07-May-2024 | 24,500.00 | 24,875.00 | 24,500.00 | 24,800.00 | 390,400 | 0 |
| 06-May-2024 | 25,125.00 | 25,125.00 | 24,450.00 | 24,500.00 | 892,000 | 0 |
| 03-May-2024 | 25,000.00 | 25,150.00 | 24,750.00 | 24,825.00 | 607,100 | 0 |
| 02-May-2024 | 25,250.00 | 25,500.00 | 24,850.00 | 24,900.00 | 814,700 | 0 |
| 30-Apr-2024 | 25,225.00 | 25,300.00 | 25,025.00 | 25,225.00 | 1,274,700 | 0 |
| 29-Apr-2024 | 24,500.00 | 24,975.00 | 24,000.00 | 24,950.00 | 1,155,600 | 0 |
| 26-Apr-2024 | 24,975.00 | 25,200.00 | 24,500.00 | 24,500.00 | 1,283,800 | 0 |
| 25-Apr-2024 | 25,325.00 | 25,325.00 | 24,925.00 | 24,975.00 | 1,366,500 | 0 |
| 24-Apr-2024 | 25,525.00 | 25,575.00 | 25,325.00 | 25,350.00 | 994,300 | 0 |
| 23-Apr-2024 | 25,575.00 | 25,575.00 | 25,225.00 | 25,525.00 | 1,003,500 | 0 |
| 22-Apr-2024 | 25,700.00 | 25,825.00 | 25,525.00 | 25,575.00 | 1,050,800 | 0 |
| 19-Apr-2024 | 26,000.00 | 26,000.00 | 25,525.00 | 25,700.00 | 1,532,800 | 0 |
| 18-Apr-2024 | 25,950.00 | 26,275.00 | 25,850.00 | 25,925.00 | 2,177,700 | 0 |
| 17-Apr-2024 | 25,775.00 | 25,950.00 | 25,650.00 | 25,850.00 | 4,189,600 | 0 |
| 16-Apr-2024 | 27,450.00 | 27,450.00 | 27,050.00 | 27,400.00 | 5,801,000 | 0 |
| 05-Apr-2024 | 26,975.00 | 27,000.00 | 26,750.00 | 26,850.00 | 2,061,100 | 0 |
| 04-Apr-2024 | 26,975.00 | 27,025.00 | 26,625.00 | 26,900.00 | 1,331,700 | 0 |