| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 02-Apr-2024 | 2,670.00 | 2,690.00 | 2,640.00 | 2,680.00 | 8,799,900 | 0 |
| 01-Apr-2024 | 2,740.00 | 2,750.00 | 2,620.00 | 2,680.00 | 12,014,300 | 0 |
| 28-Mar-2024 | 2,740.00 | 2,800.00 | 2,720.00 | 2,740.00 | 12,587,100 | 0 |
| 27-Mar-2024 | 2,780.00 | 2,780.00 | 2,680.00 | 2,710.00 | 10,116,000 | 0 |
| 26-Mar-2024 | 2,750.00 | 2,750.00 | 2,680.00 | 2,730.00 | 9,750,500 | 0 |
| 25-Mar-2024 | 2,740.00 | 2,740.00 | 2,640.00 | 2,680.00 | 13,335,900 | 0 |
| 22-Mar-2024 | 2,660.00 | 2,730.00 | 2,660.00 | 2,730.00 | 9,841,400 | 0 |
| 21-Mar-2024 | 2,750.00 | 2,750.00 | 2,650.00 | 2,650.00 | 9,191,700 | 0 |
| 20-Mar-2024 | 2,700.00 | 2,750.00 | 2,640.00 | 2,750.00 | 11,230,200 | 0 |
| 19-Mar-2024 | 2,620.00 | 2,700.00 | 2,610.00 | 2,650.00 | 9,849,900 | 0 |
| 18-Mar-2024 | 2,580.00 | 2,660.00 | 2,580.00 | 2,620.00 | 10,226,900 | 0 |
| 15-Mar-2024 | 2,630.00 | 2,670.00 | 2,580.00 | 2,580.00 | 18,978,100 | 0 |
| 14-Mar-2024 | 2,700.00 | 2,700.00 | 2,630.00 | 2,630.00 | 8,065,900 | 0 |
| 13-Mar-2024 | 2,580.00 | 2,680.00 | 2,570.00 | 2,640.00 | 11,563,700 | 0 |
| 08-Mar-2024 | 2,600.00 | 2,620.00 | 2,570.00 | 2,570.00 | 7,529,100 | 0 |
| 07-Mar-2024 | 2,620.00 | 2,640.00 | 2,590.00 | 2,600.00 | 11,883,000 | 0 |
| 06-Mar-2024 | 2,630.00 | 2,630.00 | 2,560.00 | 2,600.00 | 14,172,200 | 0 |
| 05-Mar-2024 | 2,600.00 | 2,610.00 | 2,570.00 | 2,580.00 | 7,710,700 | 0 |
| 04-Mar-2024 | 2,610.00 | 2,630.00 | 2,590.00 | 2,600.00 | 7,218,900 | 0 |
| 01-Mar-2024 | 2,610.00 | 2,640.00 | 2,580.00 | 2,610.00 | 8,197,100 | 0 |
| 29-Feb-2024 | 2,620.00 | 2,650.00 | 2,580.00 | 2,580.00 | 13,165,300 | 0 |
| 28-Feb-2024 | 2,700.00 | 2,700.00 | 2,610.00 | 2,610.00 | 10,205,500 | 0 |
| 27-Feb-2024 | 2,640.00 | 2,670.00 | 2,610.00 | 2,650.00 | 8,566,600 | 0 |
| 26-Feb-2024 | 2,760.00 | 2,770.00 | 2,640.00 | 2,640.00 | 12,858,100 | 0 |
| 23-Feb-2024 | 2,780.00 | 2,780.00 | 2,730.00 | 2,770.00 | 6,861,800 | 0 |
| 22-Feb-2024 | 2,780.00 | 2,790.00 | 2,730.00 | 2,780.00 | 10,626,300 | 0 |
| 21-Feb-2024 | 2,740.00 | 2,790.00 | 2,710.00 | 2,780.00 | 11,656,000 | 0 |
| 20-Feb-2024 | 2,690.00 | 2,740.00 | 2,690.00 | 2,700.00 | 10,989,800 | 0 |
| 19-Feb-2024 | 2,690.00 | 2,760.00 | 2,660.00 | 2,690.00 | 18,209,500 | 0 |
| 16-Feb-2024 | 2,770.00 | 2,810.00 | 2,690.00 | 2,690.00 | 22,750,100 | 0 |
| 15-Feb-2024 | 2,830.00 | 2,850.00 | 2,750.00 | 2,760.00 | 13,064,500 | 0 |
| 13-Feb-2024 | 2,760.00 | 2,790.00 | 2,710.00 | 2,780.00 | 12,713,100 | 0 |
| 12-Feb-2024 | 2,780.00 | 2,800.00 | 2,740.00 | 2,760.00 | 10,878,000 | 0 |
| 07-Feb-2024 | 2,800.00 | 2,800.00 | 2,750.00 | 2,780.00 | 8,679,700 | 0 |
| 06-Feb-2024 | 2,750.00 | 2,790.00 | 2,700.00 | 2,750.00 | 15,291,000 | 0 |
| 05-Feb-2024 | 2,810.00 | 2,830.00 | 2,740.00 | 2,750.00 | 12,543,100 | 0 |
| 02-Feb-2024 | 2,770.00 | 2,820.00 | 2,770.00 | 2,820.00 | 10,604,200 | 0 |
| 01-Feb-2024 | 2,700.00 | 2,800.00 | 2,690.00 | 2,770.00 | 13,163,000 | 0 |
| 31-Jan-2024 | 2,700.00 | 2,710.00 | 2,660.00 | 2,690.00 | 16,584,200 | 0 |
| 30-Jan-2024 | 2,600.00 | 2,680.00 | 2,590.00 | 2,650.00 | 15,491,100 | 0 |
| 29-Jan-2024 | 2,590.00 | 2,630.00 | 2,580.00 | 2,590.00 | 9,910,400 | 0 |
| 26-Jan-2024 | 2,620.00 | 2,640.00 | 2,560.00 | 2,590.00 | 8,667,000 | 0 |
| 25-Jan-2024 | 2,650.00 | 2,650.00 | 2,580.00 | 2,620.00 | 10,173,800 | 0 |
| 24-Jan-2024 | 2,570.00 | 2,650.00 | 2,520.00 | 2,640.00 | 15,012,600 | 0 |
| 23-Jan-2024 | 2,540.00 | 2,570.00 | 2,510.00 | 2,530.00 | 10,922,000 | 0 |
| 22-Jan-2024 | 2,560.00 | 2,590.00 | 2,520.00 | 2,540.00 | 10,804,200 | 0 |