| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 1,050.00 | 1,075.00 | 1,000.00 | 1,015.00 | 306,500 | 0 |
| 03-Jul-2024 | 1,080.00 | 1,080.00 | 1,030.00 | 1,050.00 | 21,700 | 0 |
| 02-Jul-2024 | 1,035.00 | 1,065.00 | 1,035.00 | 1,060.00 | 15,400 | 0 |
| 01-Jul-2024 | 1,070.00 | 1,085.00 | 1,040.00 | 1,070.00 | 7,600 | 0 |
| 28-Jun-2024 | 1,050.00 | 1,085.00 | 1,010.00 | 1,070.00 | 97,500 | 0 |
| 27-Jun-2024 | 1,050.00 | 1,085.00 | 1,050.00 | 1,085.00 | 4,600 | 0 |
| 26-Jun-2024 | 1,090.00 | 1,090.00 | 1,070.00 | 1,090.00 | 5,000 | 0 |
| 25-Jun-2024 | 1,075.00 | 1,095.00 | 1,050.00 | 1,090.00 | 52,800 | 0 |
| 24-Jun-2024 | 1,030.00 | 1,085.00 | 1,030.00 | 1,080.00 | 2,500 | 0 |
| 21-Jun-2024 | 1,035.00 | 1,140.00 | 1,025.00 | 1,075.00 | 4,600 | 0 |
| 20-Jun-2024 | 1,010.00 | 1,065.00 | 1,000.00 | 1,035.00 | 69,300 | 0 |
| 19-Jun-2024 | 1,070.00 | 1,070.00 | 1,005.00 | 1,015.00 | 30,000 | 0 |
| 14-Jun-2024 | 1,080.00 | 1,150.00 | 1,050.00 | 1,070.00 | 37,300 | 0 |
| 13-Jun-2024 | 1,105.00 | 1,105.00 | 1,050.00 | 1,085.00 | 1,600 | 0 |
| 12-Jun-2024 | 1,055.00 | 1,095.00 | 1,045.00 | 1,045.00 | 70,700 | 0 |
| 11-Jun-2024 | 1,110.00 | 1,110.00 | 1,055.00 | 1,095.00 | 46,100 | 0 |
| 10-Jun-2024 | 1,125.00 | 1,130.00 | 1,080.00 | 1,105.00 | 24,100 | 0 |
| 07-Jun-2024 | 1,140.00 | 1,165.00 | 1,100.00 | 1,130.00 | 87,000 | 0 |
| 06-Jun-2024 | 1,115.00 | 1,130.00 | 1,115.00 | 1,130.00 | 256,300 | 0 |
| 05-Jun-2024 | 1,135.00 | 1,135.00 | 1,100.00 | 1,135.00 | 422,600 | 0 |
| 04-Jun-2024 | 1,080.00 | 1,135.00 | 1,080.00 | 1,135.00 | 1,600 | 0 |
| 03-Jun-2024 | 1,100.00 | 1,135.00 | 1,070.00 | 1,135.00 | 33,300 | 0 |
| 31-May-2024 | 1,135.00 | 1,135.00 | 1,100.00 | 1,135.00 | 4,100 | 0 |
| 30-May-2024 | 1,130.00 | 1,150.00 | 1,105.00 | 1,145.00 | 25,000 | 0 |
| 29-May-2024 | 1,120.00 | 1,130.00 | 1,060.00 | 1,125.00 | 57,700 | 0 |
| 28-May-2024 | 1,120.00 | 1,140.00 | 1,060.00 | 1,130.00 | 20,700 | 0 |
| 27-May-2024 | 1,160.00 | 1,160.00 | 1,120.00 | 1,120.00 | 2,800 | 0 |
| 22-May-2024 | 1,125.00 | 1,170.00 | 1,110.00 | 1,165.00 | 15,200 | 0 |
| 21-May-2024 | 1,170.00 | 1,170.00 | 1,100.00 | 1,100.00 | 15,200 | 0 |
| 20-May-2024 | 1,145.00 | 1,170.00 | 1,140.00 | 1,145.00 | 74,200 | 0 |
| 17-May-2024 | 1,150.00 | 1,150.00 | 1,115.00 | 1,145.00 | 54,500 | 0 |
| 16-May-2024 | 1,110.00 | 1,150.00 | 1,095.00 | 1,150.00 | 89,500 | 0 |
| 15-May-2024 | 1,100.00 | 1,140.00 | 1,095.00 | 1,110.00 | 9,000 | 0 |
| 14-May-2024 | 1,115.00 | 1,165.00 | 1,085.00 | 1,100.00 | 12,900 | 0 |
| 13-May-2024 | 1,150.00 | 1,150.00 | 1,000.00 | 1,115.00 | 125,500 | 0 |
| 08-May-2024 | 1,145.00 | 1,180.00 | 1,100.00 | 1,150.00 | 13,200 | 0 |
| 07-May-2024 | 1,080.00 | 1,190.00 | 1,070.00 | 1,150.00 | 71,400 | 0 |
| 06-May-2024 | 1,090.00 | 1,100.00 | 1,060.00 | 1,085.00 | 50,600 | 0 |
| 03-May-2024 | 1,080.00 | 1,100.00 | 1,070.00 | 1,090.00 | 2,600 | 0 |
| 02-May-2024 | 1,120.00 | 1,120.00 | 1,055.00 | 1,100.00 | 40,000 | 0 |
| 30-Apr-2024 | 1,115.00 | 1,150.00 | 1,110.00 | 1,130.00 | 5,500 | 0 |
| 29-Apr-2024 | 1,095.00 | 1,150.00 | 1,050.00 | 1,120.00 | 21,300 | 0 |
| 26-Apr-2024 | 1,100.00 | 1,150.00 | 1,055.00 | 1,095.00 | 122,800 | 0 |
| 25-Apr-2024 | 1,125.00 | 1,180.00 | 1,050.00 | 1,100.00 | 175,600 | 0 |
| 24-Apr-2024 | 1,140.00 | 1,160.00 | 1,105.00 | 1,130.00 | 19,600 | 0 |
| 23-Apr-2024 | 1,060.00 | 1,150.00 | 1,055.00 | 1,125.00 | 78,600 | 0 |
| 22-Apr-2024 | 1,120.00 | 1,120.00 | 1,070.00 | 1,100.00 | 115,700 | 0 |
| 19-Apr-2024 | 1,180.00 | 1,200.00 | 1,100.00 | 1,150.00 | 46,000 | 0 |
| 18-Apr-2024 | 1,170.00 | 1,250.00 | 1,100.00 | 1,170.00 | 92,700 | 0 |
| 17-Apr-2024 | 1,115.00 | 1,250.00 | 1,110.00 | 1,170.00 | 137,100 | 0 |
| 16-Apr-2024 | 1,060.00 | 1,300.00 | 1,040.00 | 1,110.00 | 423,000 | 0 |
| 05-Apr-2024 | 1,070.00 | 1,070.00 | 1,050.00 | 1,060.00 | 120,100 | 0 |
| 04-Apr-2024 | 1,040.00 | 1,070.00 | 1,040.00 | 1,070.00 | 179,200 | 0 |
| 03-Apr-2024 | 1,055.00 | 1,055.00 | 1,030.00 | 1,040.00 | 33,800 | 0 |
| 02-Apr-2024 | 1,040.00 | 1,090.00 | 1,015.00 | 1,050.00 | 268,100 | 0 |
| 01-Apr-2024 | 1,100.00 | 1,175.00 | 1,030.00 | 1,030.00 | 703,600 | 0 |
| 28-Mar-2024 | 1,050.00 | 1,050.00 | 1,025.00 | 1,025.00 | 20,300 | 0 |
| 27-Mar-2024 | 1,045.00 | 1,060.00 | 1,030.00 | 1,035.00 | 49,200 | 0 |
| 26-Mar-2024 | 1,075.00 | 1,075.00 | 1,030.00 | 1,045.00 | 126,600 | 0 |
| 25-Mar-2024 | 1,035.00 | 1,035.00 | 1,015.00 | 1,035.00 | 12,400 | 0 |
| 22-Mar-2024 | 1,020.00 | 1,045.00 | 1,020.00 | 1,035.00 | 13,500 | 0 |
| 21-Mar-2024 | 1,045.00 | 1,050.00 | 1,015.00 | 1,045.00 | 22,400 | 0 |
| 20-Mar-2024 | 1,040.00 | 1,050.00 | 1,005.00 | 1,045.00 | 2,800 | 0 |
| 19-Mar-2024 | 1,020.00 | 1,045.00 | 1,015.00 | 1,035.00 | 24,000 | 0 |
| 18-Mar-2024 | 1,020.00 | 1,045.00 | 1,010.00 | 1,045.00 | 15,400 | 0 |
| 15-Mar-2024 | 1,050.00 | 1,050.00 | 1,010.00 | 1,040.00 | 3,100 | 0 |
| 14-Mar-2024 | 1,045.00 | 1,090.00 | 1,000.00 | 1,050.00 | 1,259,600 | 0 |
| 13-Mar-2024 | 1,065.00 | 1,065.00 | 1,030.00 | 1,050.00 | 105,700 | 0 |
| 08-Mar-2024 | 1,030.00 | 1,075.00 | 1,030.00 | 1,065.00 | 14,700 | 0 |
| 07-Mar-2024 | 1,050.00 | 1,070.00 | 1,015.00 | 1,070.00 | 240,900 | 0 |
| 06-Mar-2024 | 1,015.00 | 1,075.00 | 1,000.00 | 1,065.00 | 40,400 | 0 |
| 05-Mar-2024 | 1,010.00 | 1,015.00 | 1,000.00 | 1,015.00 | 11,100 | 0 |
| 04-Mar-2024 | 1,025.00 | 1,025.00 | 990.00 | 1,015.00 | 59,500 | 0 |
| 01-Mar-2024 | 1,000.00 | 1,030.00 | 985.00 | 1,025.00 | 87,900 | 0 |
| 29-Feb-2024 | 1,005.00 | 1,030.00 | 985.00 | 1,005.00 | 638,500 | 0 |
| 28-Feb-2024 | 1,025.00 | 1,060.00 | 1,000.00 | 1,005.00 | 170,100 | 0 |
| 27-Feb-2024 | 1,070.00 | 1,080.00 | 1,020.00 | 1,065.00 | 13,600 | 0 |
| 26-Feb-2024 | 1,025.00 | 1,120.00 | 1,000.00 | 1,065.00 | 143,000 | 0 |
| 23-Feb-2024 | 1,005.00 | 1,040.00 | 1,000.00 | 1,000.00 | 422,000 | 0 |
| 22-Feb-2024 | 1,025.00 | 1,045.00 | 970.00 | 1,000.00 | 328,900 | 0 |
| 21-Feb-2024 | 1,010.00 | 1,030.00 | 1,005.00 | 1,025.00 | 92,000 | 0 |
| 20-Feb-2024 | 1,030.00 | 1,045.00 | 1,005.00 | 1,010.00 | 22,000 | 0 |
| 19-Feb-2024 | 970.00 | 1,050.00 | 970.00 | 1,030.00 | 15,200 | 0 |
| 16-Feb-2024 | 1,000.00 | 1,015.00 | 970.00 | 1,000.00 | 67,300 | 0 |
| 15-Feb-2024 | 1,025.00 | 1,025.00 | 1,000.00 | 1,000.00 | 139,000 | 0 |
| 13-Feb-2024 | 1,030.00 | 1,035.00 | 990.00 | 1,025.00 | 84,700 | 0 |
| 12-Feb-2024 | 1,050.00 | 1,050.00 | 1,005.00 | 1,030.00 | 86,800 | 0 |
| 07-Feb-2024 | 1,095.00 | 1,105.00 | 1,050.00 | 1,050.00 | 39,500 | 0 |
| 06-Feb-2024 | 1,075.00 | 1,110.00 | 1,075.00 | 1,105.00 | 7,100 | 0 |
| 05-Feb-2024 | 1,085.00 | 1,110.00 | 1,060.00 | 1,090.00 | 18,200 | 0 |
| 02-Feb-2024 | 1,080.00 | 1,115.00 | 1,080.00 | 1,085.00 | 21,500 | 0 |
| 01-Feb-2024 | 1,110.00 | 1,110.00 | 1,085.00 | 1,090.00 | 32,400 | 0 |
| 31-Jan-2024 | 1,105.00 | 1,110.00 | 1,090.00 | 1,110.00 | 380,400 | 0 |
| 30-Jan-2024 | 1,095.00 | 1,110.00 | 1,090.00 | 1,110.00 | 602,800 | 0 |
| 29-Jan-2024 | 1,090.00 | 1,110.00 | 1,090.00 | 1,090.00 | 156,800 | 0 |
| 26-Jan-2024 | 1,090.00 | 1,100.00 | 1,090.00 | 1,090.00 | 240,200 | 0 |
| 25-Jan-2024 | 1,100.00 | 1,120.00 | 1,090.00 | 1,090.00 | 362,100 | 0 |
| 24-Jan-2024 | 1,125.00 | 1,125.00 | 1,100.00 | 1,115.00 | 5,700 | 0 |
| 23-Jan-2024 | 1,130.00 | 1,130.00 | 1,090.00 | 1,105.00 | 234,700 | 0 |
| 22-Jan-2024 | 1,115.00 | 1,115.00 | 1,090.00 | 1,110.00 | 212,600 | 0 |