| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 02-Apr-2024 | 5,825.00 | 5,825.00 | 5,725.00 | 5,775.00 | 7,609,100 | 0 |
| 01-Apr-2024 | 5,900.00 | 5,900.00 | 5,700.00 | 5,875.00 | 7,557,200 | 0 |
| 28-Mar-2024 | 5,925.00 | 5,950.00 | 5,825.00 | 5,900.00 | 8,128,800 | 0 |
| 27-Mar-2024 | 5,850.00 | 5,950.00 | 5,800.00 | 5,925.00 | 9,001,800 | 0 |
| 26-Mar-2024 | 5,875.00 | 5,875.00 | 5,750.00 | 5,850.00 | 8,430,900 | 0 |
| 25-Mar-2024 | 5,825.00 | 5,825.00 | 5,750.00 | 5,825.00 | 11,249,800 | 0 |
| 22-Mar-2024 | 5,725.00 | 5,850.00 | 5,725.00 | 5,800.00 | 8,651,100 | 0 |
| 21-Mar-2024 | 5,750.00 | 5,800.00 | 5,700.00 | 5,750.00 | 13,701,500 | 0 |
| 20-Mar-2024 | 5,650.00 | 5,750.00 | 5,650.00 | 5,725.00 | 9,986,500 | 0 |
| 19-Mar-2024 | 5,700.00 | 5,725.00 | 5,650.00 | 5,650.00 | 11,906,500 | 0 |
| 18-Mar-2024 | 5,825.00 | 5,825.00 | 5,700.00 | 5,700.00 | 10,812,100 | 0 |
| 15-Mar-2024 | 5,800.00 | 5,850.00 | 5,725.00 | 5,850.00 | 9,738,500 | 0 |
| 14-Mar-2024 | 5,750.00 | 5,900.00 | 5,750.00 | 5,800.00 | 11,629,200 | 0 |
| 13-Mar-2024 | 5,850.00 | 5,875.00 | 5,700.00 | 5,750.00 | 24,346,100 | 0 |
| 08-Mar-2024 | 5,950.00 | 5,950.00 | 5,900.00 | 5,900.00 | 6,695,300 | 0 |
| 07-Mar-2024 | 5,950.00 | 6,000.00 | 5,900.00 | 5,925.00 | 5,807,900 | 0 |
| 06-Mar-2024 | 5,975.00 | 6,000.00 | 5,925.00 | 5,950.00 | 6,309,200 | 0 |
| 05-Mar-2024 | 6,075.00 | 6,075.00 | 5,975.00 | 5,975.00 | 5,702,200 | 0 |
| 04-Mar-2024 | 6,125.00 | 6,125.00 | 6,050.00 | 6,050.00 | 2,352,300 | 0 |
| 01-Mar-2024 | 6,075.00 | 6,125.00 | 6,025.00 | 6,125.00 | 7,025,300 | 0 |
| 29-Feb-2024 | 6,050.00 | 6,100.00 | 6,000.00 | 6,100.00 | 11,254,200 | 0 |
| 28-Feb-2024 | 6,000.00 | 6,075.00 | 6,000.00 | 6,025.00 | 5,419,400 | 0 |
| 27-Feb-2024 | 6,075.00 | 6,075.00 | 6,000.00 | 6,025.00 | 9,191,000 | 0 |
| 26-Feb-2024 | 6,125.00 | 6,150.00 | 6,050.00 | 6,050.00 | 8,463,500 | 0 |
| 23-Feb-2024 | 6,150.00 | 6,175.00 | 6,050.00 | 6,100.00 | 10,246,500 | 0 |
| 22-Feb-2024 | 6,150.00 | 6,225.00 | 6,050.00 | 6,150.00 | 13,162,700 | 0 |
| 21-Feb-2024 | 6,300.00 | 6,300.00 | 6,125.00 | 6,225.00 | 10,759,500 | 0 |
| 20-Feb-2024 | 6,350.00 | 6,375.00 | 6,275.00 | 6,275.00 | 6,343,500 | 0 |
| 19-Feb-2024 | 6,450.00 | 6,450.00 | 6,300.00 | 6,325.00 | 7,943,500 | 0 |
| 16-Feb-2024 | 6,525.00 | 6,550.00 | 6,400.00 | 6,500.00 | 14,152,200 | 0 |
| 15-Feb-2024 | 6,325.00 | 6,500.00 | 6,300.00 | 6,500.00 | 41,566,100 | 0 |
| 13-Feb-2024 | 6,225.00 | 6,250.00 | 6,150.00 | 6,150.00 | 5,147,900 | 0 |
| 12-Feb-2024 | 6,175.00 | 6,300.00 | 6,100.00 | 6,200.00 | 6,269,900 | 0 |
| 07-Feb-2024 | 6,250.00 | 6,300.00 | 6,150.00 | 6,150.00 | 6,746,700 | 0 |
| 06-Feb-2024 | 6,300.00 | 6,325.00 | 6,200.00 | 6,250.00 | 3,813,300 | 0 |
| 05-Feb-2024 | 6,325.00 | 6,350.00 | 6,225.00 | 6,275.00 | 6,680,200 | 0 |
| 02-Feb-2024 | 6,325.00 | 6,400.00 | 6,225.00 | 6,325.00 | 8,590,800 | 0 |
| 01-Feb-2024 | 6,200.00 | 6,325.00 | 6,200.00 | 6,325.00 | 7,816,800 | 0 |
| 31-Jan-2024 | 6,150.00 | 6,300.00 | 6,150.00 | 6,200.00 | 7,377,600 | 0 |
| 30-Jan-2024 | 6,200.00 | 6,225.00 | 6,150.00 | 6,175.00 | 2,735,700 | 0 |
| 29-Jan-2024 | 6,200.00 | 6,200.00 | 6,125.00 | 6,200.00 | 3,629,600 | 0 |
| 26-Jan-2024 | 6,175.00 | 6,200.00 | 6,100.00 | 6,175.00 | 3,471,500 | 0 |
| 25-Jan-2024 | 6,050.00 | 6,225.00 | 6,050.00 | 6,150.00 | 8,009,900 | 0 |
| 24-Jan-2024 | 5,950.00 | 6,050.00 | 5,875.00 | 6,025.00 | 5,632,100 | 0 |
| 23-Jan-2024 | 6,000.00 | 6,025.00 | 5,850.00 | 5,975.00 | 6,396,200 | 0 |
| 22-Jan-2024 | 6,075.00 | 6,100.00 | 5,950.00 | 6,000.00 | 6,356,700 | 0 |