| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Sep-2024 | 4,300.00 | 4,390.00 | 4,120.00 | 4,290.00 | 353,700 | 0 |
| 06-Sep-2024 | 3,900.00 | 4,500.00 | 3,870.00 | 4,200.00 | 438,800 | 0 |
| 05-Sep-2024 | 3,790.00 | 3,900.00 | 3,750.00 | 3,840.00 | 69,600 | 0 |
| 04-Sep-2024 | 3,800.00 | 3,800.00 | 3,710.00 | 3,790.00 | 25,200 | 0 |
| 03-Sep-2024 | 3,830.00 | 3,850.00 | 3,790.00 | 3,800.00 | 58,900 | 0 |
| 02-Sep-2024 | 3,760.00 | 3,850.00 | 3,760.00 | 3,810.00 | 42,300 | 0 |
| 30-Aug-2024 | 3,630.00 | 3,820.00 | 3,610.00 | 3,770.00 | 95,900 | 0 |
| 29-Aug-2024 | 3,590.00 | 3,850.00 | 3,590.00 | 3,610.00 | 160,000 | 0 |
| 28-Aug-2024 | 3,570.00 | 3,590.00 | 3,550.00 | 3,550.00 | 11,600 | 0 |
| 27-Aug-2024 | 3,550.00 | 3,590.00 | 3,540.00 | 3,550.00 | 19,200 | 0 |
| 26-Aug-2024 | 3,550.00 | 3,570.00 | 3,520.00 | 3,550.00 | 51,600 | 0 |
| 23-Aug-2024 | 3,550.00 | 3,640.00 | 3,480.00 | 3,550.00 | 18,400 | 0 |
| 22-Aug-2024 | 3,510.00 | 3,510.00 | 3,480.00 | 3,500.00 | 8,300 | 0 |
| 21-Aug-2024 | 3,450.00 | 3,530.00 | 3,450.00 | 3,510.00 | 56,800 | 0 |
| 20-Aug-2024 | 3,450.00 | 3,700.00 | 3,410.00 | 3,450.00 | 116,100 | 0 |
| 19-Aug-2024 | 3,430.00 | 3,440.00 | 3,390.00 | 3,430.00 | 43,000 | 0 |
| 16-Aug-2024 | 3,400.00 | 3,440.00 | 3,390.00 | 3,430.00 | 26,100 | 0 |
| 15-Aug-2024 | 3,430.00 | 3,430.00 | 3,390.00 | 3,400.00 | 26,000 | 0 |
| 14-Aug-2024 | 3,390.00 | 3,420.00 | 3,390.00 | 3,410.00 | 10,000 | 0 |
| 13-Aug-2024 | 3,410.00 | 3,420.00 | 3,410.00 | 3,410.00 | 5,400 | 0 |
| 12-Aug-2024 | 3,400.00 | 3,420.00 | 3,370.00 | 3,410.00 | 24,100 | 0 |
| 09-Aug-2024 | 3,400.00 | 3,400.00 | 3,390.00 | 3,400.00 | 3,700 | 0 |
| 08-Aug-2024 | 3,380.00 | 3,400.00 | 3,380.00 | 3,390.00 | 2,700 | 0 |
| 07-Aug-2024 | 3,400.00 | 3,400.00 | 3,380.00 | 3,380.00 | 9,200 | 0 |
| 06-Aug-2024 | 3,380.00 | 3,400.00 | 3,380.00 | 3,400.00 | 8,400 | 0 |
| 05-Aug-2024 | 3,420.00 | 3,420.00 | 3,380.00 | 3,380.00 | 19,900 | 0 |
| 02-Aug-2024 | 3,400.00 | 3,430.00 | 3,390.00 | 3,430.00 | 12,700 | 0 |
| 01-Aug-2024 | 3,410.00 | 3,420.00 | 3,390.00 | 3,400.00 | 27,100 | 0 |
| 31-Jul-2024 | 3,460.00 | 3,460.00 | 3,350.00 | 3,400.00 | 104,800 | 0 |
| 30-Jul-2024 | 3,420.00 | 3,460.00 | 3,420.00 | 3,420.00 | 12,600 | 0 |
| 29-Jul-2024 | 3,500.00 | 3,500.00 | 3,410.00 | 3,430.00 | 27,800 | 0 |
| 26-Jul-2024 | 3,390.00 | 3,450.00 | 3,390.00 | 3,410.00 | 25,800 | 0 |
| 25-Jul-2024 | 3,400.00 | 3,420.00 | 3,350.00 | 3,390.00 | 29,600 | 0 |
| 24-Jul-2024 | 3,380.00 | 3,420.00 | 3,370.00 | 3,410.00 | 16,400 | 0 |
| 23-Jul-2024 | 3,390.00 | 3,500.00 | 3,380.00 | 3,380.00 | 52,900 | 0 |
| 22-Jul-2024 | 3,430.00 | 3,450.00 | 3,380.00 | 3,390.00 | 33,700 | 0 |
| 19-Jul-2024 | 3,400.00 | 3,430.00 | 3,400.00 | 3,430.00 | 22,800 | 0 |
| 18-Jul-2024 | 3,450.00 | 3,450.00 | 3,390.00 | 3,420.00 | 38,300 | 0 |
| 17-Jul-2024 | 3,420.00 | 3,430.00 | 3,400.00 | 3,430.00 | 8,200 | 0 |
| 16-Jul-2024 | 3,480.00 | 3,480.00 | 3,400.00 | 3,430.00 | 27,600 | 0 |
| 15-Jul-2024 | 3,420.00 | 3,450.00 | 3,400.00 | 3,400.00 | 47,800 | 0 |
| 12-Jul-2024 | 3,420.00 | 3,450.00 | 3,400.00 | 3,430.00 | 12,800 | 0 |
| 11-Jul-2024 | 3,440.00 | 3,450.00 | 3,410.00 | 3,420.00 | 7,900 | 0 |
| 10-Jul-2024 | 3,570.00 | 3,570.00 | 3,420.00 | 3,440.00 | 77,700 | 0 |
| 09-Jul-2024 | 3,370.00 | 3,590.00 | 3,370.00 | 3,560.00 | 16,000 | 0 |
| 08-Jul-2024 | 3,420.00 | 3,470.00 | 3,410.00 | 3,440.00 | 14,000 | 0 |
| 05-Jul-2024 | 3,400.00 | 3,430.00 | 3,370.00 | 3,410.00 | 8,100 | 0 |
| 04-Jul-2024 | 3,370.00 | 3,420.00 | 3,360.00 | 3,400.00 | 28,900 | 0 |
| 03-Jul-2024 | 3,390.00 | 3,390.00 | 3,350.00 | 3,380.00 | 12,900 | 0 |
| 02-Jul-2024 | 3,400.00 | 3,400.00 | 3,330.00 | 3,360.00 | 23,900 | 0 |
| 01-Jul-2024 | 3,370.00 | 3,400.00 | 3,340.00 | 3,350.00 | 71,500 | 0 |
| 28-Jun-2024 | 3,380.00 | 3,400.00 | 3,370.00 | 3,370.00 | 17,700 | 0 |
| 27-Jun-2024 | 3,340.00 | 3,380.00 | 3,330.00 | 3,370.00 | 29,800 | 0 |
| 26-Jun-2024 | 3,420.00 | 3,440.00 | 3,330.00 | 3,340.00 | 48,800 | 0 |
| 25-Jun-2024 | 3,440.00 | 3,500.00 | 3,400.00 | 3,430.00 | 5,600 | 0 |
| 24-Jun-2024 | 3,470.00 | 3,480.00 | 3,400.00 | 3,440.00 | 11,600 | 0 |
| 21-Jun-2024 | 3,380.00 | 3,500.00 | 3,350.00 | 3,410.00 | 19,700 | 0 |
| 20-Jun-2024 | 3,360.00 | 3,440.00 | 3,360.00 | 3,380.00 | 4,700 | 0 |
| 19-Jun-2024 | 3,490.00 | 3,500.00 | 3,370.00 | 3,370.00 | 53,000 | 0 |
| 14-Jun-2024 | 3,620.00 | 3,620.00 | 3,490.00 | 3,490.00 | 54,500 | 0 |
| 13-Jun-2024 | 3,680.00 | 3,700.00 | 3,650.00 | 3,660.00 | 37,500 | 0 |
| 12-Jun-2024 | 3,670.00 | 3,690.00 | 3,660.00 | 3,670.00 | 15,900 | 0 |
| 11-Jun-2024 | 3,680.00 | 3,690.00 | 3,660.00 | 3,660.00 | 19,400 | 0 |
| 10-Jun-2024 | 3,730.00 | 3,730.00 | 3,640.00 | 3,670.00 | 58,500 | 0 |
| 07-Jun-2024 | 3,740.00 | 3,740.00 | 3,650.00 | 3,680.00 | 43,600 | 0 |
| 06-Jun-2024 | 3,650.00 | 3,790.00 | 3,650.00 | 3,760.00 | 18,700 | 0 |
| 05-Jun-2024 | 3,750.00 | 3,820.00 | 3,650.00 | 3,650.00 | 24,900 | 0 |
| 04-Jun-2024 | 3,770.00 | 3,800.00 | 3,660.00 | 3,660.00 | 14,400 | 0 |
| 03-Jun-2024 | 3,620.00 | 3,740.00 | 3,620.00 | 3,660.00 | 7,200 | 0 |
| 31-May-2024 | 3,630.00 | 3,800.00 | 3,610.00 | 3,620.00 | 15,000 | 0 |
| 30-May-2024 | 3,660.00 | 3,660.00 | 3,600.00 | 3,630.00 | 10,600 | 0 |
| 29-May-2024 | 3,700.00 | 3,700.00 | 3,610.00 | 3,660.00 | 5,600 | 0 |
| 28-May-2024 | 3,670.00 | 3,700.00 | 3,630.00 | 3,700.00 | 4,700 | 0 |
| 27-May-2024 | 3,700.00 | 3,790.00 | 3,620.00 | 3,670.00 | 7,400 | 0 |
| 22-May-2024 | 3,690.00 | 3,800.00 | 3,680.00 | 3,700.00 | 13,500 | 0 |
| 21-May-2024 | 3,670.00 | 3,690.00 | 3,670.00 | 3,680.00 | 2,500 | 0 |
| 20-May-2024 | 3,660.00 | 3,670.00 | 3,650.00 | 3,650.00 | 3,900 | 0 |
| 17-May-2024 | 3,580.00 | 3,660.00 | 3,570.00 | 3,650.00 | 66,300 | 0 |
| 16-May-2024 | 3,600.00 | 3,620.00 | 3,580.00 | 3,580.00 | 39,100 | 0 |
| 15-May-2024 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,500 | 0 |
| 14-May-2024 | 3,570.00 | 3,630.00 | 3,570.00 | 3,600.00 | 5,800 | 0 |
| 13-May-2024 | 3,580.00 | 3,650.00 | 3,580.00 | 3,580.00 | 14,300 | 0 |
| 08-May-2024 | 3,620.00 | 3,640.00 | 3,580.00 | 3,580.00 | 12,900 | 0 |
| 07-May-2024 | 3,640.00 | 3,650.00 | 3,600.00 | 3,630.00 | 21,100 | 0 |
| 06-May-2024 | 3,600.00 | 3,680.00 | 3,590.00 | 3,610.00 | 26,200 | 0 |
| 03-May-2024 | 3,750.00 | 3,750.00 | 3,570.00 | 3,600.00 | 53,800 | 0 |
| 02-May-2024 | 3,810.00 | 3,810.00 | 3,690.00 | 3,750.00 | 22,200 | 0 |
| 30-Apr-2024 | 3,830.00 | 3,830.00 | 3,770.00 | 3,800.00 | 23,700 | 0 |
| 29-Apr-2024 | 3,810.00 | 3,810.00 | 3,730.00 | 3,760.00 | 3,000 | 0 |
| 26-Apr-2024 | 3,820.00 | 3,820.00 | 3,720.00 | 3,800.00 | 10,500 | 0 |
| 25-Apr-2024 | 3,710.00 | 3,820.00 | 3,710.00 | 3,820.00 | 12,300 | 0 |
| 24-Apr-2024 | 3,760.00 | 3,790.00 | 3,710.00 | 3,710.00 | 4,100 | 0 |
| 23-Apr-2024 | 3,750.00 | 3,760.00 | 3,750.00 | 3,760.00 | 6,600 | 0 |
| 22-Apr-2024 | 3,760.00 | 3,800.00 | 3,710.00 | 3,750.00 | 15,700 | 0 |
| 19-Apr-2024 | 3,840.00 | 3,840.00 | 3,760.00 | 3,760.00 | 9,300 | 0 |
| 18-Apr-2024 | 3,760.00 | 3,860.00 | 3,760.00 | 3,840.00 | 6,100 | 0 |
| 17-Apr-2024 | 3,910.00 | 3,910.00 | 3,760.00 | 3,760.00 | 27,300 | 0 |
| 16-Apr-2024 | 3,860.00 | 3,910.00 | 3,720.00 | 3,910.00 | 49,900 | 0 |
| 05-Apr-2024 | 3,910.00 | 3,950.00 | 3,790.00 | 3,920.00 | 102,800 | 0 |
| 04-Apr-2024 | 3,880.00 | 3,910.00 | 3,870.00 | 3,890.00 | 5,700 | 0 |