| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 03-Apr-2024 | 3,920.00 | 3,920.00 | 3,880.00 | 3,890.00 | 9,700 | 0 |
| 02-Apr-2024 | 3,790.00 | 3,950.00 | 3,780.00 | 3,920.00 | 23,700 | 0 |
| 01-Apr-2024 | 3,770.00 | 3,820.00 | 3,770.00 | 3,780.00 | 18,800 | 0 |
| 28-Mar-2024 | 3,820.00 | 3,830.00 | 3,770.00 | 3,770.00 | 7,000 | 0 |
| 27-Mar-2024 | 3,790.00 | 3,860.00 | 3,780.00 | 3,820.00 | 21,100 | 0 |
| 26-Mar-2024 | 3,870.00 | 3,870.00 | 3,820.00 | 3,860.00 | 22,800 | 0 |
| 25-Mar-2024 | 3,830.00 | 3,830.00 | 3,800.00 | 3,820.00 | 16,000 | 0 |
| 22-Mar-2024 | 3,810.00 | 3,810.00 | 3,800.00 | 3,810.00 | 16,600 | 0 |
| 21-Mar-2024 | 3,790.00 | 3,810.00 | 3,790.00 | 3,810.00 | 5,100 | 0 |
| 20-Mar-2024 | 3,790.00 | 3,800.00 | 3,790.00 | 3,790.00 | 5,000 | 0 |
| 19-Mar-2024 | 3,800.00 | 3,800.00 | 3,790.00 | 3,800.00 | 7,000 | 0 |
| 18-Mar-2024 | 3,820.00 | 3,820.00 | 3,750.00 | 3,800.00 | 21,200 | 0 |
| 15-Mar-2024 | 3,820.00 | 3,820.00 | 3,780.00 | 3,790.00 | 22,000 | 0 |
| 14-Mar-2024 | 3,780.00 | 3,880.00 | 3,770.00 | 3,800.00 | 242,200 | 0 |
| 13-Mar-2024 | 3,800.00 | 3,830.00 | 3,770.00 | 3,780.00 | 38,400 | 0 |
| 08-Mar-2024 | 3,820.00 | 3,820.00 | 3,770.00 | 3,780.00 | 9,500 | 0 |
| 07-Mar-2024 | 3,820.00 | 3,820.00 | 3,790.00 | 3,790.00 | 27,100 | 0 |
| 06-Mar-2024 | 3,790.00 | 3,840.00 | 3,760.00 | 3,820.00 | 9,500 | 0 |
| 05-Mar-2024 | 3,800.00 | 3,800.00 | 3,760.00 | 3,760.00 | 27,200 | 0 |
| 04-Mar-2024 | 3,820.00 | 3,820.00 | 3,790.00 | 3,810.00 | 24,800 | 0 |
| 01-Mar-2024 | 3,880.00 | 3,880.00 | 3,810.00 | 3,810.00 | 1,200 | 0 |
| 29-Feb-2024 | 3,830.00 | 3,830.00 | 3,820.00 | 3,820.00 | 8,300 | 0 |
| 28-Feb-2024 | 3,850.00 | 3,850.00 | 3,790.00 | 3,830.00 | 12,300 | 0 |
| 27-Feb-2024 | 3,790.00 | 3,840.00 | 3,780.00 | 3,810.00 | 2,600 | 0 |
| 26-Feb-2024 | 3,800.00 | 3,810.00 | 3,780.00 | 3,790.00 | 12,900 | 0 |
| 23-Feb-2024 | 3,790.00 | 3,810.00 | 3,790.00 | 3,800.00 | 8,900 | 0 |
| 22-Feb-2024 | 3,810.00 | 3,810.00 | 3,780.00 | 3,790.00 | 4,100 | 0 |
| 21-Feb-2024 | 3,810.00 | 3,820.00 | 3,810.00 | 3,810.00 | 6,100 | 0 |
| 20-Feb-2024 | 3,800.00 | 3,810.00 | 3,790.00 | 3,810.00 | 11,900 | 0 |
| 19-Feb-2024 | 3,790.00 | 3,890.00 | 3,790.00 | 3,800.00 | 4,100 | 0 |
| 16-Feb-2024 | 3,820.00 | 3,870.00 | 3,780.00 | 3,780.00 | 20,400 | 0 |
| 15-Feb-2024 | 3,840.00 | 3,900.00 | 3,800.00 | 3,820.00 | 11,300 | 0 |
| 13-Feb-2024 | 3,800.00 | 3,850.00 | 3,760.00 | 3,800.00 | 8,800 | 0 |
| 12-Feb-2024 | 3,800.00 | 3,800.00 | 3,750.00 | 3,800.00 | 22,700 | 0 |
| 07-Feb-2024 | 3,840.00 | 3,850.00 | 3,790.00 | 3,800.00 | 11,100 | 0 |
| 06-Feb-2024 | 3,850.00 | 3,850.00 | 3,780.00 | 3,840.00 | 4,400 | 0 |
| 05-Feb-2024 | 3,800.00 | 3,840.00 | 3,790.00 | 3,840.00 | 9,800 | 0 |
| 02-Feb-2024 | 3,800.00 | 3,800.00 | 3,760.00 | 3,790.00 | 23,100 | 0 |
| 01-Feb-2024 | 3,780.00 | 3,840.00 | 3,770.00 | 3,840.00 | 5,400 | 0 |
| 31-Jan-2024 | 3,820.00 | 3,900.00 | 3,750.00 | 3,800.00 | 27,300 | 0 |
| 30-Jan-2024 | 3,800.00 | 3,870.00 | 3,790.00 | 3,820.00 | 9,000 | 0 |
| 29-Jan-2024 | 3,830.00 | 3,870.00 | 3,800.00 | 3,800.00 | 14,200 | 0 |
| 26-Jan-2024 | 3,890.00 | 3,890.00 | 3,830.00 | 3,870.00 | 10,300 | 0 |
| 25-Jan-2024 | 3,850.00 | 4,000.00 | 3,850.00 | 3,850.00 | 12,000 | 0 |
| 24-Jan-2024 | 3,840.00 | 3,860.00 | 3,820.00 | 3,850.00 | 5,300 | 0 |
| 23-Jan-2024 | 3,900.00 | 3,900.00 | 3,800.00 | 3,840.00 | 25,700 | 0 |
| 22-Jan-2024 | 3,820.00 | 4,000.00 | 3,820.00 | 3,900.00 | 13,200 | 0 |