| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 04-Jul-2024 | 4,050.00 | 4,100.00 | 3,930.00 | 3,940.00 | 33,469,800 | 0 |
| 03-Jul-2024 | 3,990.00 | 4,050.00 | 3,960.00 | 4,040.00 | 39,198,700 | 0 |
| 02-Jul-2024 | 3,950.00 | 3,990.00 | 3,850.00 | 3,960.00 | 36,443,900 | 0 |
| 01-Jul-2024 | 3,790.00 | 3,930.00 | 3,780.00 | 3,920.00 | 37,021,100 | 0 |
| 28-Jun-2024 | 3,600.00 | 3,780.00 | 3,600.00 | 3,730.00 | 46,235,100 | 0 |
| 27-Jun-2024 | 3,650.00 | 3,680.00 | 3,550.00 | 3,600.00 | 21,756,600 | 0 |
| 26-Jun-2024 | 3,660.00 | 3,730.00 | 3,620.00 | 3,630.00 | 18,688,000 | 0 |
| 25-Jun-2024 | 3,700.00 | 3,710.00 | 3,580.00 | 3,660.00 | 35,154,300 | 0 |
| 24-Jun-2024 | 3,720.00 | 3,780.00 | 3,680.00 | 3,690.00 | 35,053,400 | 0 |
| 21-Jun-2024 | 3,500.00 | 3,720.00 | 3,430.00 | 3,700.00 | 64,506,600 | 0 |
| 20-Jun-2024 | 3,550.00 | 3,630.00 | 3,500.00 | 3,500.00 | 41,238,000 | 0 |
| 19-Jun-2024 | 3,480.00 | 3,580.00 | 3,450.00 | 3,510.00 | 66,326,000 | 0 |
| 14-Jun-2024 | 3,670.00 | 3,700.00 | 3,420.00 | 3,440.00 | 38,426,200 | 0 |
| 13-Jun-2024 | 3,640.00 | 3,790.00 | 3,620.00 | 3,660.00 | 51,881,200 | 0 |
| 12-Jun-2024 | 3,890.00 | 3,900.00 | 3,570.00 | 3,610.00 | 69,083,400 | 0 |
| 11-Jun-2024 | 4,100.00 | 4,150.00 | 3,870.00 | 3,880.00 | 89,001,000 | 0 |
| 10-Jun-2024 | 4,050.00 | 4,150.00 | 4,020.00 | 4,100.00 | 37,510,400 | 0 |
| 07-Jun-2024 | 4,000.00 | 4,120.00 | 3,960.00 | 4,010.00 | 58,719,100 | 0 |
| 06-Jun-2024 | 3,890.00 | 4,040.00 | 3,880.00 | 3,950.00 | 62,672,100 | 0 |
| 05-Jun-2024 | 3,900.00 | 3,990.00 | 3,770.00 | 3,860.00 | 95,511,400 | 0 |
| 04-Jun-2024 | 3,560.00 | 4,060.00 | 3,530.00 | 3,830.00 | 142,238,100 | 0 |
| 03-Jun-2024 | 3,510.00 | 3,590.00 | 3,410.00 | 3,550.00 | 70,088,100 | 0 |
| 31-May-2024 | 3,630.00 | 3,650.00 | 3,490.00 | 3,490.00 | 290,449,700 | 0 |
| 30-May-2024 | 3,760.00 | 3,790.00 | 3,670.00 | 3,690.00 | 43,930,000 | 0 |
| 29-May-2024 | 3,780.00 | 3,790.00 | 3,710.00 | 3,760.00 | 18,878,100 | 0 |
| 28-May-2024 | 3,780.00 | 3,860.00 | 3,760.00 | 3,780.00 | 20,602,200 | 0 |
| 27-May-2024 | 3,910.00 | 3,990.00 | 3,760.00 | 3,760.00 | 42,613,300 | 0 |
| 22-May-2024 | 3,980.00 | 4,030.00 | 3,900.00 | 3,950.00 | 21,807,200 | 0 |
| 21-May-2024 | 4,000.00 | 4,080.00 | 3,980.00 | 3,990.00 | 20,008,900 | 0 |
| 20-May-2024 | 4,000.00 | 4,040.00 | 3,970.00 | 3,990.00 | 28,480,300 | 0 |
| 17-May-2024 | 4,100.00 | 4,140.00 | 4,060.00 | 4,060.00 | 32,411,400 | 0 |
| 16-May-2024 | 4,070.00 | 4,340.00 | 4,040.00 | 4,120.00 | 47,082,600 | 0 |
| 15-May-2024 | 4,180.00 | 4,210.00 | 4,060.00 | 4,120.00 | 39,417,100 | 0 |
| 14-May-2024 | 4,390.00 | 4,390.00 | 4,210.00 | 4,220.00 | 35,689,600 | 0 |
| 13-May-2024 | 4,470.00 | 4,490.00 | 4,350.00 | 4,380.00 | 30,089,700 | 0 |
| 08-May-2024 | 4,710.00 | 4,710.00 | 4,450.00 | 4,480.00 | 22,529,600 | 0 |
| 07-May-2024 | 4,700.00 | 4,740.00 | 4,690.00 | 4,700.00 | 8,058,800 | 0 |
| 06-May-2024 | 4,670.00 | 4,710.00 | 4,630.00 | 4,700.00 | 13,406,400 | 0 |
| 03-May-2024 | 4,740.00 | 4,750.00 | 4,630.00 | 4,630.00 | 13,946,100 | 0 |
| 02-May-2024 | 4,680.00 | 4,750.00 | 4,650.00 | 4,740.00 | 20,484,200 | 0 |
| 30-Apr-2024 | 4,620.00 | 4,690.00 | 4,620.00 | 4,670.00 | 24,647,500 | 0 |
| 29-Apr-2024 | 4,620.00 | 4,740.00 | 4,600.00 | 4,620.00 | 21,495,900 | 0 |
| 26-Apr-2024 | 4,800.00 | 4,820.00 | 4,580.00 | 4,580.00 | 22,366,700 | 0 |
| 25-Apr-2024 | 4,800.00 | 4,880.00 | 4,750.00 | 4,800.00 | 18,056,300 | 0 |
| 24-Apr-2024 | 4,900.00 | 4,980.00 | 4,780.00 | 4,800.00 | 18,681,800 | 0 |
| 23-Apr-2024 | 5,025.00 | 5,100.00 | 4,850.00 | 4,880.00 | 23,190,300 | 0 |
| 22-Apr-2024 | 5,100.00 | 5,200.00 | 4,980.00 | 5,025.00 | 16,088,400 | 0 |
| 19-Apr-2024 | 5,350.00 | 5,375.00 | 5,075.00 | 5,075.00 | 16,105,100 | 0 |
| 18-Apr-2024 | 5,350.00 | 5,425.00 | 5,300.00 | 5,350.00 | 7,719,100 | 0 |
| 17-Apr-2024 | 5,550.00 | 5,575.00 | 5,350.00 | 5,350.00 | 11,729,200 | 0 |
| 16-Apr-2024 | 5,650.00 | 5,650.00 | 5,500.00 | 5,575.00 | 16,305,200 | 0 |
| 05-Apr-2024 | 5,700.00 | 5,700.00 | 5,650.00 | 5,650.00 | 5,768,800 | 0 |
| 04-Apr-2024 | 5,700.00 | 5,725.00 | 5,675.00 | 5,700.00 | 4,941,600 | 0 |
| 03-Apr-2024 | 5,750.00 | 5,775.00 | 5,675.00 | 5,700.00 | 5,994,400 | 0 |