| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 02-Apr-2024 | 5,650.00 | 5,700.00 | 5,550.00 | 5,650.00 | 6,717,000 | 0 |
| 01-Apr-2024 | 5,600.00 | 5,650.00 | 5,450.00 | 5,650.00 | 6,562,800 | 0 |
| 28-Mar-2024 | 5,675.00 | 5,700.00 | 5,525.00 | 5,550.00 | 6,583,600 | 0 |
| 27-Mar-2024 | 5,400.00 | 5,700.00 | 5,400.00 | 5,675.00 | 10,773,600 | 0 |
| 26-Mar-2024 | 5,500.00 | 5,500.00 | 5,275.00 | 5,400.00 | 10,259,000 | 0 |
| 25-Mar-2024 | 5,450.00 | 5,450.00 | 5,350.00 | 5,425.00 | 5,969,400 | 0 |
| 22-Mar-2024 | 5,475.00 | 5,525.00 | 5,375.00 | 5,450.00 | 3,155,600 | 0 |
| 21-Mar-2024 | 5,475.00 | 5,650.00 | 5,450.00 | 5,500.00 | 16,723,100 | 0 |
| 20-Mar-2024 | 5,300.00 | 5,525.00 | 5,275.00 | 5,475.00 | 7,697,700 | 0 |
| 19-Mar-2024 | 5,275.00 | 5,350.00 | 5,250.00 | 5,250.00 | 5,090,700 | 0 |
| 18-Mar-2024 | 5,150.00 | 5,375.00 | 5,150.00 | 5,275.00 | 7,721,600 | 0 |
| 15-Mar-2024 | 5,250.00 | 5,350.00 | 5,150.00 | 5,150.00 | 7,020,400 | 0 |
| 14-Mar-2024 | 5,250.00 | 5,375.00 | 5,150.00 | 5,250.00 | 9,032,400 | 0 |
| 13-Mar-2024 | 5,275.00 | 5,375.00 | 5,125.00 | 5,250.00 | 7,221,400 | 0 |
| 08-Mar-2024 | 5,250.00 | 5,375.00 | 5,200.00 | 5,250.00 | 4,386,300 | 0 |
| 07-Mar-2024 | 5,150.00 | 5,300.00 | 5,100.00 | 5,250.00 | 12,858,400 | 0 |
| 06-Mar-2024 | 5,350.00 | 5,350.00 | 5,125.00 | 5,150.00 | 8,091,400 | 0 |
| 05-Mar-2024 | 5,500.00 | 5,500.00 | 5,275.00 | 5,325.00 | 6,732,800 | 0 |
| 04-Mar-2024 | 5,500.00 | 5,525.00 | 5,225.00 | 5,400.00 | 9,034,200 | 0 |
| 01-Mar-2024 | 5,175.00 | 5,500.00 | 5,175.00 | 5,500.00 | 3,848,800 | 0 |
| 29-Feb-2024 | 5,375.00 | 5,500.00 | 5,375.00 | 5,425.00 | 10,657,000 | 0 |
| 28-Feb-2024 | 5,475.00 | 5,500.00 | 5,325.00 | 5,375.00 | 11,348,800 | 0 |
| 27-Feb-2024 | 5,250.00 | 5,475.00 | 5,250.00 | 5,450.00 | 24,242,100 | 0 |
| 26-Feb-2024 | 5,050.00 | 5,350.00 | 5,050.00 | 5,250.00 | 18,322,100 | 0 |
| 23-Feb-2024 | 4,960.00 | 5,150.00 | 4,890.00 | 5,050.00 | 10,213,200 | 0 |
| 22-Feb-2024 | 4,820.00 | 4,990.00 | 4,820.00 | 4,960.00 | 11,999,800 | 0 |
| 21-Feb-2024 | 4,820.00 | 4,830.00 | 4,740.00 | 4,830.00 | 4,756,400 | 0 |
| 20-Feb-2024 | 4,730.00 | 4,850.00 | 4,730.00 | 4,800.00 | 4,924,200 | 0 |
| 19-Feb-2024 | 4,730.00 | 4,830.00 | 4,720.00 | 4,740.00 | 5,174,200 | 0 |
| 16-Feb-2024 | 4,850.00 | 4,860.00 | 4,720.00 | 4,730.00 | 8,908,400 | 0 |
| 15-Feb-2024 | 4,900.00 | 4,940.00 | 4,830.00 | 4,850.00 | 10,887,400 | 0 |
| 13-Feb-2024 | 4,930.00 | 4,950.00 | 4,820.00 | 4,820.00 | 9,441,600 | 0 |
| 12-Feb-2024 | 4,900.00 | 5,025.00 | 4,900.00 | 4,950.00 | 2,827,700 | 0 |
| 07-Feb-2024 | 4,930.00 | 5,025.00 | 4,900.00 | 4,900.00 | 5,030,400 | 0 |
| 06-Feb-2024 | 4,870.00 | 4,930.00 | 4,860.00 | 4,930.00 | 5,803,100 | 0 |
| 05-Feb-2024 | 4,950.00 | 4,980.00 | 4,820.00 | 4,870.00 | 7,480,600 | 0 |
| 02-Feb-2024 | 5,025.00 | 5,025.00 | 4,850.00 | 4,950.00 | 11,912,900 | 0 |
| 01-Feb-2024 | 4,910.00 | 5,075.00 | 4,910.00 | 5,025.00 | 7,663,000 | 0 |
| 31-Jan-2024 | 4,900.00 | 5,200.00 | 4,900.00 | 5,000.00 | 28,837,200 | 0 |
| 30-Jan-2024 | 4,730.00 | 4,910.00 | 4,720.00 | 4,900.00 | 13,628,500 | 0 |
| 29-Jan-2024 | 4,750.00 | 4,810.00 | 4,710.00 | 4,750.00 | 3,073,300 | 0 |
| 26-Jan-2024 | 4,700.00 | 4,740.00 | 4,670.00 | 4,740.00 | 2,362,700 | 0 |
| 25-Jan-2024 | 4,820.00 | 4,830.00 | 4,670.00 | 4,700.00 | 6,331,400 | 0 |
| 24-Jan-2024 | 4,760.00 | 4,820.00 | 4,690.00 | 4,820.00 | 4,062,500 | 0 |
| 23-Jan-2024 | 4,770.00 | 4,770.00 | 4,710.00 | 4,760.00 | 2,763,500 | 0 |
| 22-Jan-2024 | 4,700.00 | 4,780.00 | 4,700.00 | 4,770.00 | 2,859,800 | 0 |