| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Sep-2024 | 3,820.00 | 3,830.00 | 3,790.00 | 3,820.00 | 5,100 | 0 |
| 06-Sep-2024 | 3,820.00 | 3,830.00 | 3,790.00 | 3,820.00 | 8,000 | 0 |
| 05-Sep-2024 | 3,810.00 | 3,830.00 | 3,800.00 | 3,820.00 | 25,000 | 0 |
| 04-Sep-2024 | 3,790.00 | 3,830.00 | 3,780.00 | 3,810.00 | 10,800 | 0 |
| 03-Sep-2024 | 3,820.00 | 3,850.00 | 3,780.00 | 3,780.00 | 23,100 | 0 |
| 02-Sep-2024 | 3,810.00 | 3,840.00 | 3,790.00 | 3,820.00 | 25,900 | 0 |
| 30-Aug-2024 | 3,830.00 | 3,850.00 | 3,800.00 | 3,840.00 | 42,000 | 0 |
| 29-Aug-2024 | 3,830.00 | 3,840.00 | 3,820.00 | 3,830.00 | 8,900 | 0 |
| 28-Aug-2024 | 3,840.00 | 3,840.00 | 3,800.00 | 3,830.00 | 28,500 | 0 |
| 27-Aug-2024 | 3,840.00 | 3,850.00 | 3,810.00 | 3,830.00 | 17,600 | 0 |
| 26-Aug-2024 | 3,840.00 | 3,850.00 | 3,810.00 | 3,840.00 | 10,200 | 0 |
| 23-Aug-2024 | 3,830.00 | 3,850.00 | 3,830.00 | 3,830.00 | 4,200 | 0 |
| 22-Aug-2024 | 3,820.00 | 3,850.00 | 3,810.00 | 3,830.00 | 11,900 | 0 |
| 21-Aug-2024 | 3,840.00 | 3,840.00 | 3,810.00 | 3,820.00 | 40,400 | 0 |
| 20-Aug-2024 | 3,820.00 | 3,850.00 | 3,800.00 | 3,850.00 | 18,900 | 0 |
| 19-Aug-2024 | 3,830.00 | 3,830.00 | 3,810.00 | 3,820.00 | 11,800 | 0 |
| 16-Aug-2024 | 3,830.00 | 3,840.00 | 3,830.00 | 3,830.00 | 18,800 | 0 |
| 15-Aug-2024 | 3,810.00 | 3,830.00 | 3,810.00 | 3,830.00 | 4,500 | 0 |
| 14-Aug-2024 | 3,830.00 | 3,840.00 | 3,810.00 | 3,810.00 | 16,100 | 0 |
| 13-Aug-2024 | 3,830.00 | 3,830.00 | 3,800.00 | 3,820.00 | 9,800 | 0 |
| 12-Aug-2024 | 3,820.00 | 3,840.00 | 3,820.00 | 3,830.00 | 38,600 | 0 |
| 09-Aug-2024 | 3,830.00 | 3,830.00 | 3,820.00 | 3,820.00 | 3,600 | 0 |
| 08-Aug-2024 | 3,820.00 | 3,840.00 | 3,790.00 | 3,790.00 | 13,600 | 0 |
| 07-Aug-2024 | 3,840.00 | 3,840.00 | 3,820.00 | 3,830.00 | 10,000 | 0 |
| 06-Aug-2024 | 3,850.00 | 3,850.00 | 3,820.00 | 3,840.00 | 15,200 | 0 |
| 05-Aug-2024 | 3,880.00 | 3,880.00 | 3,830.00 | 3,850.00 | 38,900 | 0 |
| 02-Aug-2024 | 3,870.00 | 3,880.00 | 3,860.00 | 3,880.00 | 8,900 | 0 |
| 01-Aug-2024 | 3,900.00 | 3,920.00 | 3,860.00 | 3,870.00 | 100,500 | 0 |
| 31-Jul-2024 | 3,930.00 | 3,980.00 | 3,930.00 | 3,940.00 | 3,700 | 0 |
| 30-Jul-2024 | 3,960.00 | 3,980.00 | 3,930.00 | 3,930.00 | 17,300 | 0 |
| 29-Jul-2024 | 3,980.00 | 3,980.00 | 3,960.00 | 3,970.00 | 4,500 | 0 |
| 26-Jul-2024 | 3,960.00 | 3,990.00 | 3,950.00 | 3,950.00 | 20,400 | 0 |
| 25-Jul-2024 | 3,970.00 | 3,980.00 | 3,950.00 | 3,960.00 | 12,200 | 0 |
| 24-Jul-2024 | 3,980.00 | 4,020.00 | 3,970.00 | 3,970.00 | 8,100 | 0 |
| 23-Jul-2024 | 4,000.00 | 4,020.00 | 3,990.00 | 3,990.00 | 11,900 | 0 |
| 22-Jul-2024 | 4,060.00 | 4,060.00 | 4,000.00 | 4,000.00 | 32,300 | 0 |
| 19-Jul-2024 | 4,010.00 | 4,060.00 | 4,010.00 | 4,060.00 | 3,400 | 0 |
| 18-Jul-2024 | 4,020.00 | 4,080.00 | 3,990.00 | 4,010.00 | 19,500 | 0 |
| 17-Jul-2024 | 4,060.00 | 4,060.00 | 4,010.00 | 4,010.00 | 1,900 | 0 |
| 16-Jul-2024 | 4,020.00 | 4,090.00 | 3,990.00 | 4,060.00 | 28,100 | 0 |
| 15-Jul-2024 | 4,020.00 | 4,150.00 | 3,990.00 | 4,010.00 | 40,800 | 0 |
| 12-Jul-2024 | 3,960.00 | 4,400.00 | 3,960.00 | 4,030.00 | 73,900 | 0 |
| 11-Jul-2024 | 3,980.00 | 3,980.00 | 3,960.00 | 3,960.00 | 64,500 | 0 |
| 10-Jul-2024 | 3,990.00 | 3,990.00 | 3,970.00 | 3,980.00 | 32,300 | 0 |
| 09-Jul-2024 | 3,980.00 | 3,990.00 | 3,970.00 | 3,980.00 | 31,000 | 0 |
| 08-Jul-2024 | 3,990.00 | 3,990.00 | 3,970.00 | 3,980.00 | 24,900 | 0 |
| 05-Jul-2024 | 3,980.00 | 3,990.00 | 3,950.00 | 3,980.00 | 59,800 | 0 |
| 04-Jul-2024 | 3,950.00 | 3,980.00 | 3,950.00 | 3,980.00 | 25,800 | 0 |
| 03-Jul-2024 | 3,960.00 | 3,980.00 | 3,950.00 | 3,980.00 | 96,100 | 0 |
| 02-Jul-2024 | 3,970.00 | 3,980.00 | 3,960.00 | 3,980.00 | 24,900 | 0 |
| 01-Jul-2024 | 3,980.00 | 3,980.00 | 3,930.00 | 3,960.00 | 53,800 | 0 |
| 28-Jun-2024 | 3,930.00 | 3,990.00 | 3,930.00 | 3,970.00 | 31,600 | 0 |
| 27-Jun-2024 | 3,920.00 | 3,950.00 | 3,890.00 | 3,930.00 | 52,100 | 0 |
| 26-Jun-2024 | 3,890.00 | 3,930.00 | 3,870.00 | 3,920.00 | 30,800 | 0 |
| 25-Jun-2024 | 3,880.00 | 3,880.00 | 3,860.00 | 3,880.00 | 32,300 | 0 |
| 24-Jun-2024 | 3,870.00 | 3,890.00 | 3,860.00 | 3,880.00 | 59,100 | 0 |
| 21-Jun-2024 | 3,880.00 | 3,880.00 | 3,830.00 | 3,870.00 | 86,300 | 0 |
| 20-Jun-2024 | 3,840.00 | 3,850.00 | 3,830.00 | 3,850.00 | 69,000 | 0 |
| 19-Jun-2024 | 3,840.00 | 3,880.00 | 3,830.00 | 3,840.00 | 101,300 | 0 |
| 14-Jun-2024 | 3,890.00 | 3,890.00 | 3,840.00 | 3,850.00 | 142,700 | 0 |
| 13-Jun-2024 | 3,880.00 | 3,890.00 | 3,870.00 | 3,890.00 | 34,400 | 0 |
| 12-Jun-2024 | 3,890.00 | 3,910.00 | 3,870.00 | 3,880.00 | 26,800 | 0 |
| 11-Jun-2024 | 3,870.00 | 3,880.00 | 3,870.00 | 3,880.00 | 22,300 | 0 |
| 10-Jun-2024 | 3,920.00 | 3,920.00 | 3,860.00 | 3,890.00 | 124,400 | 0 |
| 07-Jun-2024 | 4,080.00 | 4,190.00 | 3,850.00 | 3,920.00 | 240,600 | 0 |
| 06-Jun-2024 | 4,120.00 | 4,210.00 | 4,100.00 | 4,200.00 | 306,400 | 0 |
| 05-Jun-2024 | 4,090.00 | 4,110.00 | 4,070.00 | 4,100.00 | 200,900 | 0 |
| 04-Jun-2024 | 4,050.00 | 4,080.00 | 4,030.00 | 4,070.00 | 83,800 | 0 |
| 03-Jun-2024 | 4,030.00 | 4,090.00 | 4,030.00 | 4,030.00 | 70,900 | 0 |
| 31-May-2024 | 4,040.00 | 4,090.00 | 4,000.00 | 4,030.00 | 139,400 | 0 |
| 30-May-2024 | 4,000.00 | 4,040.00 | 3,990.00 | 4,040.00 | 22,300 | 0 |
| 29-May-2024 | 4,050.00 | 4,060.00 | 3,980.00 | 4,000.00 | 37,200 | 0 |
| 28-May-2024 | 4,090.00 | 4,090.00 | 4,000.00 | 4,050.00 | 158,100 | 0 |
| 27-May-2024 | 4,020.00 | 4,080.00 | 3,980.00 | 3,990.00 | 97,300 | 0 |
| 22-May-2024 | 4,020.00 | 4,040.00 | 4,000.00 | 4,020.00 | 3,500 | 0 |
| 21-May-2024 | 3,990.00 | 4,050.00 | 3,990.00 | 4,020.00 | 13,600 | 0 |
| 20-May-2024 | 4,000.00 | 4,000.00 | 3,990.00 | 4,000.00 | 4,700 | 0 |
| 17-May-2024 | 3,990.00 | 4,020.00 | 3,990.00 | 4,000.00 | 83,500 | 0 |
| 16-May-2024 | 4,030.00 | 4,040.00 | 4,000.00 | 4,000.00 | 97,900 | 0 |
| 15-May-2024 | 4,040.00 | 4,040.00 | 4,030.00 | 4,030.00 | 900 | 0 |
| 14-May-2024 | 4,040.00 | 4,040.00 | 4,000.00 | 4,040.00 | 1,500 | 0 |
| 13-May-2024 | 4,000.00 | 4,040.00 | 3,990.00 | 4,040.00 | 79,800 | 0 |
| 08-May-2024 | 3,990.00 | 4,000.00 | 3,980.00 | 4,000.00 | 86,900 | 0 |
| 07-May-2024 | 3,990.00 | 4,000.00 | 3,980.00 | 4,000.00 | 47,600 | 0 |
| 06-May-2024 | 4,000.00 | 4,000.00 | 3,980.00 | 4,000.00 | 102,900 | 0 |
| 03-May-2024 | 3,970.00 | 4,000.00 | 3,970.00 | 3,990.00 | 23,800 | 0 |
| 02-May-2024 | 4,080.00 | 4,080.00 | 3,940.00 | 3,960.00 | 269,600 | 0 |
| 30-Apr-2024 | 4,080.00 | 4,200.00 | 4,030.00 | 4,080.00 | 143,100 | 0 |
| 29-Apr-2024 | 4,100.00 | 4,100.00 | 4,020.00 | 4,080.00 | 7,100 | 0 |
| 26-Apr-2024 | 4,030.00 | 4,050.00 | 4,000.00 | 4,000.00 | 27,200 | 0 |
| 25-Apr-2024 | 4,020.00 | 4,150.00 | 4,010.00 | 4,030.00 | 60,200 | 0 |
| 24-Apr-2024 | 4,000.00 | 4,010.00 | 3,980.00 | 4,010.00 | 37,500 | 0 |
| 23-Apr-2024 | 4,000.00 | 4,040.00 | 4,000.00 | 4,000.00 | 6,600 | 0 |
| 22-Apr-2024 | 4,020.00 | 4,020.00 | 4,000.00 | 4,000.00 | 12,700 | 0 |
| 19-Apr-2024 | 4,030.00 | 4,030.00 | 3,990.00 | 4,020.00 | 7,100 | 0 |
| 18-Apr-2024 | 4,000.00 | 4,020.00 | 3,980.00 | 4,020.00 | 42,700 | 0 |
| 17-Apr-2024 | 4,010.00 | 4,040.00 | 3,990.00 | 4,000.00 | 49,100 | 0 |
| 16-Apr-2024 | 4,030.00 | 4,050.00 | 3,980.00 | 4,010.00 | 103,100 | 0 |
| 05-Apr-2024 | 3,970.00 | 4,020.00 | 3,960.00 | 4,010.00 | 2,100 | 0 |
| 04-Apr-2024 | 4,020.00 | 4,020.00 | 3,930.00 | 3,970.00 | 42,400 | 0 |