| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 04-Jul-2024 | 5,250.00 | 5,400.00 | 5,100.00 | 5,250.00 | 9,838,800 | 0 |
| 03-Jul-2024 | 5,200.00 | 5,375.00 | 5,175.00 | 5,250.00 | 15,435,000 | 0 |
| 02-Jul-2024 | 4,990.00 | 5,250.00 | 4,960.00 | 5,150.00 | 23,405,000 | 0 |
| 01-Jul-2024 | 4,980.00 | 5,025.00 | 4,920.00 | 4,950.00 | 6,328,700 | 0 |
| 28-Jun-2024 | 4,950.00 | 5,050.00 | 4,950.00 | 4,980.00 | 7,217,700 | 0 |
| 27-Jun-2024 | 4,970.00 | 4,990.00 | 4,930.00 | 4,930.00 | 1,022,900 | 0 |
| 26-Jun-2024 | 5,000.00 | 5,100.00 | 4,910.00 | 4,960.00 | 3,945,800 | 0 |
| 25-Jun-2024 | 5,025.00 | 5,075.00 | 4,950.00 | 5,000.00 | 3,312,800 | 0 |
| 24-Jun-2024 | 4,980.00 | 5,100.00 | 4,980.00 | 5,025.00 | 5,726,800 | 0 |
| 21-Jun-2024 | 4,780.00 | 5,025.00 | 4,780.00 | 4,990.00 | 5,342,500 | 0 |
| 20-Jun-2024 | 4,700.00 | 4,830.00 | 4,630.00 | 4,780.00 | 3,073,400 | 0 |
| 19-Jun-2024 | 4,740.00 | 4,760.00 | 4,680.00 | 4,690.00 | 5,631,200 | 0 |
| 14-Jun-2024 | 4,930.00 | 4,950.00 | 4,710.00 | 4,740.00 | 4,020,800 | 0 |
| 13-Jun-2024 | 5,050.00 | 5,100.00 | 4,900.00 | 4,950.00 | 1,494,700 | 0 |
| 12-Jun-2024 | 5,050.00 | 5,125.00 | 4,970.00 | 5,025.00 | 2,393,000 | 0 |
| 11-Jun-2024 | 5,050.00 | 5,150.00 | 5,050.00 | 5,050.00 | 3,326,700 | 0 |
| 10-Jun-2024 | 5,175.00 | 5,200.00 | 5,050.00 | 5,050.00 | 2,927,700 | 0 |
| 07-Jun-2024 | 5,075.00 | 5,200.00 | 5,075.00 | 5,175.00 | 3,592,600 | 0 |
| 06-Jun-2024 | 5,000.00 | 5,175.00 | 5,000.00 | 5,075.00 | 12,243,200 | 0 |
| 05-Jun-2024 | 4,930.00 | 5,000.00 | 4,910.00 | 5,000.00 | 4,273,300 | 0 |
| 04-Jun-2024 | 4,760.00 | 5,025.00 | 4,760.00 | 4,930.00 | 7,426,400 | 0 |
| 03-Jun-2024 | 4,780.00 | 4,840.00 | 4,750.00 | 4,760.00 | 7,516,700 | 0 |
| 31-May-2024 | 4,890.00 | 4,890.00 | 4,780.00 | 4,780.00 | 8,751,400 | 0 |
| 30-May-2024 | 4,910.00 | 4,920.00 | 4,850.00 | 4,890.00 | 2,451,700 | 0 |
| 29-May-2024 | 4,890.00 | 4,930.00 | 4,840.00 | 4,910.00 | 1,698,700 | 0 |
| 28-May-2024 | 4,950.00 | 4,960.00 | 4,860.00 | 4,880.00 | 5,910,400 | 0 |
| 27-May-2024 | 5,000.00 | 5,000.00 | 4,840.00 | 4,950.00 | 5,149,100 | 0 |
| 22-May-2024 | 4,920.00 | 5,000.00 | 4,900.00 | 5,000.00 | 4,947,700 | 0 |
| 21-May-2024 | 5,000.00 | 5,000.00 | 4,840.00 | 4,900.00 | 6,492,200 | 0 |
| 20-May-2024 | 5,000.00 | 5,075.00 | 4,990.00 | 5,000.00 | 6,096,000 | 0 |
| 17-May-2024 | 5,050.00 | 5,100.00 | 4,970.00 | 5,000.00 | 7,744,800 | 0 |
| 16-May-2024 | 5,150.00 | 5,175.00 | 5,050.00 | 5,050.00 | 7,912,700 | 0 |
| 15-May-2024 | 5,100.00 | 5,150.00 | 5,000.00 | 5,075.00 | 7,329,400 | 0 |
| 14-May-2024 | 5,175.00 | 5,200.00 | 4,990.00 | 5,025.00 | 4,844,800 | 0 |
| 13-May-2024 | 5,225.00 | 5,250.00 | 5,050.00 | 5,150.00 | 6,876,900 | 0 |
| 08-May-2024 | 5,200.00 | 5,225.00 | 5,100.00 | 5,200.00 | 7,892,600 | 0 |
| 07-May-2024 | 5,400.00 | 5,400.00 | 5,150.00 | 5,175.00 | 9,408,100 | 0 |
| 06-May-2024 | 5,000.00 | 5,425.00 | 5,000.00 | 5,425.00 | 7,939,000 | 0 |
| 03-May-2024 | 5,150.00 | 5,225.00 | 4,990.00 | 5,025.00 | 3,461,700 | 0 |
| 02-May-2024 | 5,400.00 | 5,400.00 | 5,025.00 | 5,125.00 | 5,140,300 | 0 |
| 30-Apr-2024 | 5,200.00 | 5,400.00 | 5,150.00 | 5,400.00 | 3,712,000 | 0 |
| 29-Apr-2024 | 5,075.00 | 5,350.00 | 4,930.00 | 5,300.00 | 5,375,100 | 0 |
| 26-Apr-2024 | 5,275.00 | 5,300.00 | 5,000.00 | 5,050.00 | 4,310,000 | 0 |
| 25-Apr-2024 | 5,300.00 | 5,325.00 | 5,225.00 | 5,250.00 | 4,750,700 | 0 |
| 24-Apr-2024 | 5,325.00 | 5,375.00 | 5,225.00 | 5,250.00 | 4,185,900 | 0 |
| 23-Apr-2024 | 5,425.00 | 5,425.00 | 5,300.00 | 5,325.00 | 1,510,800 | 0 |
| 22-Apr-2024 | 5,400.00 | 5,475.00 | 5,300.00 | 5,400.00 | 2,746,200 | 0 |
| 19-Apr-2024 | 5,250.00 | 5,425.00 | 5,100.00 | 5,425.00 | 7,453,300 | 0 |
| 18-Apr-2024 | 5,300.00 | 5,350.00 | 5,200.00 | 5,250.00 | 6,656,800 | 0 |
| 17-Apr-2024 | 5,475.00 | 5,475.00 | 5,300.00 | 5,325.00 | 7,093,500 | 0 |
| 16-Apr-2024 | 5,500.00 | 5,500.00 | 5,100.00 | 5,450.00 | 18,675,600 | 0 |
| 05-Apr-2024 | 5,500.00 | 5,550.00 | 5,475.00 | 5,500.00 | 3,310,300 | 0 |
| 04-Apr-2024 | 5,550.00 | 5,550.00 | 5,400.00 | 5,500.00 | 7,472,000 | 0 |
| 03-Apr-2024 | 5,650.00 | 5,650.00 | 5,475.00 | 5,525.00 | 4,519,200 | 0 |