| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 22-Nov-2024 | 3,600.00 | 3,670.00 | 3,590.00 | 3,590.00 | 3,858,400 | 0 |
| 21-Nov-2024 | 3,640.00 | 3,650.00 | 3,590.00 | 3,600.00 | 4,399,000 | 0 |
| 20-Nov-2024 | 3,690.00 | 3,760.00 | 3,620.00 | 3,620.00 | 8,908,100 | 0 |
| 19-Nov-2024 | 3,550.00 | 3,700.00 | 3,550.00 | 3,680.00 | 7,248,500 | 0 |
| 18-Nov-2024 | 3,550.00 | 3,570.00 | 3,480.00 | 3,550.00 | 5,202,000 | 0 |
| 15-Nov-2024 | 3,630.00 | 3,660.00 | 3,540.00 | 3,540.00 | 4,684,600 | 0 |
| 14-Nov-2024 | 3,700.00 | 3,700.00 | 3,630.00 | 3,630.00 | 5,105,100 | 0 |
| 13-Nov-2024 | 3,600.00 | 3,690.00 | 3,580.00 | 3,690.00 | 5,542,000 | 0 |
| 12-Nov-2024 | 3,550.00 | 3,670.00 | 3,510.00 | 3,600.00 | 12,596,800 | 0 |
| 11-Nov-2024 | 3,630.00 | 3,630.00 | 3,480.00 | 3,550.00 | 16,016,400 | 0 |
| 08-Nov-2024 | 3,670.00 | 3,690.00 | 3,630.00 | 3,630.00 | 5,170,300 | 0 |
| 07-Nov-2024 | 3,680.00 | 3,700.00 | 3,650.00 | 3,660.00 | 7,329,900 | 0 |
| 06-Nov-2024 | 3,630.00 | 3,730.00 | 3,630.00 | 3,650.00 | 10,907,800 | 0 |
| 05-Nov-2024 | 3,610.00 | 3,680.00 | 3,610.00 | 3,630.00 | 9,901,600 | 0 |
| 04-Nov-2024 | 3,810.00 | 3,830.00 | 3,610.00 | 3,610.00 | 29,707,200 | 0 |
| 01-Nov-2024 | 3,950.00 | 3,990.00 | 3,810.00 | 3,810.00 | 22,623,200 | 0 |
| 31-Oct-2024 | 3,910.00 | 4,030.00 | 3,850.00 | 3,950.00 | 27,690,000 | 0 |
| 30-Oct-2024 | 4,110.00 | 4,110.00 | 3,880.00 | 3,910.00 | 39,194,600 | 0 |
| 29-Oct-2024 | 4,140.00 | 4,170.00 | 4,060.00 | 4,110.00 | 28,652,600 | 0 |
| 28-Oct-2024 | 4,390.00 | 4,410.00 | 4,130.00 | 4,140.00 | 29,216,500 | 0 |
| 25-Oct-2024 | 4,290.00 | 4,400.00 | 4,270.00 | 4,390.00 | 15,277,100 | 0 |
| 24-Oct-2024 | 4,280.00 | 4,330.00 | 4,250.00 | 4,290.00 | 7,772,400 | 0 |
| 23-Oct-2024 | 4,310.00 | 4,360.00 | 4,240.00 | 4,280.00 | 11,976,300 | 0 |
| 22-Oct-2024 | 4,390.00 | 4,420.00 | 4,280.00 | 4,310.00 | 21,642,900 | 0 |
| 21-Oct-2024 | 4,530.00 | 4,570.00 | 4,410.00 | 4,410.00 | 12,872,800 | 0 |
| 18-Oct-2024 | 4,570.00 | 4,650.00 | 4,460.00 | 4,520.00 | 20,375,800 | 0 |
| 17-Oct-2024 | 4,370.00 | 4,600.00 | 4,370.00 | 4,570.00 | 45,368,500 | 0 |
| 16-Oct-2024 | 4,230.00 | 4,420.00 | 4,220.00 | 4,330.00 | 40,382,000 | 0 |
| 15-Oct-2024 | 4,160.00 | 4,260.00 | 4,150.00 | 4,220.00 | 17,690,100 | 0 |
| 14-Oct-2024 | 4,330.00 | 4,390.00 | 4,130.00 | 4,140.00 | 34,703,500 | 0 |
| 11-Oct-2024 | 4,050.00 | 4,310.00 | 4,010.00 | 4,310.00 | 42,520,100 | 0 |
| 10-Oct-2024 | 4,020.00 | 4,050.00 | 3,970.00 | 4,050.00 | 12,321,200 | 0 |
| 09-Oct-2024 | 4,030.00 | 4,100.00 | 4,010.00 | 4,010.00 | 13,583,800 | 0 |
| 08-Oct-2024 | 4,030.00 | 4,040.00 | 3,970.00 | 4,020.00 | 7,285,700 | 0 |
| 07-Oct-2024 | 4,040.00 | 4,050.00 | 3,990.00 | 4,030.00 | 7,161,600 | 0 |
| 04-Oct-2024 | 4,060.00 | 4,080.00 | 4,000.00 | 4,030.00 | 14,116,000 | 0 |
| 03-Oct-2024 | 3,910.00 | 4,060.00 | 3,910.00 | 4,040.00 | 26,774,700 | 0 |
| 02-Oct-2024 | 3,880.00 | 3,950.00 | 3,860.00 | 3,900.00 | 11,369,300 | 0 |
| 01-Oct-2024 | 3,770.00 | 3,900.00 | 3,770.00 | 3,880.00 | 11,367,300 | 0 |
| 30-Sep-2024 | 3,860.00 | 3,860.00 | 3,760.00 | 3,790.00 | 13,169,500 | 0 |
| 27-Sep-2024 | 3,920.00 | 3,930.00 | 3,850.00 | 3,850.00 | 10,839,900 | 0 |
| 26-Sep-2024 | 3,870.00 | 3,930.00 | 3,840.00 | 3,900.00 | 11,114,800 | 0 |
| 25-Sep-2024 | 3,830.00 | 3,870.00 | 3,810.00 | 3,870.00 | 12,116,400 | 0 |
| 24-Sep-2024 | 3,820.00 | 3,860.00 | 3,810.00 | 3,820.00 | 12,538,400 | 0 |
| 23-Sep-2024 | 3,910.00 | 3,930.00 | 3,820.00 | 3,830.00 | 16,752,800 | 0 |
| 20-Sep-2024 | 3,890.00 | 3,930.00 | 3,890.00 | 3,910.00 | 9,859,300 | 0 |
| 19-Sep-2024 | 3,920.00 | 3,930.00 | 3,880.00 | 3,890.00 | 11,076,600 | 0 |
| 18-Sep-2024 | 3,970.00 | 3,990.00 | 3,890.00 | 3,910.00 | 9,065,000 | 0 |
| 17-Sep-2024 | 3,950.00 | 4,000.00 | 3,950.00 | 3,960.00 | 4,946,300 | 0 |
| 13-Sep-2024 | 3,960.00 | 3,990.00 | 3,950.00 | 3,950.00 | 7,673,000 | 0 |
| 12-Sep-2024 | 3,970.00 | 4,000.00 | 3,960.00 | 3,960.00 | 8,294,200 | 0 |
| 11-Sep-2024 | 4,000.00 | 4,070.00 | 3,950.00 | 3,970.00 | 12,607,500 | 0 |
| 10-Sep-2024 | 4,030.00 | 4,030.00 | 3,990.00 | 4,000.00 | 4,099,100 | 0 |
| 09-Sep-2024 | 4,040.00 | 4,060.00 | 3,950.00 | 4,000.00 | 9,583,300 | 0 |
| 06-Sep-2024 | 4,030.00 | 4,090.00 | 4,020.00 | 4,020.00 | 9,203,800 | 0 |
| 05-Sep-2024 | 3,990.00 | 4,080.00 | 3,980.00 | 4,030.00 | 8,784,000 | 0 |
| 04-Sep-2024 | 4,020.00 | 4,040.00 | 3,980.00 | 3,980.00 | 8,886,200 | 0 |
| 03-Sep-2024 | 4,110.00 | 4,130.00 | 4,030.00 | 4,030.00 | 7,541,300 | 0 |
| 02-Sep-2024 | 4,030.00 | 4,130.00 | 4,020.00 | 4,090.00 | 17,321,400 | 0 |
| 30-Aug-2024 | 4,050.00 | 4,060.00 | 4,000.00 | 4,010.00 | 9,952,200 | 0 |
| 29-Aug-2024 | 4,050.00 | 4,130.00 | 4,020.00 | 4,020.00 | 23,427,300 | 0 |
| 28-Aug-2024 | 3,980.00 | 4,030.00 | 3,970.00 | 4,020.00 | 7,746,300 | 0 |
| 27-Aug-2024 | 4,010.00 | 4,030.00 | 3,950.00 | 3,970.00 | 17,533,300 | 0 |
| 26-Aug-2024 | 4,040.00 | 4,070.00 | 4,010.00 | 4,010.00 | 13,315,200 | 0 |
| 23-Aug-2024 | 4,020.00 | 4,080.00 | 4,020.00 | 4,040.00 | 6,368,700 | 0 |
| 22-Aug-2024 | 4,060.00 | 4,060.00 | 3,990.00 | 4,000.00 | 13,794,300 | 0 |
| 21-Aug-2024 | 4,180.00 | 4,190.00 | 4,070.00 | 4,070.00 | 13,932,800 | 0 |
| 20-Aug-2024 | 4,160.00 | 4,190.00 | 4,120.00 | 4,160.00 | 15,804,300 | 0 |
| 19-Aug-2024 | 4,060.00 | 4,210.00 | 4,060.00 | 4,130.00 | 31,920,100 | 0 |
| 16-Aug-2024 | 4,030.00 | 4,080.00 | 4,030.00 | 4,050.00 | 10,111,100 | 0 |
| 15-Aug-2024 | 4,070.00 | 4,100.00 | 4,000.00 | 4,010.00 | 15,306,900 | 0 |
| 14-Aug-2024 | 4,040.00 | 4,120.00 | 4,020.00 | 4,060.00 | 27,492,300 | 0 |
| 13-Aug-2024 | 3,850.00 | 4,030.00 | 3,830.00 | 4,000.00 | 34,882,400 | 0 |
| 12-Aug-2024 | 3,780.00 | 3,840.00 | 3,780.00 | 3,840.00 | 9,331,500 | 0 |
| 09-Aug-2024 | 3,770.00 | 3,840.00 | 3,770.00 | 3,770.00 | 11,419,400 | 0 |
| 08-Aug-2024 | 3,780.00 | 3,800.00 | 3,740.00 | 3,750.00 | 14,213,100 | 0 |
| 07-Aug-2024 | 3,800.00 | 3,850.00 | 3,780.00 | 3,780.00 | 14,092,800 | 0 |
| 06-Aug-2024 | 3,820.00 | 3,890.00 | 3,770.00 | 3,790.00 | 18,645,000 | 0 |
| 05-Aug-2024 | 3,860.00 | 3,860.00 | 3,750.00 | 3,780.00 | 18,686,600 | 0 |
| 02-Aug-2024 | 3,850.00 | 3,950.00 | 3,820.00 | 3,860.00 | 14,597,400 | 0 |
| 01-Aug-2024 | 3,780.00 | 3,880.00 | 3,730.00 | 3,850.00 | 30,671,900 | 0 |
| 31-Jul-2024 | 3,910.00 | 3,940.00 | 3,880.00 | 3,910.00 | 9,188,200 | 0 |
| 30-Jul-2024 | 4,000.00 | 4,020.00 | 3,900.00 | 3,900.00 | 10,885,100 | 0 |
| 29-Jul-2024 | 4,030.00 | 4,080.00 | 3,980.00 | 3,990.00 | 12,987,500 | 0 |
| 26-Jul-2024 | 3,990.00 | 4,070.00 | 3,980.00 | 4,010.00 | 8,829,600 | 0 |
| 25-Jul-2024 | 4,050.00 | 4,080.00 | 3,900.00 | 3,980.00 | 31,301,800 | 0 |
| 24-Jul-2024 | 4,080.00 | 4,100.00 | 4,040.00 | 4,060.00 | 7,936,900 | 0 |
| 23-Jul-2024 | 4,130.00 | 4,150.00 | 4,060.00 | 4,060.00 | 15,155,900 | 0 |
| 22-Jul-2024 | 4,090.00 | 4,160.00 | 4,060.00 | 4,120.00 | 13,226,200 | 0 |
| 19-Jul-2024 | 4,090.00 | 4,110.00 | 4,040.00 | 4,060.00 | 15,604,900 | 0 |
| 18-Jul-2024 | 4,070.00 | 4,160.00 | 4,070.00 | 4,080.00 | 21,104,000 | 0 |
| 17-Jul-2024 | 4,120.00 | 4,120.00 | 4,050.00 | 4,070.00 | 13,397,200 | 0 |
| 16-Jul-2024 | 4,090.00 | 4,120.00 | 4,050.00 | 4,060.00 | 16,038,800 | 0 |
| 15-Jul-2024 | 4,110.00 | 4,170.00 | 4,030.00 | 4,060.00 | 23,445,300 | 0 |
| 12-Jul-2024 | 4,040.00 | 4,120.00 | 4,030.00 | 4,090.00 | 20,073,800 | 0 |
| 11-Jul-2024 | 4,000.00 | 4,150.00 | 3,980.00 | 4,010.00 | 52,636,300 | 0 |
| 10-Jul-2024 | 4,180.00 | 4,450.00 | 4,050.00 | 4,050.00 | 105,896,800 | 0 |
| 09-Jul-2024 | 4,220.00 | 4,240.00 | 4,110.00 | 4,180.00 | 36,592,700 | 0 |
| 08-Jul-2024 | 3,950.00 | 4,220.00 | 3,950.00 | 4,200.00 | 41,513,500 | 0 |
| 05-Jul-2024 | 3,940.00 | 4,000.00 | 3,900.00 | 3,950.00 | 12,150,300 | 0 |