| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 22-Nov-2024 | 6,150.00 | 6,200.00 | 6,150.00 | 6,200.00 | 487,000 | 0 |
| 21-Nov-2024 | 6,200.00 | 6,225.00 | 6,175.00 | 6,175.00 | 967,400 | 0 |
| 20-Nov-2024 | 6,250.00 | 6,275.00 | 6,150.00 | 6,200.00 | 955,400 | 0 |
| 19-Nov-2024 | 6,300.00 | 6,300.00 | 6,175.00 | 6,250.00 | 1,137,500 | 0 |
| 18-Nov-2024 | 6,450.00 | 6,500.00 | 6,250.00 | 6,300.00 | 1,388,100 | 0 |
| 15-Nov-2024 | 6,475.00 | 6,575.00 | 6,475.00 | 6,475.00 | 480,600 | 0 |
| 14-Nov-2024 | 6,575.00 | 6,600.00 | 6,500.00 | 6,500.00 | 892,500 | 0 |
| 13-Nov-2024 | 6,700.00 | 6,725.00 | 6,575.00 | 6,575.00 | 1,270,800 | 0 |
| 12-Nov-2024 | 6,700.00 | 6,725.00 | 6,650.00 | 6,700.00 | 408,800 | 0 |
| 11-Nov-2024 | 6,625.00 | 6,800.00 | 6,625.00 | 6,700.00 | 1,201,000 | 0 |
| 08-Nov-2024 | 6,650.00 | 6,675.00 | 6,625.00 | 6,625.00 | 456,300 | 0 |
| 07-Nov-2024 | 6,675.00 | 6,700.00 | 6,625.00 | 6,650.00 | 367,300 | 0 |
| 06-Nov-2024 | 6,700.00 | 6,775.00 | 6,675.00 | 6,675.00 | 1,037,600 | 0 |
| 05-Nov-2024 | 6,675.00 | 6,800.00 | 6,650.00 | 6,700.00 | 1,001,100 | 0 |
| 04-Nov-2024 | 6,725.00 | 6,750.00 | 6,650.00 | 6,675.00 | 715,800 | 0 |
| 01-Nov-2024 | 6,775.00 | 6,800.00 | 6,650.00 | 6,725.00 | 820,400 | 0 |
| 31-Oct-2024 | 6,650.00 | 6,800.00 | 6,650.00 | 6,775.00 | 998,700 | 0 |
| 30-Oct-2024 | 6,850.00 | 6,850.00 | 6,625.00 | 6,650.00 | 1,271,300 | 0 |
| 29-Oct-2024 | 6,700.00 | 6,800.00 | 6,700.00 | 6,775.00 | 771,400 | 0 |
| 28-Oct-2024 | 6,775.00 | 6,775.00 | 6,675.00 | 6,700.00 | 1,079,900 | 0 |
| 25-Oct-2024 | 6,950.00 | 6,950.00 | 6,775.00 | 6,775.00 | 1,282,600 | 0 |
| 24-Oct-2024 | 6,850.00 | 6,975.00 | 6,850.00 | 6,900.00 | 1,314,500 | 0 |
| 23-Oct-2024 | 6,975.00 | 7,050.00 | 6,825.00 | 6,825.00 | 3,821,300 | 0 |
| 22-Oct-2024 | 6,750.00 | 6,950.00 | 6,700.00 | 6,900.00 | 2,525,600 | 0 |
| 21-Oct-2024 | 6,775.00 | 6,800.00 | 6,700.00 | 6,725.00 | 544,400 | 0 |
| 18-Oct-2024 | 6,750.00 | 6,800.00 | 6,675.00 | 6,775.00 | 1,090,500 | 0 |
| 17-Oct-2024 | 6,600.00 | 6,775.00 | 6,600.00 | 6,725.00 | 912,500 | 0 |
| 16-Oct-2024 | 6,775.00 | 6,800.00 | 6,575.00 | 6,575.00 | 2,982,600 | 0 |
| 15-Oct-2024 | 6,825.00 | 6,850.00 | 6,725.00 | 6,775.00 | 1,079,700 | 0 |
| 14-Oct-2024 | 6,600.00 | 6,850.00 | 6,600.00 | 6,825.00 | 2,418,300 | 0 |
| 11-Oct-2024 | 6,525.00 | 6,600.00 | 6,525.00 | 6,575.00 | 378,000 | 0 |
| 10-Oct-2024 | 6,600.00 | 6,625.00 | 6,525.00 | 6,525.00 | 575,400 | 0 |
| 09-Oct-2024 | 6,650.00 | 6,650.00 | 6,575.00 | 6,600.00 | 302,800 | 0 |
| 08-Oct-2024 | 6,675.00 | 6,775.00 | 6,600.00 | 6,650.00 | 870,000 | 0 |
| 07-Oct-2024 | 6,575.00 | 6,725.00 | 6,575.00 | 6,700.00 | 715,200 | 0 |
| 04-Oct-2024 | 6,625.00 | 6,650.00 | 6,550.00 | 6,600.00 | 608,800 | 0 |
| 03-Oct-2024 | 6,725.00 | 6,825.00 | 6,625.00 | 6,700.00 | 1,262,600 | 0 |
| 02-Oct-2024 | 6,725.00 | 6,775.00 | 6,650.00 | 6,700.00 | 1,077,600 | 0 |
| 01-Oct-2024 | 6,600.00 | 6,725.00 | 6,550.00 | 6,725.00 | 653,000 | 0 |
| 30-Sep-2024 | 6,700.00 | 6,725.00 | 6,550.00 | 6,600.00 | 951,200 | 0 |
| 27-Sep-2024 | 6,775.00 | 6,850.00 | 6,675.00 | 6,700.00 | 1,342,500 | 0 |
| 26-Sep-2024 | 6,750.00 | 6,850.00 | 6,700.00 | 6,775.00 | 1,327,700 | 0 |
| 25-Sep-2024 | 6,725.00 | 6,825.00 | 6,675.00 | 6,725.00 | 1,064,700 | 0 |
| 24-Sep-2024 | 6,750.00 | 6,800.00 | 6,625.00 | 6,725.00 | 1,288,700 | 0 |
| 23-Sep-2024 | 6,675.00 | 6,850.00 | 6,675.00 | 6,725.00 | 2,728,700 | 0 |
| 20-Sep-2024 | 6,450.00 | 6,750.00 | 6,450.00 | 6,625.00 | 6,507,300 | 0 |
| 19-Sep-2024 | 6,350.00 | 6,500.00 | 6,350.00 | 6,475.00 | 1,028,700 | 0 |
| 18-Sep-2024 | 6,400.00 | 6,450.00 | 6,350.00 | 6,350.00 | 576,300 | 0 |
| 17-Sep-2024 | 6,350.00 | 6,450.00 | 6,350.00 | 6,400.00 | 507,500 | 0 |
| 13-Sep-2024 | 6,450.00 | 6,500.00 | 6,350.00 | 6,350.00 | 377,700 | 0 |
| 12-Sep-2024 | 6,325.00 | 6,700.00 | 6,325.00 | 6,450.00 | 2,251,500 | 0 |
| 11-Sep-2024 | 6,450.00 | 6,500.00 | 6,300.00 | 6,350.00 | 1,038,900 | 0 |
| 10-Sep-2024 | 6,425.00 | 6,525.00 | 6,400.00 | 6,450.00 | 658,500 | 0 |
| 09-Sep-2024 | 6,625.00 | 6,650.00 | 6,375.00 | 6,450.00 | 1,936,500 | 0 |
| 06-Sep-2024 | 6,400.00 | 6,725.00 | 6,375.00 | 6,625.00 | 5,912,800 | 0 |
| 05-Sep-2024 | 6,050.00 | 6,425.00 | 6,025.00 | 6,375.00 | 4,084,500 | 0 |
| 04-Sep-2024 | 6,075.00 | 6,125.00 | 6,025.00 | 6,025.00 | 746,300 | 0 |
| 03-Sep-2024 | 6,150.00 | 6,150.00 | 6,075.00 | 6,125.00 | 291,300 | 0 |
| 02-Sep-2024 | 6,100.00 | 6,150.00 | 6,025.00 | 6,150.00 | 544,900 | 0 |
| 30-Aug-2024 | 6,100.00 | 6,125.00 | 6,050.00 | 6,050.00 | 422,700 | 0 |
| 29-Aug-2024 | 6,125.00 | 6,175.00 | 6,050.00 | 6,075.00 | 534,800 | 0 |
| 28-Aug-2024 | 6,150.00 | 6,200.00 | 6,125.00 | 6,125.00 | 612,000 | 0 |
| 27-Aug-2024 | 6,175.00 | 6,200.00 | 6,125.00 | 6,125.00 | 470,900 | 0 |
| 26-Aug-2024 | 6,100.00 | 6,200.00 | 6,100.00 | 6,125.00 | 766,200 | 0 |
| 23-Aug-2024 | 6,050.00 | 6,150.00 | 6,025.00 | 6,125.00 | 849,200 | 0 |
| 22-Aug-2024 | 6,100.00 | 6,125.00 | 6,000.00 | 6,025.00 | 431,700 | 0 |
| 21-Aug-2024 | 6,175.00 | 6,200.00 | 6,050.00 | 6,075.00 | 793,900 | 0 |
| 20-Aug-2024 | 5,950.00 | 6,175.00 | 5,925.00 | 6,150.00 | 1,995,300 | 0 |
| 19-Aug-2024 | 5,900.00 | 5,950.00 | 5,850.00 | 5,925.00 | 324,000 | 0 |
| 16-Aug-2024 | 5,900.00 | 5,950.00 | 5,900.00 | 5,900.00 | 367,800 | 0 |
| 15-Aug-2024 | 5,900.00 | 5,950.00 | 5,875.00 | 5,900.00 | 393,400 | 0 |
| 14-Aug-2024 | 5,950.00 | 6,000.00 | 5,900.00 | 5,925.00 | 639,900 | 0 |
| 13-Aug-2024 | 5,925.00 | 5,975.00 | 5,875.00 | 5,950.00 | 867,000 | 0 |
| 12-Aug-2024 | 5,850.00 | 5,925.00 | 5,825.00 | 5,900.00 | 308,100 | 0 |
| 09-Aug-2024 | 5,775.00 | 5,825.00 | 5,775.00 | 5,825.00 | 533,500 | 0 |
| 08-Aug-2024 | 5,750.00 | 5,825.00 | 5,725.00 | 5,775.00 | 535,500 | 0 |
| 07-Aug-2024 | 5,775.00 | 5,800.00 | 5,725.00 | 5,725.00 | 1,245,300 | 0 |
| 06-Aug-2024 | 5,775.00 | 5,825.00 | 5,725.00 | 5,775.00 | 642,500 | 0 |
| 05-Aug-2024 | 6,050.00 | 6,050.00 | 5,725.00 | 5,775.00 | 2,222,800 | 0 |
| 02-Aug-2024 | 6,075.00 | 6,125.00 | 6,000.00 | 6,050.00 | 422,200 | 0 |
| 01-Aug-2024 | 6,000.00 | 6,150.00 | 6,000.00 | 6,075.00 | 612,800 | 0 |
| 31-Jul-2024 | 6,000.00 | 6,075.00 | 5,925.00 | 6,025.00 | 616,900 | 0 |
| 30-Jul-2024 | 6,100.00 | 6,150.00 | 5,950.00 | 5,975.00 | 1,399,100 | 0 |
| 29-Jul-2024 | 6,075.00 | 6,250.00 | 6,025.00 | 6,050.00 | 1,833,300 | 0 |
| 26-Jul-2024 | 5,825.00 | 6,050.00 | 5,775.00 | 6,025.00 | 2,243,300 | 0 |
| 25-Jul-2024 | 5,750.00 | 5,850.00 | 5,600.00 | 5,800.00 | 1,620,600 | 0 |
| 24-Jul-2024 | 5,825.00 | 5,825.00 | 5,750.00 | 5,750.00 | 430,800 | 0 |
| 23-Jul-2024 | 5,800.00 | 5,875.00 | 5,775.00 | 5,825.00 | 315,700 | 0 |
| 22-Jul-2024 | 5,800.00 | 5,825.00 | 5,750.00 | 5,800.00 | 300,400 | 0 |
| 19-Jul-2024 | 5,800.00 | 5,900.00 | 5,775.00 | 5,775.00 | 631,400 | 0 |
| 18-Jul-2024 | 5,775.00 | 5,825.00 | 5,700.00 | 5,800.00 | 582,900 | 0 |
| 17-Jul-2024 | 5,775.00 | 5,825.00 | 5,750.00 | 5,750.00 | 737,700 | 0 |
| 16-Jul-2024 | 5,875.00 | 5,900.00 | 5,775.00 | 5,775.00 | 481,400 | 0 |
| 15-Jul-2024 | 5,875.00 | 5,975.00 | 5,850.00 | 5,850.00 | 1,128,000 | 0 |
| 12-Jul-2024 | 5,675.00 | 5,850.00 | 5,650.00 | 5,850.00 | 1,627,300 | 0 |
| 11-Jul-2024 | 5,700.00 | 5,750.00 | 5,650.00 | 5,650.00 | 713,900 | 0 |
| 10-Jul-2024 | 5,725.00 | 5,750.00 | 5,650.00 | 5,675.00 | 845,300 | 0 |
| 09-Jul-2024 | 5,850.00 | 5,900.00 | 5,700.00 | 5,700.00 | 1,762,500 | 0 |
| 08-Jul-2024 | 5,450.00 | 5,850.00 | 5,425.00 | 5,825.00 | 2,148,000 | 0 |
| 05-Jul-2024 | 5,500.00 | 5,525.00 | 5,400.00 | 5,425.00 | 834,100 | 0 |