| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 22-Nov-2024 | 4,580.00 | 4,620.00 | 4,560.00 | 4,600.00 | 3,486,500 | 0 |
| 21-Nov-2024 | 4,560.00 | 4,630.00 | 4,520.00 | 4,580.00 | 6,386,200 | 0 |
| 20-Nov-2024 | 4,560.00 | 4,580.00 | 4,530.00 | 4,560.00 | 1,238,400 | 0 |
| 19-Nov-2024 | 4,510.00 | 4,560.00 | 4,490.00 | 4,520.00 | 5,271,200 | 0 |
| 18-Nov-2024 | 4,560.00 | 4,600.00 | 4,520.00 | 4,540.00 | 1,117,400 | 0 |
| 15-Nov-2024 | 4,570.00 | 4,610.00 | 4,510.00 | 4,560.00 | 2,683,800 | 0 |
| 14-Nov-2024 | 4,590.00 | 4,590.00 | 4,410.00 | 4,570.00 | 10,250,300 | 0 |
| 13-Nov-2024 | 4,690.00 | 4,700.00 | 4,560.00 | 4,580.00 | 5,460,800 | 0 |
| 12-Nov-2024 | 4,690.00 | 4,750.00 | 4,680.00 | 4,710.00 | 2,828,400 | 0 |
| 11-Nov-2024 | 4,740.00 | 4,750.00 | 4,650.00 | 4,700.00 | 2,801,600 | 0 |
| 08-Nov-2024 | 4,770.00 | 4,830.00 | 4,730.00 | 4,780.00 | 3,994,300 | 0 |
| 07-Nov-2024 | 4,720.00 | 4,770.00 | 4,620.00 | 4,760.00 | 3,757,500 | 0 |
| 06-Nov-2024 | 4,730.00 | 4,740.00 | 4,670.00 | 4,720.00 | 4,157,500 | 0 |
| 05-Nov-2024 | 4,700.00 | 4,740.00 | 4,660.00 | 4,710.00 | 4,021,900 | 0 |
| 04-Nov-2024 | 4,780.00 | 4,780.00 | 4,570.00 | 4,700.00 | 6,426,800 | 0 |
| 01-Nov-2024 | 4,850.00 | 4,870.00 | 4,770.00 | 4,780.00 | 5,541,900 | 0 |
| 31-Oct-2024 | 4,840.00 | 4,860.00 | 4,810.00 | 4,850.00 | 8,842,000 | 0 |
| 30-Oct-2024 | 4,840.00 | 4,850.00 | 4,760.00 | 4,850.00 | 3,176,900 | 0 |
| 29-Oct-2024 | 4,710.00 | 4,830.00 | 4,690.00 | 4,810.00 | 6,422,100 | 0 |
| 28-Oct-2024 | 4,720.00 | 4,720.00 | 4,640.00 | 4,680.00 | 6,016,100 | 0 |
| 25-Oct-2024 | 4,810.00 | 4,820.00 | 4,720.00 | 4,720.00 | 6,308,900 | 0 |
| 24-Oct-2024 | 4,830.00 | 4,840.00 | 4,800.00 | 4,800.00 | 1,470,100 | 0 |
| 23-Oct-2024 | 4,840.00 | 4,850.00 | 4,800.00 | 4,830.00 | 4,026,600 | 0 |
| 22-Oct-2024 | 4,840.00 | 4,840.00 | 4,790.00 | 4,840.00 | 6,432,500 | 0 |
| 21-Oct-2024 | 4,850.00 | 4,860.00 | 4,820.00 | 4,830.00 | 4,175,700 | 0 |
| 18-Oct-2024 | 4,840.00 | 4,890.00 | 4,830.00 | 4,830.00 | 8,588,900 | 0 |
| 17-Oct-2024 | 4,870.00 | 4,880.00 | 4,830.00 | 4,830.00 | 10,437,200 | 0 |
| 16-Oct-2024 | 4,870.00 | 4,900.00 | 4,830.00 | 4,900.00 | 8,602,700 | 0 |
| 15-Oct-2024 | 4,880.00 | 4,920.00 | 4,870.00 | 4,870.00 | 3,646,500 | 0 |
| 14-Oct-2024 | 4,930.00 | 4,930.00 | 4,880.00 | 4,880.00 | 1,938,500 | 0 |
| 11-Oct-2024 | 4,990.00 | 4,990.00 | 4,920.00 | 4,930.00 | 1,863,000 | 0 |
| 10-Oct-2024 | 4,920.00 | 4,940.00 | 4,880.00 | 4,940.00 | 2,818,300 | 0 |
| 09-Oct-2024 | 4,900.00 | 4,930.00 | 4,890.00 | 4,890.00 | 2,721,500 | 0 |
| 08-Oct-2024 | 4,930.00 | 4,930.00 | 4,860.00 | 4,920.00 | 4,057,700 | 0 |
| 07-Oct-2024 | 4,890.00 | 4,960.00 | 4,880.00 | 4,930.00 | 4,226,900 | 0 |
| 04-Oct-2024 | 4,910.00 | 4,910.00 | 4,860.00 | 4,880.00 | 2,235,700 | 0 |
| 03-Oct-2024 | 4,880.00 | 4,930.00 | 4,840.00 | 4,900.00 | 3,838,700 | 0 |
| 02-Oct-2024 | 4,900.00 | 4,910.00 | 4,850.00 | 4,880.00 | 5,797,600 | 0 |
| 01-Oct-2024 | 4,960.00 | 4,960.00 | 4,890.00 | 4,900.00 | 4,447,400 | 0 |
| 30-Sep-2024 | 4,930.00 | 4,960.00 | 4,840.00 | 4,930.00 | 8,699,000 | 0 |
| 27-Sep-2024 | 4,990.00 | 4,990.00 | 4,860.00 | 4,930.00 | 8,404,900 | 0 |
| 26-Sep-2024 | 4,920.00 | 4,970.00 | 4,880.00 | 4,970.00 | 6,183,000 | 0 |
| 25-Sep-2024 | 4,960.00 | 4,960.00 | 4,820.00 | 4,930.00 | 10,543,400 | 0 |
| 24-Sep-2024 | 4,980.00 | 4,990.00 | 4,920.00 | 4,960.00 | 4,481,700 | 0 |
| 23-Sep-2024 | 4,940.00 | 5,025.00 | 4,920.00 | 4,970.00 | 3,558,200 | 0 |
| 20-Sep-2024 | 5,025.00 | 5,025.00 | 4,890.00 | 4,940.00 | 10,831,100 | 0 |
| 19-Sep-2024 | 5,150.00 | 5,150.00 | 5,000.00 | 5,025.00 | 7,856,100 | 0 |
| 18-Sep-2024 | 5,100.00 | 5,125.00 | 5,025.00 | 5,050.00 | 6,403,600 | 0 |
| 17-Sep-2024 | 4,950.00 | 5,150.00 | 4,940.00 | 5,100.00 | 12,984,500 | 0 |
| 13-Sep-2024 | 4,900.00 | 4,960.00 | 4,880.00 | 4,930.00 | 7,280,900 | 0 |
| 12-Sep-2024 | 4,850.00 | 4,910.00 | 4,810.00 | 4,900.00 | 12,372,700 | 0 |
| 11-Sep-2024 | 4,920.00 | 4,960.00 | 4,820.00 | 4,860.00 | 11,258,000 | 0 |
| 10-Sep-2024 | 5,100.00 | 5,100.00 | 4,770.00 | 4,920.00 | 30,623,900 | 0 |
| 09-Sep-2024 | 5,200.00 | 5,200.00 | 4,980.00 | 5,050.00 | 23,187,700 | 0 |
| 06-Sep-2024 | 5,350.00 | 5,350.00 | 5,200.00 | 5,225.00 | 4,743,300 | 0 |
| 05-Sep-2024 | 5,225.00 | 5,400.00 | 5,225.00 | 5,350.00 | 9,095,200 | 0 |
| 04-Sep-2024 | 5,225.00 | 5,275.00 | 5,175.00 | 5,225.00 | 2,522,500 | 0 |
| 03-Sep-2024 | 5,300.00 | 5,350.00 | 5,175.00 | 5,250.00 | 3,086,700 | 0 |
| 02-Sep-2024 | 5,325.00 | 5,400.00 | 5,275.00 | 5,275.00 | 5,696,100 | 0 |
| 30-Aug-2024 | 5,300.00 | 5,350.00 | 5,250.00 | 5,350.00 | 6,363,200 | 0 |
| 29-Aug-2024 | 5,450.00 | 5,450.00 | 5,300.00 | 5,300.00 | 5,090,500 | 0 |
| 28-Aug-2024 | 5,500.00 | 5,500.00 | 5,425.00 | 5,425.00 | 2,391,700 | 0 |
| 27-Aug-2024 | 5,425.00 | 5,425.00 | 5,375.00 | 5,425.00 | 3,597,700 | 0 |
| 26-Aug-2024 | 5,400.00 | 5,475.00 | 5,375.00 | 5,425.00 | 3,800,100 | 0 |
| 23-Aug-2024 | 5,500.00 | 5,500.00 | 5,400.00 | 5,400.00 | 2,731,900 | 0 |
| 22-Aug-2024 | 5,400.00 | 5,475.00 | 5,375.00 | 5,475.00 | 2,466,900 | 0 |
| 21-Aug-2024 | 5,475.00 | 5,525.00 | 5,450.00 | 5,450.00 | 3,629,100 | 0 |
| 20-Aug-2024 | 5,450.00 | 5,500.00 | 5,400.00 | 5,450.00 | 2,990,900 | 0 |
| 19-Aug-2024 | 5,400.00 | 5,425.00 | 5,375.00 | 5,425.00 | 1,152,400 | 0 |
| 16-Aug-2024 | 5,425.00 | 5,425.00 | 5,350.00 | 5,400.00 | 3,047,200 | 0 |
| 15-Aug-2024 | 5,500.00 | 5,500.00 | 5,300.00 | 5,400.00 | 5,308,800 | 0 |
| 14-Aug-2024 | 5,500.00 | 5,550.00 | 5,450.00 | 5,500.00 | 5,153,500 | 0 |
| 13-Aug-2024 | 5,575.00 | 5,575.00 | 5,500.00 | 5,500.00 | 4,125,500 | 0 |
| 12-Aug-2024 | 5,475.00 | 5,600.00 | 5,475.00 | 5,500.00 | 5,071,500 | 0 |
| 09-Aug-2024 | 5,400.00 | 5,525.00 | 5,400.00 | 5,475.00 | 4,563,800 | 0 |
| 08-Aug-2024 | 5,400.00 | 5,450.00 | 5,325.00 | 5,350.00 | 1,901,500 | 0 |
| 07-Aug-2024 | 5,425.00 | 5,450.00 | 5,400.00 | 5,400.00 | 1,690,400 | 0 |
| 06-Aug-2024 | 5,300.00 | 5,450.00 | 5,250.00 | 5,425.00 | 5,007,600 | 0 |
| 05-Aug-2024 | 5,300.00 | 5,350.00 | 5,150.00 | 5,300.00 | 6,585,200 | 0 |
| 02-Aug-2024 | 5,375.00 | 5,400.00 | 5,325.00 | 5,350.00 | 6,587,300 | 0 |
| 01-Aug-2024 | 5,600.00 | 5,600.00 | 5,250.00 | 5,400.00 | 9,778,700 | 0 |
| 31-Jul-2024 | 5,350.00 | 5,575.00 | 5,325.00 | 5,550.00 | 10,188,400 | 0 |
| 30-Jul-2024 | 5,425.00 | 5,425.00 | 5,200.00 | 5,325.00 | 5,455,400 | 0 |
| 29-Jul-2024 | 5,450.00 | 5,450.00 | 5,300.00 | 5,400.00 | 4,282,500 | 0 |
| 26-Jul-2024 | 5,500.00 | 5,550.00 | 5,400.00 | 5,400.00 | 11,255,900 | 0 |
| 25-Jul-2024 | 5,450.00 | 5,600.00 | 5,375.00 | 5,475.00 | 7,953,000 | 0 |
| 24-Jul-2024 | 5,450.00 | 5,475.00 | 5,300.00 | 5,450.00 | 2,780,400 | 0 |
| 23-Jul-2024 | 5,325.00 | 5,475.00 | 5,300.00 | 5,450.00 | 7,592,600 | 0 |
| 22-Jul-2024 | 5,375.00 | 5,400.00 | 5,300.00 | 5,350.00 | 2,652,100 | 0 |
| 19-Jul-2024 | 5,175.00 | 5,350.00 | 5,100.00 | 5,350.00 | 7,087,700 | 0 |
| 18-Jul-2024 | 5,200.00 | 5,275.00 | 5,125.00 | 5,125.00 | 3,580,400 | 0 |
| 17-Jul-2024 | 5,325.00 | 5,350.00 | 5,200.00 | 5,200.00 | 1,982,800 | 0 |
| 16-Jul-2024 | 5,325.00 | 5,325.00 | 5,200.00 | 5,325.00 | 2,877,300 | 0 |
| 15-Jul-2024 | 5,375.00 | 5,400.00 | 5,175.00 | 5,300.00 | 5,487,100 | 0 |
| 12-Jul-2024 | 5,325.00 | 5,450.00 | 5,250.00 | 5,375.00 | 4,198,900 | 0 |
| 11-Jul-2024 | 5,150.00 | 5,375.00 | 5,150.00 | 5,300.00 | 6,528,200 | 0 |
| 10-Jul-2024 | 5,275.00 | 5,300.00 | 5,125.00 | 5,125.00 | 2,107,500 | 0 |
| 09-Jul-2024 | 5,250.00 | 5,475.00 | 5,200.00 | 5,250.00 | 8,588,200 | 0 |
| 08-Jul-2024 | 5,275.00 | 5,400.00 | 5,250.00 | 5,250.00 | 8,088,700 | 0 |
| 05-Jul-2024 | 5,250.00 | 5,425.00 | 5,200.00 | 5,275.00 | 19,346,300 | 0 |