| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 22-Nov-2024 | 4,900.00 | 4,960.00 | 4,860.00 | 4,910.00 | 21,241,800 | 0 |
| 21-Nov-2024 | 4,990.00 | 4,990.00 | 4,890.00 | 4,890.00 | 27,662,900 | 0 |
| 20-Nov-2024 | 4,970.00 | 5,025.00 | 4,950.00 | 5,000.00 | 18,634,300 | 0 |
| 19-Nov-2024 | 4,930.00 | 4,970.00 | 4,900.00 | 4,970.00 | 36,816,800 | 0 |
| 18-Nov-2024 | 4,950.00 | 4,970.00 | 4,910.00 | 4,930.00 | 17,408,700 | 0 |
| 15-Nov-2024 | 4,940.00 | 4,960.00 | 4,920.00 | 4,940.00 | 14,867,600 | 0 |
| 14-Nov-2024 | 5,025.00 | 5,025.00 | 4,930.00 | 4,950.00 | 38,255,700 | 0 |
| 13-Nov-2024 | 5,000.00 | 5,025.00 | 4,950.00 | 5,025.00 | 24,479,600 | 0 |
| 12-Nov-2024 | 5,000.00 | 5,000.00 | 4,930.00 | 4,970.00 | 43,239,600 | 0 |
| 11-Nov-2024 | 4,960.00 | 4,990.00 | 4,850.00 | 4,970.00 | 49,885,000 | 0 |
| 08-Nov-2024 | 5,050.00 | 5,075.00 | 4,950.00 | 4,960.00 | 32,828,900 | 0 |
| 07-Nov-2024 | 5,050.00 | 5,075.00 | 5,000.00 | 5,000.00 | 46,053,500 | 0 |
| 06-Nov-2024 | 5,175.00 | 5,175.00 | 5,025.00 | 5,050.00 | 32,975,900 | 0 |
| 05-Nov-2024 | 5,125.00 | 5,200.00 | 5,075.00 | 5,175.00 | 31,165,800 | 0 |
| 04-Nov-2024 | 5,075.00 | 5,125.00 | 4,980.00 | 5,125.00 | 52,362,100 | 0 |
| 01-Nov-2024 | 5,125.00 | 5,175.00 | 5,050.00 | 5,075.00 | 54,219,100 | 0 |
| 31-Oct-2024 | 5,300.00 | 5,300.00 | 5,100.00 | 5,100.00 | 77,263,000 | 0 |
| 30-Oct-2024 | 5,125.00 | 5,200.00 | 5,050.00 | 5,200.00 | 33,200,300 | 0 |
| 29-Oct-2024 | 5,250.00 | 5,250.00 | 5,125.00 | 5,125.00 | 45,247,600 | 0 |
| 28-Oct-2024 | 5,250.00 | 5,250.00 | 5,125.00 | 5,250.00 | 40,165,900 | 0 |
| 25-Oct-2024 | 5,275.00 | 5,275.00 | 5,200.00 | 5,225.00 | 27,247,500 | 0 |
| 24-Oct-2024 | 5,300.00 | 5,300.00 | 5,200.00 | 5,275.00 | 50,777,100 | 0 |
| 23-Oct-2024 | 5,275.00 | 5,300.00 | 5,175.00 | 5,300.00 | 64,519,100 | 0 |
| 22-Oct-2024 | 5,125.00 | 5,275.00 | 5,100.00 | 5,275.00 | 132,222,000 | 0 |
| 21-Oct-2024 | 4,950.00 | 5,100.00 | 4,930.00 | 5,100.00 | 88,954,300 | 0 |
| 18-Oct-2024 | 4,960.00 | 4,960.00 | 4,920.00 | 4,920.00 | 39,805,400 | 0 |
| 17-Oct-2024 | 4,950.00 | 4,970.00 | 4,930.00 | 4,950.00 | 54,164,800 | 0 |
| 16-Oct-2024 | 4,950.00 | 4,960.00 | 4,900.00 | 4,960.00 | 80,530,100 | 0 |
| 15-Oct-2024 | 4,930.00 | 4,970.00 | 4,900.00 | 4,930.00 | 61,263,600 | 0 |
| 14-Oct-2024 | 5,025.00 | 5,025.00 | 4,920.00 | 4,930.00 | 71,369,100 | 0 |
| 11-Oct-2024 | 5,125.00 | 5,150.00 | 5,075.00 | 5,075.00 | 39,320,000 | 0 |
| 10-Oct-2024 | 5,100.00 | 5,125.00 | 5,075.00 | 5,125.00 | 27,734,400 | 0 |
| 09-Oct-2024 | 5,225.00 | 5,225.00 | 5,075.00 | 5,075.00 | 33,544,900 | 0 |
| 08-Oct-2024 | 5,100.00 | 5,225.00 | 5,075.00 | 5,225.00 | 42,347,600 | 0 |
| 07-Oct-2024 | 5,150.00 | 5,175.00 | 5,075.00 | 5,100.00 | 27,889,100 | 0 |
| 04-Oct-2024 | 5,250.00 | 5,250.00 | 5,100.00 | 5,150.00 | 35,939,300 | 0 |
| 03-Oct-2024 | 5,175.00 | 5,250.00 | 5,100.00 | 5,250.00 | 56,763,900 | 0 |
| 02-Oct-2024 | 5,150.00 | 5,150.00 | 5,050.00 | 5,150.00 | 39,888,600 | 0 |
| 01-Oct-2024 | 5,100.00 | 5,175.00 | 5,075.00 | 5,175.00 | 39,024,000 | 0 |
| 30-Sep-2024 | 5,100.00 | 5,100.00 | 5,000.00 | 5,050.00 | 66,737,800 | 0 |
| 27-Sep-2024 | 5,275.00 | 5,275.00 | 5,050.00 | 5,100.00 | 57,476,200 | 0 |
| 26-Sep-2024 | 5,250.00 | 5,275.00 | 5,175.00 | 5,250.00 | 56,030,300 | 0 |
| 25-Sep-2024 | 5,300.00 | 5,300.00 | 5,150.00 | 5,225.00 | 63,437,200 | 0 |
| 24-Sep-2024 | 5,250.00 | 5,275.00 | 5,225.00 | 5,275.00 | 43,482,600 | 0 |
| 23-Sep-2024 | 5,250.00 | 5,275.00 | 5,225.00 | 5,225.00 | 23,362,800 | 0 |
| 20-Sep-2024 | 5,275.00 | 5,275.00 | 5,200.00 | 5,225.00 | 47,509,500 | 0 |
| 19-Sep-2024 | 5,275.00 | 5,275.00 | 5,200.00 | 5,275.00 | 57,254,000 | 0 |
| 18-Sep-2024 | 5,100.00 | 5,275.00 | 5,075.00 | 5,250.00 | 123,540,100 | 0 |
| 17-Sep-2024 | 5,075.00 | 5,100.00 | 5,025.00 | 5,075.00 | 35,574,000 | 0 |
| 13-Sep-2024 | 5,025.00 | 5,075.00 | 5,025.00 | 5,075.00 | 24,921,900 | 0 |
| 12-Sep-2024 | 5,025.00 | 5,075.00 | 5,025.00 | 5,025.00 | 24,718,300 | 0 |
| 11-Sep-2024 | 5,025.00 | 5,050.00 | 5,000.00 | 5,025.00 | 27,381,100 | 0 |
| 10-Sep-2024 | 5,075.00 | 5,100.00 | 5,000.00 | 5,025.00 | 58,871,700 | 0 |
| 09-Sep-2024 | 5,050.00 | 5,100.00 | 5,000.00 | 5,025.00 | 55,466,500 | 0 |
| 06-Sep-2024 | 5,050.00 | 5,125.00 | 5,050.00 | 5,050.00 | 32,014,300 | 0 |
| 05-Sep-2024 | 5,075.00 | 5,125.00 | 5,050.00 | 5,075.00 | 34,711,100 | 0 |
| 04-Sep-2024 | 5,050.00 | 5,100.00 | 5,025.00 | 5,050.00 | 45,331,200 | 0 |
| 03-Sep-2024 | 5,225.00 | 5,225.00 | 5,125.00 | 5,125.00 | 34,864,300 | 0 |
| 02-Sep-2024 | 5,100.00 | 5,225.00 | 5,100.00 | 5,200.00 | 84,858,600 | 0 |
| 30-Aug-2024 | 5,075.00 | 5,125.00 | 5,025.00 | 5,100.00 | 74,429,400 | 0 |
| 29-Aug-2024 | 5,050.00 | 5,075.00 | 5,000.00 | 5,075.00 | 42,502,100 | 0 |
| 28-Aug-2024 | 5,150.00 | 5,150.00 | 5,000.00 | 5,025.00 | 64,090,900 | 0 |
| 27-Aug-2024 | 5,150.00 | 5,175.00 | 5,075.00 | 5,150.00 | 30,475,700 | 0 |
| 26-Aug-2024 | 5,125.00 | 5,200.00 | 5,125.00 | 5,150.00 | 30,540,900 | 0 |
| 23-Aug-2024 | 5,050.00 | 5,175.00 | 5,050.00 | 5,100.00 | 52,275,100 | 0 |
| 22-Aug-2024 | 5,025.00 | 5,050.00 | 4,990.00 | 5,000.00 | 63,177,200 | 0 |
| 21-Aug-2024 | 5,150.00 | 5,225.00 | 5,075.00 | 5,075.00 | 94,502,800 | 0 |
| 20-Aug-2024 | 5,050.00 | 5,150.00 | 5,025.00 | 5,125.00 | 94,493,800 | 0 |
| 19-Aug-2024 | 4,970.00 | 5,050.00 | 4,940.00 | 5,025.00 | 54,296,700 | 0 |
| 16-Aug-2024 | 4,900.00 | 4,990.00 | 4,900.00 | 4,970.00 | 65,502,100 | 0 |
| 15-Aug-2024 | 4,890.00 | 4,920.00 | 4,840.00 | 4,890.00 | 46,694,800 | 0 |
| 14-Aug-2024 | 4,800.00 | 4,930.00 | 4,770.00 | 4,890.00 | 91,874,600 | 0 |
| 13-Aug-2024 | 4,800.00 | 4,800.00 | 4,740.00 | 4,760.00 | 43,904,800 | 0 |
| 12-Aug-2024 | 4,760.00 | 4,780.00 | 4,720.00 | 4,760.00 | 34,027,600 | 0 |
| 09-Aug-2024 | 4,760.00 | 4,790.00 | 4,730.00 | 4,760.00 | 44,489,500 | 0 |
| 08-Aug-2024 | 4,620.00 | 4,750.00 | 4,600.00 | 4,740.00 | 116,387,300 | 0 |
| 07-Aug-2024 | 4,600.00 | 4,630.00 | 4,560.00 | 4,630.00 | 72,464,900 | 0 |
| 06-Aug-2024 | 4,600.00 | 4,620.00 | 4,540.00 | 4,610.00 | 56,748,800 | 0 |
| 05-Aug-2024 | 4,640.00 | 4,650.00 | 4,520.00 | 4,560.00 | 93,952,300 | 0 |
| 02-Aug-2024 | 4,710.00 | 4,740.00 | 4,670.00 | 4,690.00 | 47,509,800 | 0 |
| 01-Aug-2024 | 4,700.00 | 4,740.00 | 4,660.00 | 4,740.00 | 50,775,700 | 0 |
| 31-Jul-2024 | 4,620.00 | 4,730.00 | 4,590.00 | 4,720.00 | 170,406,600 | 0 |
| 30-Jul-2024 | 4,610.00 | 4,610.00 | 4,520.00 | 4,540.00 | 40,995,800 | 0 |
| 29-Jul-2024 | 4,620.00 | 4,630.00 | 4,580.00 | 4,610.00 | 42,232,800 | 0 |
| 26-Jul-2024 | 4,500.00 | 4,620.00 | 4,500.00 | 4,610.00 | 92,236,800 | 0 |
| 25-Jul-2024 | 4,530.00 | 4,530.00 | 4,450.00 | 4,490.00 | 40,364,400 | 0 |
| 24-Jul-2024 | 4,470.00 | 4,560.00 | 4,460.00 | 4,530.00 | 50,741,700 | 0 |
| 23-Jul-2024 | 4,510.00 | 4,530.00 | 4,450.00 | 4,450.00 | 46,427,300 | 0 |
| 22-Jul-2024 | 4,530.00 | 4,540.00 | 4,480.00 | 4,520.00 | 33,128,600 | 0 |
| 19-Jul-2024 | 4,520.00 | 4,540.00 | 4,480.00 | 4,530.00 | 40,785,800 | 0 |
| 18-Jul-2024 | 4,470.00 | 4,540.00 | 4,460.00 | 4,540.00 | 54,184,300 | 0 |
| 17-Jul-2024 | 4,420.00 | 4,470.00 | 4,400.00 | 4,460.00 | 49,379,700 | 0 |
| 16-Jul-2024 | 4,480.00 | 4,490.00 | 4,380.00 | 4,380.00 | 83,814,800 | 0 |
| 15-Jul-2024 | 4,540.00 | 4,550.00 | 4,460.00 | 4,470.00 | 53,234,000 | 0 |
| 12-Jul-2024 | 4,510.00 | 4,570.00 | 4,500.00 | 4,540.00 | 54,299,700 | 0 |
| 11-Jul-2024 | 4,550.00 | 4,600.00 | 4,500.00 | 4,510.00 | 71,140,800 | 0 |
| 10-Jul-2024 | 4,570.00 | 4,580.00 | 4,520.00 | 4,540.00 | 44,563,900 | 0 |
| 09-Jul-2024 | 4,620.00 | 4,620.00 | 4,540.00 | 4,560.00 | 84,784,500 | 0 |
| 08-Jul-2024 | 4,600.00 | 4,640.00 | 4,560.00 | 4,640.00 | 69,535,000 | 0 |
| 05-Jul-2024 | 4,570.00 | 4,610.00 | 4,540.00 | 4,580.00 | 53,196,500 | 0 |