| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 04-Jul-2024 | 4,580.00 | 4,610.00 | 4,550.00 | 4,550.00 | 44,755,400 | 0 |
| 03-Jul-2024 | 4,550.00 | 4,580.00 | 4,520.00 | 4,570.00 | 30,743,200 | 0 |
| 02-Jul-2024 | 4,610.00 | 4,620.00 | 4,510.00 | 4,530.00 | 72,229,800 | 0 |
| 01-Jul-2024 | 4,490.00 | 4,620.00 | 4,490.00 | 4,620.00 | 141,627,300 | 0 |
| 28-Jun-2024 | 4,430.00 | 4,560.00 | 4,430.00 | 4,460.00 | 127,293,900 | 0 |
| 27-Jun-2024 | 4,430.00 | 4,440.00 | 4,400.00 | 4,430.00 | 21,784,700 | 0 |
| 26-Jun-2024 | 4,400.00 | 4,450.00 | 4,370.00 | 4,420.00 | 38,397,100 | 0 |
| 25-Jun-2024 | 4,440.00 | 4,440.00 | 4,360.00 | 4,400.00 | 50,385,000 | 0 |
| 24-Jun-2024 | 4,480.00 | 4,500.00 | 4,410.00 | 4,430.00 | 36,677,200 | 0 |
| 21-Jun-2024 | 4,450.00 | 4,530.00 | 4,410.00 | 4,490.00 | 98,313,200 | 0 |
| 20-Jun-2024 | 4,440.00 | 4,470.00 | 4,360.00 | 4,450.00 | 35,160,300 | 0 |
| 19-Jun-2024 | 4,450.00 | 4,510.00 | 4,420.00 | 4,450.00 | 48,727,600 | 0 |
| 14-Jun-2024 | 4,480.00 | 4,530.00 | 4,410.00 | 4,420.00 | 57,967,500 | 0 |
| 13-Jun-2024 | 4,410.00 | 4,480.00 | 4,400.00 | 4,460.00 | 55,824,400 | 0 |
| 12-Jun-2024 | 4,350.00 | 4,410.00 | 4,290.00 | 4,360.00 | 65,665,400 | 0 |
| 11-Jun-2024 | 4,500.00 | 4,500.00 | 4,350.00 | 4,350.00 | 71,234,400 | 0 |
| 10-Jun-2024 | 4,560.00 | 4,560.00 | 4,500.00 | 4,510.00 | 19,932,200 | 0 |
| 07-Jun-2024 | 4,550.00 | 4,570.00 | 4,530.00 | 4,560.00 | 34,027,900 | 0 |
| 06-Jun-2024 | 4,620.00 | 4,620.00 | 4,530.00 | 4,560.00 | 43,632,400 | 0 |
| 05-Jun-2024 | 4,560.00 | 4,640.00 | 4,550.00 | 4,600.00 | 65,856,400 | 0 |
| 04-Jun-2024 | 4,510.00 | 4,630.00 | 4,480.00 | 4,580.00 | 92,676,800 | 0 |
| 03-Jun-2024 | 4,330.00 | 4,530.00 | 4,330.00 | 4,500.00 | 77,444,200 | 0 |
| 31-May-2024 | 4,340.00 | 4,370.00 | 4,290.00 | 4,290.00 | 144,592,700 | 0 |
| 30-May-2024 | 4,450.00 | 4,450.00 | 4,310.00 | 4,320.00 | 112,636,300 | 0 |
| 29-May-2024 | 4,800.00 | 4,800.00 | 4,370.00 | 4,460.00 | 148,814,900 | 0 |
| 28-May-2024 | 4,560.00 | 4,600.00 | 4,510.00 | 4,510.00 | 42,542,400 | 0 |
| 27-May-2024 | 4,700.00 | 4,720.00 | 4,550.00 | 4,550.00 | 86,050,000 | 0 |
| 22-May-2024 | 4,720.00 | 4,730.00 | 4,700.00 | 4,710.00 | 25,932,300 | 0 |
| 21-May-2024 | 4,750.00 | 4,770.00 | 4,700.00 | 4,700.00 | 57,558,000 | 0 |
| 20-May-2024 | 4,800.00 | 4,830.00 | 4,730.00 | 4,740.00 | 58,021,800 | 0 |
| 17-May-2024 | 4,710.00 | 4,810.00 | 4,690.00 | 4,800.00 | 101,492,400 | 0 |
| 16-May-2024 | 4,590.00 | 4,720.00 | 4,540.00 | 4,710.00 | 149,039,700 | 0 |
| 15-May-2024 | 4,570.00 | 4,620.00 | 4,530.00 | 4,530.00 | 109,962,400 | 0 |
| 14-May-2024 | 4,680.00 | 4,690.00 | 4,580.00 | 4,580.00 | 264,535,600 | 0 |
| 13-May-2024 | 5,150.00 | 5,175.00 | 5,075.00 | 5,075.00 | 143,316,000 | 0 |
| 08-May-2024 | 5,075.00 | 5,150.00 | 5,000.00 | 5,125.00 | 86,738,900 | 0 |
| 07-May-2024 | 5,100.00 | 5,125.00 | 5,025.00 | 5,050.00 | 58,780,600 | 0 |
| 06-May-2024 | 5,250.00 | 5,250.00 | 5,075.00 | 5,100.00 | 70,400,000 | 0 |
| 03-May-2024 | 5,225.00 | 5,250.00 | 5,200.00 | 5,225.00 | 44,094,400 | 0 |
| 02-May-2024 | 5,225.00 | 5,275.00 | 5,175.00 | 5,175.00 | 100,889,100 | 0 |
| 30-Apr-2024 | 5,050.00 | 5,225.00 | 4,980.00 | 5,150.00 | 142,632,100 | 0 |
| 29-Apr-2024 | 4,920.00 | 5,050.00 | 4,900.00 | 5,025.00 | 68,303,100 | 0 |
| 26-Apr-2024 | 4,980.00 | 4,980.00 | 4,880.00 | 4,880.00 | 70,877,700 | 0 |
| 25-Apr-2024 | 4,910.00 | 4,980.00 | 4,910.00 | 4,950.00 | 52,139,300 | 0 |
| 24-Apr-2024 | 5,000.00 | 5,050.00 | 4,910.00 | 4,910.00 | 65,796,800 | 0 |
| 23-Apr-2024 | 4,990.00 | 5,075.00 | 4,990.00 | 5,025.00 | 49,438,000 | 0 |
| 22-Apr-2024 | 4,940.00 | 4,990.00 | 4,940.00 | 4,950.00 | 57,689,200 | 0 |
| 19-Apr-2024 | 5,050.00 | 5,075.00 | 4,870.00 | 4,900.00 | 185,008,500 | 0 |
| 18-Apr-2024 | 5,150.00 | 5,150.00 | 5,050.00 | 5,100.00 | 81,583,700 | 0 |
| 17-Apr-2024 | 5,150.00 | 5,175.00 | 5,100.00 | 5,125.00 | 47,211,000 | 0 |
| 16-Apr-2024 | 5,175.00 | 5,225.00 | 5,100.00 | 5,100.00 | 137,258,300 | 0 |
| 05-Apr-2024 | 5,150.00 | 5,325.00 | 5,150.00 | 5,275.00 | 59,190,300 | 0 |
| 04-Apr-2024 | 5,250.00 | 5,250.00 | 5,150.00 | 5,175.00 | 48,395,600 | 0 |