| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 03-Apr-2024 | 4,020.00 | 4,030.00 | 3,900.00 | 3,920.00 | 46,800 | 0 |
| 02-Apr-2024 | 3,980.00 | 4,030.00 | 3,900.00 | 3,990.00 | 35,000 | 0 |
| 01-Apr-2024 | 3,990.00 | 3,990.00 | 3,950.00 | 3,960.00 | 59,200 | 0 |
| 28-Mar-2024 | 4,030.00 | 4,070.00 | 3,950.00 | 3,990.00 | 42,000 | 0 |
| 27-Mar-2024 | 4,030.00 | 4,110.00 | 4,000.00 | 4,030.00 | 21,000 | 0 |
| 26-Mar-2024 | 4,080.00 | 4,080.00 | 3,890.00 | 4,040.00 | 117,100 | 0 |
| 25-Mar-2024 | 3,920.00 | 3,920.00 | 3,890.00 | 3,890.00 | 67,300 | 0 |
| 22-Mar-2024 | 3,890.00 | 3,920.00 | 3,890.00 | 3,900.00 | 29,100 | 0 |
| 21-Mar-2024 | 3,900.00 | 3,900.00 | 3,890.00 | 3,890.00 | 30,200 | 0 |
| 20-Mar-2024 | 3,880.00 | 3,900.00 | 3,880.00 | 3,880.00 | 68,400 | 0 |
| 19-Mar-2024 | 3,900.00 | 3,900.00 | 3,870.00 | 3,880.00 | 49,900 | 0 |
| 18-Mar-2024 | 3,890.00 | 3,910.00 | 3,880.00 | 3,880.00 | 52,900 | 0 |
| 15-Mar-2024 | 3,900.00 | 3,910.00 | 3,890.00 | 3,890.00 | 35,300 | 0 |
| 14-Mar-2024 | 3,930.00 | 3,930.00 | 3,890.00 | 3,900.00 | 44,600 | 0 |
| 13-Mar-2024 | 3,960.00 | 3,960.00 | 3,900.00 | 3,900.00 | 53,300 | 0 |
| 08-Mar-2024 | 3,960.00 | 3,960.00 | 3,940.00 | 3,950.00 | 11,100 | 0 |
| 07-Mar-2024 | 3,950.00 | 3,950.00 | 3,940.00 | 3,950.00 | 24,900 | 0 |
| 06-Mar-2024 | 3,950.00 | 3,950.00 | 3,940.00 | 3,950.00 | 28,200 | 0 |
| 05-Mar-2024 | 3,970.00 | 3,970.00 | 3,950.00 | 3,950.00 | 131,700 | 0 |
| 04-Mar-2024 | 3,970.00 | 3,970.00 | 3,950.00 | 3,960.00 | 40,800 | 0 |
| 01-Mar-2024 | 3,970.00 | 3,970.00 | 3,960.00 | 3,960.00 | 12,500 | 0 |
| 29-Feb-2024 | 3,980.00 | 3,980.00 | 3,950.00 | 3,970.00 | 42,500 | 0 |
| 28-Feb-2024 | 3,990.00 | 3,990.00 | 3,970.00 | 3,980.00 | 35,700 | 0 |
| 27-Feb-2024 | 4,000.00 | 4,000.00 | 3,980.00 | 3,990.00 | 24,800 | 0 |
| 26-Feb-2024 | 3,980.00 | 4,000.00 | 3,970.00 | 4,000.00 | 23,000 | 0 |
| 23-Feb-2024 | 3,990.00 | 3,990.00 | 3,980.00 | 3,980.00 | 82,600 | 0 |
| 22-Feb-2024 | 3,990.00 | 4,000.00 | 3,980.00 | 3,980.00 | 391,900 | 0 |
| 21-Feb-2024 | 3,990.00 | 3,990.00 | 3,980.00 | 3,990.00 | 86,800 | 0 |
| 20-Feb-2024 | 4,000.00 | 4,020.00 | 3,990.00 | 3,990.00 | 388,900 | 0 |
| 19-Feb-2024 | 4,010.00 | 4,010.00 | 3,990.00 | 3,990.00 | 43,200 | 0 |
| 16-Feb-2024 | 4,000.00 | 4,020.00 | 3,990.00 | 4,000.00 | 78,200 | 0 |
| 15-Feb-2024 | 4,020.00 | 4,030.00 | 4,000.00 | 4,000.00 | 32,000 | 0 |
| 13-Feb-2024 | 4,020.00 | 4,020.00 | 4,000.00 | 4,010.00 | 14,900 | 0 |
| 12-Feb-2024 | 4,020.00 | 4,030.00 | 4,000.00 | 4,010.00 | 11,400 | 0 |
| 07-Feb-2024 | 4,050.00 | 4,050.00 | 4,000.00 | 4,020.00 | 36,500 | 0 |
| 06-Feb-2024 | 4,090.00 | 4,090.00 | 4,040.00 | 4,050.00 | 54,300 | 0 |
| 05-Feb-2024 | 4,090.00 | 4,100.00 | 4,090.00 | 4,090.00 | 3,800 | 0 |
| 02-Feb-2024 | 4,140.00 | 4,140.00 | 4,090.00 | 4,090.00 | 2,300 | 0 |
| 01-Feb-2024 | 4,140.00 | 4,150.00 | 4,100.00 | 4,140.00 | 24,900 | 0 |
| 31-Jan-2024 | 4,160.00 | 4,160.00 | 4,120.00 | 4,140.00 | 57,600 | 0 |
| 30-Jan-2024 | 4,100.00 | 4,220.00 | 4,080.00 | 4,150.00 | 63,700 | 0 |
| 29-Jan-2024 | 4,100.00 | 4,100.00 | 4,090.00 | 4,100.00 | 17,700 | 0 |
| 26-Jan-2024 | 4,070.00 | 4,140.00 | 4,070.00 | 4,100.00 | 2,500 | 0 |
| 25-Jan-2024 | 4,150.00 | 4,150.00 | 4,090.00 | 4,100.00 | 9,300 | 0 |
| 24-Jan-2024 | 4,140.00 | 4,140.00 | 4,050.00 | 4,050.00 | 32,800 | 0 |
| 23-Jan-2024 | 4,150.00 | 4,160.00 | 4,140.00 | 4,140.00 | 27,300 | 0 |
| 22-Jan-2024 | 4,160.00 | 4,170.00 | 4,150.00 | 4,150.00 | 15,100 | 0 |