| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Sep-2024 | 3,010.00 | 3,010.00 | 2,950.00 | 2,960.00 | 8,206,000 | 0 |
| 05-Sep-2024 | 2,970.00 | 3,020.00 | 2,960.00 | 3,000.00 | 8,460,200 | 0 |
| 04-Sep-2024 | 2,950.00 | 2,980.00 | 2,930.00 | 2,970.00 | 8,069,400 | 0 |
| 03-Sep-2024 | 2,940.00 | 2,970.00 | 2,930.00 | 2,950.00 | 6,630,200 | 0 |
| 02-Sep-2024 | 3,060.00 | 3,060.00 | 2,930.00 | 2,940.00 | 9,669,500 | 0 |
| 30-Aug-2024 | 2,940.00 | 3,060.00 | 2,900.00 | 3,060.00 | 26,967,700 | 0 |
| 29-Aug-2024 | 2,980.00 | 2,990.00 | 2,920.00 | 2,920.00 | 10,002,000 | 0 |
| 28-Aug-2024 | 3,010.00 | 3,010.00 | 2,950.00 | 2,980.00 | 8,870,800 | 0 |
| 27-Aug-2024 | 3,020.00 | 3,040.00 | 2,960.00 | 2,960.00 | 10,104,600 | 0 |
| 26-Aug-2024 | 3,030.00 | 3,040.00 | 2,970.00 | 3,020.00 | 9,309,400 | 0 |
| 23-Aug-2024 | 3,030.00 | 3,030.00 | 2,990.00 | 3,010.00 | 7,772,700 | 0 |
| 22-Aug-2024 | 3,030.00 | 3,080.00 | 3,020.00 | 3,020.00 | 6,993,500 | 0 |
| 21-Aug-2024 | 3,020.00 | 3,080.00 | 3,000.00 | 3,030.00 | 8,607,400 | 0 |
| 20-Aug-2024 | 2,990.00 | 3,060.00 | 2,980.00 | 3,010.00 | 11,468,300 | 0 |
| 19-Aug-2024 | 2,980.00 | 3,020.00 | 2,970.00 | 3,000.00 | 9,274,700 | 0 |
| 16-Aug-2024 | 2,990.00 | 3,020.00 | 2,970.00 | 2,970.00 | 8,906,400 | 0 |
| 15-Aug-2024 | 2,980.00 | 3,020.00 | 2,980.00 | 2,980.00 | 8,462,100 | 0 |
| 14-Aug-2024 | 3,040.00 | 3,040.00 | 2,950.00 | 2,980.00 | 10,559,900 | 0 |
| 13-Aug-2024 | 2,990.00 | 3,030.00 | 2,980.00 | 2,990.00 | 10,873,700 | 0 |
| 12-Aug-2024 | 3,000.00 | 3,040.00 | 2,970.00 | 2,970.00 | 9,041,700 | 0 |
| 09-Aug-2024 | 2,990.00 | 3,030.00 | 2,990.00 | 3,000.00 | 8,760,600 | 0 |
| 08-Aug-2024 | 2,990.00 | 3,070.00 | 2,980.00 | 2,990.00 | 10,247,000 | 0 |
| 07-Aug-2024 | 2,990.00 | 3,040.00 | 2,960.00 | 2,990.00 | 9,343,000 | 0 |
| 06-Aug-2024 | 2,970.00 | 3,060.00 | 2,940.00 | 2,970.00 | 13,471,000 | 0 |
| 05-Aug-2024 | 2,930.00 | 3,020.00 | 2,930.00 | 2,970.00 | 13,350,600 | 0 |
| 02-Aug-2024 | 2,970.00 | 3,010.00 | 2,930.00 | 2,930.00 | 13,693,800 | 0 |
| 01-Aug-2024 | 3,020.00 | 3,050.00 | 2,930.00 | 2,970.00 | 12,166,400 | 0 |
| 31-Jul-2024 | 3,060.00 | 3,060.00 | 2,990.00 | 3,020.00 | 9,080,200 | 0 |
| 30-Jul-2024 | 3,010.00 | 3,060.00 | 2,990.00 | 3,010.00 | 9,305,400 | 0 |
| 29-Jul-2024 | 3,010.00 | 3,080.00 | 2,990.00 | 3,010.00 | 13,611,700 | 0 |
| 26-Jul-2024 | 3,010.00 | 3,080.00 | 3,000.00 | 3,010.00 | 13,878,900 | 0 |
| 25-Jul-2024 | 3,000.00 | 3,050.00 | 2,960.00 | 3,010.00 | 12,804,600 | 0 |
| 24-Jul-2024 | 3,060.00 | 3,060.00 | 2,980.00 | 3,010.00 | 8,343,300 | 0 |
| 23-Jul-2024 | 2,940.00 | 3,050.00 | 2,940.00 | 3,010.00 | 13,504,200 | 0 |
| 22-Jul-2024 | 2,940.00 | 2,950.00 | 2,890.00 | 2,940.00 | 13,305,300 | 0 |
| 19-Jul-2024 | 2,970.00 | 2,980.00 | 2,920.00 | 2,940.00 | 8,933,500 | 0 |
| 18-Jul-2024 | 2,930.00 | 3,000.00 | 2,920.00 | 2,960.00 | 8,226,500 | 0 |
| 17-Jul-2024 | 2,990.00 | 2,990.00 | 2,910.00 | 2,910.00 | 9,045,900 | 0 |
| 16-Jul-2024 | 2,940.00 | 2,940.00 | 2,890.00 | 2,940.00 | 7,068,700 | 0 |
| 15-Jul-2024 | 3,000.00 | 3,000.00 | 2,910.00 | 2,940.00 | 8,758,400 | 0 |
| 12-Jul-2024 | 2,980.00 | 3,010.00 | 2,960.00 | 3,000.00 | 8,231,000 | 0 |
| 11-Jul-2024 | 2,990.00 | 3,010.00 | 2,940.00 | 2,960.00 | 8,562,000 | 0 |
| 10-Jul-2024 | 3,010.00 | 3,010.00 | 2,950.00 | 2,990.00 | 8,769,700 | 0 |
| 09-Jul-2024 | 3,040.00 | 3,090.00 | 2,960.00 | 2,970.00 | 12,916,700 | 0 |
| 08-Jul-2024 | 3,050.00 | 3,090.00 | 3,020.00 | 3,040.00 | 13,856,200 | 0 |
| 05-Jul-2024 | 2,950.00 | 3,030.00 | 2,910.00 | 3,030.00 | 20,377,200 | 0 |
| 04-Jul-2024 | 3,020.00 | 3,030.00 | 2,930.00 | 2,940.00 | 14,868,300 | 0 |
| 03-Jul-2024 | 2,990.00 | 3,030.00 | 2,930.00 | 3,020.00 | 8,511,500 | 0 |
| 02-Jul-2024 | 2,980.00 | 3,010.00 | 2,920.00 | 2,940.00 | 8,403,100 | 0 |
| 01-Jul-2024 | 3,020.00 | 3,030.00 | 2,970.00 | 2,980.00 | 6,781,500 | 0 |
| 28-Jun-2024 | 3,030.00 | 3,070.00 | 2,980.00 | 3,020.00 | 9,149,900 | 0 |
| 27-Jun-2024 | 3,030.00 | 3,060.00 | 3,010.00 | 3,030.00 | 9,817,000 | 0 |
| 26-Jun-2024 | 3,050.00 | 3,070.00 | 2,960.00 | 3,030.00 | 7,846,300 | 0 |
| 25-Jun-2024 | 2,960.00 | 2,980.00 | 2,920.00 | 2,970.00 | 6,992,800 | 0 |
| 24-Jun-2024 | 2,980.00 | 3,020.00 | 2,930.00 | 2,950.00 | 10,614,500 | 0 |
| 21-Jun-2024 | 2,920.00 | 3,000.00 | 2,910.00 | 2,970.00 | 8,838,500 | 0 |
| 20-Jun-2024 | 2,920.00 | 2,990.00 | 2,900.00 | 2,900.00 | 8,665,500 | 0 |
| 19-Jun-2024 | 3,050.00 | 3,050.00 | 2,870.00 | 2,930.00 | 9,877,100 | 0 |
| 14-Jun-2024 | 2,960.00 | 3,000.00 | 2,900.00 | 3,000.00 | 7,678,700 | 0 |
| 13-Jun-2024 | 2,970.00 | 2,990.00 | 2,910.00 | 2,950.00 | 7,027,900 | 0 |
| 12-Jun-2024 | 3,120.00 | 3,120.00 | 2,940.00 | 2,990.00 | 8,787,700 | 0 |
| 11-Jun-2024 | 3,060.00 | 3,110.00 | 2,930.00 | 3,070.00 | 8,011,100 | 0 |
| 10-Jun-2024 | 3,040.00 | 3,120.00 | 3,030.00 | 3,050.00 | 7,701,200 | 0 |
| 07-Jun-2024 | 3,000.00 | 3,090.00 | 2,970.00 | 3,040.00 | 12,132,500 | 0 |
| 06-Jun-2024 | 2,940.00 | 3,010.00 | 2,940.00 | 2,950.00 | 8,336,500 | 0 |
| 05-Jun-2024 | 2,900.00 | 2,950.00 | 2,810.00 | 2,930.00 | 16,906,300 | 0 |
| 04-Jun-2024 | 2,920.00 | 2,950.00 | 2,840.00 | 2,850.00 | 10,280,900 | 0 |
| 03-Jun-2024 | 2,910.00 | 2,990.00 | 2,790.00 | 2,930.00 | 14,709,600 | 0 |
| 31-May-2024 | 3,100.00 | 3,100.00 | 2,890.00 | 2,890.00 | 93,438,700 | 0 |
| 30-May-2024 | 3,100.00 | 3,200.00 | 3,070.00 | 3,100.00 | 17,197,000 | 0 |
| 29-May-2024 | 3,120.00 | 3,150.00 | 3,030.00 | 3,100.00 | 14,378,800 | 0 |
| 28-May-2024 | 3,100.00 | 3,130.00 | 3,020.00 | 3,070.00 | 11,728,800 | 0 |
| 27-May-2024 | 3,090.00 | 3,150.00 | 3,080.00 | 3,100.00 | 18,631,100 | 0 |
| 22-May-2024 | 3,150.00 | 3,160.00 | 2,980.00 | 3,090.00 | 14,310,200 | 0 |
| 21-May-2024 | 3,140.00 | 3,160.00 | 3,060.00 | 3,100.00 | 20,848,800 | 0 |
| 20-May-2024 | 3,070.00 | 3,150.00 | 3,040.00 | 3,120.00 | 11,939,400 | 0 |
| 17-May-2024 | 3,080.00 | 3,180.00 | 3,070.00 | 3,070.00 | 26,942,500 | 0 |
| 16-May-2024 | 3,080.00 | 3,140.00 | 3,050.00 | 3,070.00 | 26,974,900 | 0 |
| 15-May-2024 | 3,080.00 | 3,180.00 | 3,050.00 | 3,050.00 | 15,432,000 | 0 |
| 14-May-2024 | 3,050.00 | 3,150.00 | 2,950.00 | 3,080.00 | 13,037,200 | 0 |
| 13-May-2024 | 3,050.00 | 3,070.00 | 3,030.00 | 3,050.00 | 15,071,200 | 0 |
| 08-May-2024 | 3,100.00 | 3,100.00 | 2,990.00 | 3,050.00 | 13,744,400 | 0 |
| 07-May-2024 | 3,060.00 | 3,060.00 | 3,030.00 | 3,050.00 | 10,344,400 | 0 |
| 06-May-2024 | 3,000.00 | 3,070.00 | 2,970.00 | 3,060.00 | 20,317,400 | 0 |
| 03-May-2024 | 2,850.00 | 3,110.00 | 2,840.00 | 2,990.00 | 16,761,300 | 0 |
| 02-May-2024 | 2,950.00 | 2,950.00 | 2,830.00 | 2,850.00 | 13,775,900 | 0 |
| 30-Apr-2024 | 2,900.00 | 2,920.00 | 2,880.00 | 2,900.00 | 12,581,500 | 0 |
| 29-Apr-2024 | 2,850.00 | 3,000.00 | 2,850.00 | 2,900.00 | 22,614,300 | 0 |
| 26-Apr-2024 | 2,950.00 | 2,950.00 | 2,850.00 | 2,850.00 | 11,414,100 | 0 |
| 25-Apr-2024 | 2,760.00 | 3,030.00 | 2,760.00 | 2,950.00 | 21,818,100 | 0 |
| 24-Apr-2024 | 2,740.00 | 2,800.00 | 2,700.00 | 2,740.00 | 8,772,700 | 0 |
| 23-Apr-2024 | 2,690.00 | 2,750.00 | 2,680.00 | 2,690.00 | 5,913,300 | 0 |
| 22-Apr-2024 | 2,680.00 | 2,730.00 | 2,670.00 | 2,680.00 | 9,440,400 | 0 |
| 19-Apr-2024 | 2,670.00 | 2,690.00 | 2,600.00 | 2,680.00 | 9,199,100 | 0 |
| 18-Apr-2024 | 2,670.00 | 2,710.00 | 2,650.00 | 2,650.00 | 7,115,800 | 0 |
| 17-Apr-2024 | 2,750.00 | 2,750.00 | 2,660.00 | 2,670.00 | 8,971,800 | 0 |
| 16-Apr-2024 | 2,820.00 | 2,820.00 | 2,670.00 | 2,700.00 | 11,505,000 | 0 |
| 05-Apr-2024 | 2,790.00 | 2,830.00 | 2,750.00 | 2,820.00 | 8,676,300 | 0 |
| 04-Apr-2024 | 2,730.00 | 2,800.00 | 2,710.00 | 2,790.00 | 9,156,300 | 0 |
| 03-Apr-2024 | 2,730.00 | 2,760.00 | 2,680.00 | 2,700.00 | 8,920,400 | 0 |