| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 03-Apr-2024 | 26,750.00 | 27,100.00 | 26,725.00 | 26,975.00 | 2,480,100 | 0 |
| 02-Apr-2024 | 26,300.00 | 26,675.00 | 26,225.00 | 26,675.00 | 1,748,900 | 0 |
| 01-Apr-2024 | 26,700.00 | 26,700.00 | 26,000.00 | 26,300.00 | 2,598,500 | 0 |
| 28-Mar-2024 | 28,500.00 | 28,775.00 | 26,675.00 | 26,700.00 | 7,868,300 | 0 |
| 27-Mar-2024 | 27,800.00 | 28,425.00 | 27,800.00 | 28,425.00 | 2,285,300 | 0 |
| 26-Mar-2024 | 27,900.00 | 27,900.00 | 27,750.00 | 27,775.00 | 1,067,700 | 0 |
| 25-Mar-2024 | 28,100.00 | 28,100.00 | 27,700.00 | 27,750.00 | 1,650,500 | 0 |
| 22-Mar-2024 | 27,750.00 | 28,100.00 | 27,750.00 | 27,800.00 | 1,236,200 | 0 |
| 21-Mar-2024 | 27,725.00 | 28,125.00 | 27,525.00 | 27,750.00 | 2,232,500 | 0 |
| 20-Mar-2024 | 27,225.00 | 27,725.00 | 27,225.00 | 27,625.00 | 1,673,500 | 0 |
| 19-Mar-2024 | 27,375.00 | 27,425.00 | 27,200.00 | 27,225.00 | 800,200 | 0 |
| 18-Mar-2024 | 27,225.00 | 27,525.00 | 27,200.00 | 27,375.00 | 830,100 | 0 |
| 15-Mar-2024 | 27,400.00 | 27,900.00 | 27,100.00 | 27,100.00 | 3,447,300 | 0 |
| 14-Mar-2024 | 27,050.00 | 27,575.00 | 27,025.00 | 27,400.00 | 1,344,900 | 0 |
| 13-Mar-2024 | 27,650.00 | 27,650.00 | 27,000.00 | 27,000.00 | 2,104,000 | 0 |
| 08-Mar-2024 | 27,750.00 | 27,825.00 | 27,600.00 | 27,650.00 | 1,098,100 | 0 |
| 07-Mar-2024 | 27,100.00 | 27,825.00 | 27,000.00 | 27,700.00 | 2,561,500 | 0 |
| 06-Mar-2024 | 27,175.00 | 27,325.00 | 27,000.00 | 27,125.00 | 1,752,800 | 0 |
| 05-Mar-2024 | 26,450.00 | 27,200.00 | 26,450.00 | 27,175.00 | 2,812,200 | 0 |
| 04-Mar-2024 | 26,275.00 | 26,650.00 | 26,250.00 | 26,375.00 | 1,795,200 | 0 |
| 01-Mar-2024 | 26,225.00 | 26,400.00 | 26,150.00 | 26,250.00 | 574,800 | 0 |
| 29-Feb-2024 | 26,400.00 | 26,600.00 | 26,125.00 | 26,200.00 | 1,201,700 | 0 |
| 28-Feb-2024 | 26,475.00 | 26,525.00 | 26,275.00 | 26,375.00 | 812,400 | 0 |
| 27-Feb-2024 | 25,800.00 | 26,250.00 | 25,800.00 | 26,075.00 | 970,200 | 0 |
| 26-Feb-2024 | 26,200.00 | 26,225.00 | 25,800.00 | 25,800.00 | 1,321,700 | 0 |
| 23-Feb-2024 | 26,075.00 | 26,250.00 | 25,750.00 | 26,200.00 | 1,340,300 | 0 |
| 22-Feb-2024 | 26,225.00 | 26,275.00 | 26,000.00 | 26,075.00 | 2,016,900 | 0 |
| 21-Feb-2024 | 26,900.00 | 26,900.00 | 26,375.00 | 26,475.00 | 976,800 | 0 |
| 20-Feb-2024 | 26,925.00 | 27,000.00 | 26,525.00 | 26,575.00 | 1,178,700 | 0 |
| 19-Feb-2024 | 27,100.00 | 27,125.00 | 26,800.00 | 26,875.00 | 587,100 | 0 |
| 16-Feb-2024 | 27,150.00 | 27,200.00 | 27,000.00 | 27,025.00 | 555,300 | 0 |
| 15-Feb-2024 | 27,250.00 | 27,375.00 | 27,000.00 | 27,075.00 | 1,052,200 | 0 |
| 13-Feb-2024 | 27,050.00 | 27,250.00 | 27,050.00 | 27,125.00 | 604,000 | 0 |
| 12-Feb-2024 | 26,750.00 | 27,250.00 | 26,750.00 | 27,050.00 | 910,100 | 0 |
| 07-Feb-2024 | 26,700.00 | 26,875.00 | 26,650.00 | 26,700.00 | 424,600 | 0 |
| 06-Feb-2024 | 26,400.00 | 26,675.00 | 26,250.00 | 26,650.00 | 815,500 | 0 |
| 05-Feb-2024 | 26,275.00 | 26,525.00 | 26,200.00 | 26,200.00 | 717,600 | 0 |
| 02-Feb-2024 | 26,625.00 | 26,775.00 | 26,200.00 | 26,225.00 | 1,271,200 | 0 |
| 01-Feb-2024 | 27,050.00 | 27,075.00 | 26,550.00 | 26,625.00 | 1,201,700 | 0 |
| 31-Jan-2024 | 26,750.00 | 27,200.00 | 26,750.00 | 27,050.00 | 837,800 | 0 |
| 30-Jan-2024 | 26,725.00 | 26,850.00 | 26,375.00 | 26,550.00 | 569,200 | 0 |
| 29-Jan-2024 | 26,775.00 | 26,850.00 | 26,625.00 | 26,800.00 | 784,900 | 0 |
| 26-Jan-2024 | 26,525.00 | 26,825.00 | 26,250.00 | 26,700.00 | 864,100 | 0 |
| 25-Jan-2024 | 25,775.00 | 26,700.00 | 25,775.00 | 26,525.00 | 1,247,900 | 0 |
| 24-Jan-2024 | 25,925.00 | 26,250.00 | 25,600.00 | 25,775.00 | 1,111,800 | 0 |
| 23-Jan-2024 | 26,225.00 | 26,375.00 | 25,800.00 | 25,900.00 | 1,207,800 | 0 |
| 22-Jan-2024 | 26,800.00 | 26,900.00 | 26,075.00 | 26,250.00 | 1,127,700 | 0 |