| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 5,975.00 | 6,000.00 | 5,900.00 | 5,950.00 | 70,300 | 0 |
| 03-Jul-2024 | 5,850.00 | 5,975.00 | 5,850.00 | 5,975.00 | 386,400 | 0 |
| 02-Jul-2024 | 5,850.00 | 5,925.00 | 5,800.00 | 5,825.00 | 256,500 | 0 |
| 01-Jul-2024 | 5,875.00 | 5,900.00 | 5,800.00 | 5,800.00 | 878,900 | 0 |
| 28-Jun-2024 | 5,875.00 | 5,950.00 | 5,800.00 | 5,850.00 | 424,400 | 0 |
| 27-Jun-2024 | 5,875.00 | 5,875.00 | 5,825.00 | 5,875.00 | 276,400 | 0 |
| 26-Jun-2024 | 5,850.00 | 5,900.00 | 5,850.00 | 5,850.00 | 278,500 | 0 |
| 25-Jun-2024 | 6,000.00 | 6,000.00 | 5,800.00 | 5,850.00 | 298,600 | 0 |
| 24-Jun-2024 | 6,125.00 | 6,275.00 | 6,125.00 | 6,250.00 | 508,800 | 0 |
| 21-Jun-2024 | 6,100.00 | 6,150.00 | 6,050.00 | 6,100.00 | 911,100 | 0 |
| 20-Jun-2024 | 6,100.00 | 6,150.00 | 6,050.00 | 6,075.00 | 326,200 | 0 |
| 19-Jun-2024 | 6,050.00 | 6,100.00 | 6,050.00 | 6,050.00 | 267,700 | 0 |
| 14-Jun-2024 | 6,100.00 | 6,100.00 | 6,050.00 | 6,075.00 | 82,100 | 0 |
| 13-Jun-2024 | 6,125.00 | 6,150.00 | 6,100.00 | 6,100.00 | 34,100 | 0 |
| 12-Jun-2024 | 6,100.00 | 6,125.00 | 6,050.00 | 6,125.00 | 225,300 | 0 |
| 11-Jun-2024 | 6,125.00 | 6,150.00 | 6,100.00 | 6,125.00 | 132,700 | 0 |
| 10-Jun-2024 | 6,175.00 | 6,175.00 | 6,125.00 | 6,125.00 | 155,100 | 0 |
| 07-Jun-2024 | 6,175.00 | 6,175.00 | 6,150.00 | 6,150.00 | 97,800 | 0 |
| 06-Jun-2024 | 6,175.00 | 6,175.00 | 6,150.00 | 6,175.00 | 117,700 | 0 |
| 05-Jun-2024 | 6,175.00 | 6,200.00 | 6,150.00 | 6,175.00 | 21,200 | 0 |
| 04-Jun-2024 | 6,175.00 | 6,200.00 | 6,150.00 | 6,175.00 | 87,600 | 0 |
| 03-Jun-2024 | 6,175.00 | 6,175.00 | 6,150.00 | 6,175.00 | 63,500 | 0 |
| 31-May-2024 | 6,175.00 | 6,200.00 | 6,150.00 | 6,150.00 | 64,900 | 0 |
| 30-May-2024 | 6,225.00 | 6,250.00 | 6,175.00 | 6,175.00 | 77,000 | 0 |
| 29-May-2024 | 6,250.00 | 6,275.00 | 6,225.00 | 6,225.00 | 64,500 | 0 |
| 28-May-2024 | 6,275.00 | 6,300.00 | 6,250.00 | 6,250.00 | 117,800 | 0 |
| 27-May-2024 | 6,275.00 | 6,300.00 | 6,250.00 | 6,250.00 | 130,800 | 0 |
| 22-May-2024 | 6,325.00 | 6,325.00 | 6,250.00 | 6,250.00 | 117,300 | 0 |
| 21-May-2024 | 6,425.00 | 6,425.00 | 6,300.00 | 6,300.00 | 232,700 | 0 |
| 20-May-2024 | 6,450.00 | 6,450.00 | 6,400.00 | 6,400.00 | 103,400 | 0 |
| 17-May-2024 | 6,425.00 | 6,450.00 | 6,400.00 | 6,425.00 | 36,700 | 0 |
| 16-May-2024 | 6,475.00 | 6,500.00 | 6,400.00 | 6,425.00 | 246,100 | 0 |
| 15-May-2024 | 6,500.00 | 6,500.00 | 6,450.00 | 6,450.00 | 15,700 | 0 |
| 14-May-2024 | 6,525.00 | 6,525.00 | 6,450.00 | 6,500.00 | 412,000 | 0 |
| 13-May-2024 | 6,550.00 | 6,600.00 | 6,525.00 | 6,525.00 | 316,800 | 0 |
| 08-May-2024 | 6,600.00 | 6,625.00 | 6,550.00 | 6,550.00 | 77,000 | 0 |
| 07-May-2024 | 6,700.00 | 6,700.00 | 6,500.00 | 6,600.00 | 44,100 | 0 |
| 06-May-2024 | 6,700.00 | 6,700.00 | 6,500.00 | 6,600.00 | 109,100 | 0 |
| 03-May-2024 | 6,700.00 | 6,775.00 | 6,600.00 | 6,700.00 | 58,400 | 0 |
| 02-May-2024 | 6,875.00 | 6,875.00 | 6,700.00 | 6,700.00 | 165,700 | 0 |
| 30-Apr-2024 | 6,900.00 | 6,925.00 | 6,850.00 | 6,875.00 | 50,800 | 0 |
| 29-Apr-2024 | 6,950.00 | 6,950.00 | 6,875.00 | 6,875.00 | 40,800 | 0 |
| 26-Apr-2024 | 6,950.00 | 6,950.00 | 6,900.00 | 6,950.00 | 29,100 | 0 |
| 25-Apr-2024 | 6,975.00 | 6,975.00 | 6,925.00 | 6,950.00 | 17,100 | 0 |
| 24-Apr-2024 | 7,000.00 | 7,000.00 | 6,950.00 | 6,975.00 | 11,200 | 0 |
| 23-Apr-2024 | 6,925.00 | 7,000.00 | 6,900.00 | 6,925.00 | 118,600 | 0 |
| 22-Apr-2024 | 7,000.00 | 7,000.00 | 6,900.00 | 6,900.00 | 64,000 | 0 |
| 19-Apr-2024 | 7,000.00 | 7,000.00 | 6,900.00 | 7,000.00 | 138,600 | 0 |
| 18-Apr-2024 | 7,000.00 | 7,050.00 | 7,000.00 | 7,000.00 | 88,600 | 0 |
| 17-Apr-2024 | 7,000.00 | 7,750.00 | 7,000.00 | 7,000.00 | 125,500 | 0 |
| 16-Apr-2024 | 7,075.00 | 7,075.00 | 7,000.00 | 7,000.00 | 265,700 | 0 |
| 05-Apr-2024 | 7,075.00 | 7,100.00 | 7,050.00 | 7,100.00 | 29,800 | 0 |
| 04-Apr-2024 | 7,050.00 | 7,050.00 | 7,000.00 | 7,050.00 | 9,500 | 0 |
| 03-Apr-2024 | 7,025.00 | 7,100.00 | 7,000.00 | 7,050.00 | 125,100 | 0 |
| 02-Apr-2024 | 7,100.00 | 7,100.00 | 7,000.00 | 7,050.00 | 104,300 | 0 |
| 01-Apr-2024 | 7,175.00 | 7,175.00 | 7,000.00 | 7,075.00 | 236,800 | 0 |
| 28-Mar-2024 | 7,050.00 | 7,125.00 | 7,050.00 | 7,100.00 | 276,500 | 0 |
| 27-Mar-2024 | 7,025.00 | 7,025.00 | 7,000.00 | 7,025.00 | 225,800 | 0 |
| 26-Mar-2024 | 7,050.00 | 7,050.00 | 7,000.00 | 7,025.00 | 138,700 | 0 |
| 25-Mar-2024 | 7,025.00 | 7,025.00 | 6,975.00 | 7,025.00 | 128,700 | 0 |
| 22-Mar-2024 | 7,025.00 | 7,050.00 | 7,000.00 | 7,025.00 | 59,400 | 0 |
| 21-Mar-2024 | 7,000.00 | 7,025.00 | 6,975.00 | 7,025.00 | 64,400 | 0 |
| 20-Mar-2024 | 7,000.00 | 7,000.00 | 6,950.00 | 7,000.00 | 12,500 | 0 |
| 19-Mar-2024 | 7,000.00 | 7,025.00 | 6,975.00 | 7,000.00 | 32,400 | 0 |
| 18-Mar-2024 | 6,975.00 | 7,000.00 | 6,975.00 | 6,975.00 | 26,300 | 0 |
| 15-Mar-2024 | 7,025.00 | 7,025.00 | 6,975.00 | 6,975.00 | 42,400 | 0 |
| 14-Mar-2024 | 7,050.00 | 7,050.00 | 7,000.00 | 7,025.00 | 37,300 | 0 |
| 13-Mar-2024 | 7,000.00 | 7,075.00 | 7,000.00 | 7,025.00 | 11,200 | 0 |
| 08-Mar-2024 | 7,100.00 | 7,100.00 | 7,050.00 | 7,075.00 | 9,500 | 0 |
| 07-Mar-2024 | 7,025.00 | 7,100.00 | 7,025.00 | 7,075.00 | 6,600 | 0 |
| 06-Mar-2024 | 7,175.00 | 7,175.00 | 7,050.00 | 7,050.00 | 49,200 | 0 |
| 05-Mar-2024 | 7,050.00 | 7,050.00 | 7,025.00 | 7,050.00 | 37,100 | 0 |
| 04-Mar-2024 | 7,125.00 | 7,150.00 | 7,050.00 | 7,050.00 | 31,000 | 0 |
| 01-Mar-2024 | 7,175.00 | 7,175.00 | 7,075.00 | 7,125.00 | 36,200 | 0 |
| 29-Feb-2024 | 7,050.00 | 7,100.00 | 7,050.00 | 7,100.00 | 6,300 | 0 |
| 28-Feb-2024 | 7,075.00 | 7,100.00 | 7,000.00 | 7,100.00 | 28,300 | 0 |
| 27-Feb-2024 | 7,075.00 | 7,075.00 | 7,050.00 | 7,050.00 | 6,200 | 0 |
| 26-Feb-2024 | 7,100.00 | 7,100.00 | 7,050.00 | 7,050.00 | 17,200 | 0 |
| 23-Feb-2024 | 7,100.00 | 7,100.00 | 7,050.00 | 7,100.00 | 9,900 | 0 |
| 22-Feb-2024 | 7,100.00 | 7,100.00 | 7,025.00 | 7,100.00 | 87,700 | 0 |
| 21-Feb-2024 | 7,100.00 | 7,100.00 | 7,000.00 | 7,075.00 | 17,900 | 0 |
| 20-Feb-2024 | 7,175.00 | 7,175.00 | 7,000.00 | 7,100.00 | 40,200 | 0 |
| 19-Feb-2024 | 7,100.00 | 7,200.00 | 7,100.00 | 7,125.00 | 2,000 | 0 |
| 16-Feb-2024 | 7,125.00 | 7,200.00 | 7,100.00 | 7,125.00 | 5,600 | 0 |
| 15-Feb-2024 | 7,175.00 | 7,200.00 | 7,150.00 | 7,175.00 | 30,700 | 0 |
| 13-Feb-2024 | 7,150.00 | 7,175.00 | 7,100.00 | 7,150.00 | 8,500 | 0 |
| 12-Feb-2024 | 7,150.00 | 7,200.00 | 7,150.00 | 7,150.00 | 6,600 | 0 |
| 07-Feb-2024 | 7,125.00 | 7,200.00 | 7,100.00 | 7,150.00 | 52,600 | 0 |
| 06-Feb-2024 | 7,200.00 | 7,200.00 | 7,075.00 | 7,150.00 | 83,300 | 0 |
| 05-Feb-2024 | 7,075.00 | 7,075.00 | 6,975.00 | 7,075.00 | 148,800 | 0 |
| 02-Feb-2024 | 7,200.00 | 7,200.00 | 7,050.00 | 7,050.00 | 62,600 | 0 |
| 01-Feb-2024 | 7,225.00 | 7,225.00 | 7,075.00 | 7,100.00 | 120,300 | 0 |
| 31-Jan-2024 | 7,125.00 | 7,250.00 | 7,100.00 | 7,175.00 | 48,900 | 0 |
| 30-Jan-2024 | 7,200.00 | 7,200.00 | 7,125.00 | 7,125.00 | 19,300 | 0 |
| 29-Jan-2024 | 7,150.00 | 7,200.00 | 7,150.00 | 7,175.00 | 15,400 | 0 |
| 26-Jan-2024 | 7,150.00 | 7,175.00 | 7,100.00 | 7,175.00 | 16,700 | 0 |
| 25-Jan-2024 | 7,150.00 | 7,175.00 | 7,100.00 | 7,150.00 | 50,000 | 0 |
| 24-Jan-2024 | 7,125.00 | 7,175.00 | 7,075.00 | 7,125.00 | 59,300 | 0 |
| 23-Jan-2024 | 7,500.00 | 7,500.00 | 7,000.00 | 7,125.00 | 373,200 | 0 |
| 22-Jan-2024 | 7,525.00 | 7,550.00 | 7,400.00 | 7,475.00 | 36,200 | 0 |