| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Sep-2024 | 7,200.00 | 7,375.00 | 7,200.00 | 7,350.00 | 2,072,000 | 0 |
| 06-Sep-2024 | 7,250.00 | 7,250.00 | 7,100.00 | 7,200.00 | 2,274,000 | 0 |
| 05-Sep-2024 | 7,150.00 | 7,275.00 | 7,100.00 | 7,200.00 | 4,007,000 | 0 |
| 04-Sep-2024 | 7,250.00 | 7,300.00 | 7,125.00 | 7,150.00 | 2,806,100 | 0 |
| 03-Sep-2024 | 7,300.00 | 7,350.00 | 7,200.00 | 7,275.00 | 1,228,900 | 0 |
| 02-Sep-2024 | 7,400.00 | 7,400.00 | 7,275.00 | 7,300.00 | 1,427,900 | 0 |
| 30-Aug-2024 | 7,300.00 | 7,400.00 | 7,250.00 | 7,400.00 | 2,552,300 | 0 |
| 29-Aug-2024 | 7,350.00 | 7,400.00 | 7,275.00 | 7,275.00 | 1,966,800 | 0 |
| 28-Aug-2024 | 7,400.00 | 7,425.00 | 7,325.00 | 7,350.00 | 1,774,800 | 0 |
| 27-Aug-2024 | 7,475.00 | 7,550.00 | 7,400.00 | 7,400.00 | 1,597,800 | 0 |
| 26-Aug-2024 | 7,475.00 | 7,650.00 | 7,450.00 | 7,475.00 | 3,035,000 | 0 |
| 23-Aug-2024 | 7,400.00 | 7,525.00 | 7,375.00 | 7,475.00 | 2,396,900 | 0 |
| 22-Aug-2024 | 7,525.00 | 7,525.00 | 7,300.00 | 7,350.00 | 2,486,800 | 0 |
| 21-Aug-2024 | 7,500.00 | 7,600.00 | 7,475.00 | 7,500.00 | 3,125,600 | 0 |
| 20-Aug-2024 | 7,500.00 | 7,575.00 | 7,475.00 | 7,500.00 | 1,249,400 | 0 |
| 19-Aug-2024 | 7,475.00 | 7,700.00 | 7,450.00 | 7,500.00 | 2,148,600 | 0 |
| 16-Aug-2024 | 7,500.00 | 7,550.00 | 7,450.00 | 7,475.00 | 1,048,500 | 0 |
| 15-Aug-2024 | 7,550.00 | 7,575.00 | 7,400.00 | 7,475.00 | 1,017,700 | 0 |
| 14-Aug-2024 | 7,400.00 | 7,575.00 | 7,400.00 | 7,550.00 | 1,597,100 | 0 |
| 13-Aug-2024 | 7,375.00 | 7,475.00 | 7,375.00 | 7,400.00 | 1,205,400 | 0 |
| 12-Aug-2024 | 7,350.00 | 7,450.00 | 7,325.00 | 7,400.00 | 661,000 | 0 |
| 09-Aug-2024 | 7,250.00 | 7,350.00 | 7,250.00 | 7,350.00 | 1,221,200 | 0 |
| 08-Aug-2024 | 7,500.00 | 7,550.00 | 7,200.00 | 7,200.00 | 4,024,900 | 0 |
| 07-Aug-2024 | 7,400.00 | 7,575.00 | 7,400.00 | 7,500.00 | 2,172,900 | 0 |
| 06-Aug-2024 | 7,425.00 | 7,575.00 | 7,225.00 | 7,400.00 | 4,582,100 | 0 |
| 05-Aug-2024 | 7,800.00 | 7,975.00 | 7,350.00 | 7,425.00 | 5,492,100 | 0 |
| 02-Aug-2024 | 8,100.00 | 8,150.00 | 7,875.00 | 8,000.00 | 2,316,000 | 0 |
| 01-Aug-2024 | 8,225.00 | 8,400.00 | 8,050.00 | 8,100.00 | 3,477,400 | 0 |
| 31-Jul-2024 | 7,950.00 | 8,125.00 | 7,825.00 | 8,050.00 | 1,537,600 | 0 |
| 30-Jul-2024 | 7,875.00 | 7,975.00 | 7,800.00 | 7,950.00 | 976,900 | 0 |
| 29-Jul-2024 | 7,825.00 | 7,925.00 | 7,800.00 | 7,875.00 | 580,800 | 0 |
| 26-Jul-2024 | 7,800.00 | 7,950.00 | 7,800.00 | 7,825.00 | 567,900 | 0 |
| 25-Jul-2024 | 7,850.00 | 7,875.00 | 7,700.00 | 7,800.00 | 1,760,600 | 0 |
| 24-Jul-2024 | 8,175.00 | 8,250.00 | 7,800.00 | 7,825.00 | 2,789,300 | 0 |
| 23-Jul-2024 | 8,250.00 | 8,250.00 | 8,125.00 | 8,175.00 | 880,800 | 0 |
| 22-Jul-2024 | 8,125.00 | 8,275.00 | 8,125.00 | 8,200.00 | 602,600 | 0 |
| 19-Jul-2024 | 8,200.00 | 8,300.00 | 8,125.00 | 8,125.00 | 1,991,000 | 0 |
| 18-Jul-2024 | 8,125.00 | 8,250.00 | 8,100.00 | 8,225.00 | 1,416,100 | 0 |
| 17-Jul-2024 | 8,200.00 | 8,275.00 | 8,100.00 | 8,125.00 | 3,111,100 | 0 |
| 16-Jul-2024 | 8,350.00 | 8,400.00 | 8,175.00 | 8,200.00 | 1,188,400 | 0 |
| 15-Jul-2024 | 8,250.00 | 8,400.00 | 8,200.00 | 8,325.00 | 2,154,800 | 0 |
| 12-Jul-2024 | 8,575.00 | 8,600.00 | 8,175.00 | 8,250.00 | 4,472,200 | 0 |
| 11-Jul-2024 | 8,800.00 | 8,800.00 | 8,475.00 | 8,575.00 | 2,538,800 | 0 |
| 10-Jul-2024 | 8,825.00 | 8,850.00 | 8,675.00 | 8,725.00 | 1,192,900 | 0 |
| 09-Jul-2024 | 8,775.00 | 8,825.00 | 8,650.00 | 8,825.00 | 1,580,700 | 0 |
| 08-Jul-2024 | 8,775.00 | 8,975.00 | 8,625.00 | 8,775.00 | 4,613,200 | 0 |
| 05-Jul-2024 | 8,925.00 | 8,950.00 | 8,725.00 | 8,775.00 | 3,304,800 | 0 |
| 04-Jul-2024 | 9,000.00 | 9,050.00 | 8,900.00 | 8,925.00 | 1,388,200 | 0 |
| 03-Jul-2024 | 8,825.00 | 9,000.00 | 8,825.00 | 8,975.00 | 1,432,400 | 0 |
| 02-Jul-2024 | 8,925.00 | 9,025.00 | 8,800.00 | 8,825.00 | 2,150,800 | 0 |
| 01-Jul-2024 | 8,700.00 | 8,925.00 | 8,650.00 | 8,900.00 | 2,591,200 | 0 |
| 28-Jun-2024 | 8,700.00 | 8,875.00 | 8,600.00 | 8,700.00 | 2,388,800 | 0 |
| 27-Jun-2024 | 8,700.00 | 8,875.00 | 8,575.00 | 8,625.00 | 2,790,000 | 0 |
| 26-Jun-2024 | 8,475.00 | 8,800.00 | 8,475.00 | 8,700.00 | 3,049,800 | 0 |
| 25-Jun-2024 | 8,350.00 | 8,575.00 | 8,150.00 | 8,450.00 | 3,965,000 | 0 |
| 24-Jun-2024 | 8,175.00 | 8,375.00 | 8,150.00 | 8,350.00 | 2,293,400 | 0 |
| 21-Jun-2024 | 8,350.00 | 8,450.00 | 8,150.00 | 8,175.00 | 2,145,000 | 0 |
| 20-Jun-2024 | 8,100.00 | 8,350.00 | 8,050.00 | 8,325.00 | 1,042,700 | 0 |
| 19-Jun-2024 | 8,400.00 | 8,425.00 | 8,100.00 | 8,100.00 | 1,501,400 | 0 |
| 14-Jun-2024 | 8,500.00 | 8,575.00 | 8,300.00 | 8,400.00 | 1,722,300 | 0 |
| 13-Jun-2024 | 8,100.00 | 8,550.00 | 8,100.00 | 8,500.00 | 3,432,300 | 0 |
| 12-Jun-2024 | 8,425.00 | 8,475.00 | 8,050.00 | 8,075.00 | 5,462,000 | 0 |
| 11-Jun-2024 | 8,450.00 | 8,675.00 | 8,375.00 | 8,425.00 | 2,354,100 | 0 |
| 10-Jun-2024 | 8,525.00 | 8,575.00 | 8,225.00 | 8,450.00 | 5,310,500 | 0 |
| 07-Jun-2024 | 8,650.00 | 8,725.00 | 8,525.00 | 8,525.00 | 820,700 | 0 |
| 06-Jun-2024 | 8,600.00 | 8,750.00 | 8,575.00 | 8,600.00 | 1,211,500 | 0 |
| 05-Jun-2024 | 8,800.00 | 8,800.00 | 8,500.00 | 8,600.00 | 2,989,300 | 0 |
| 04-Jun-2024 | 8,750.00 | 9,000.00 | 8,625.00 | 8,800.00 | 2,865,300 | 0 |
| 03-Jun-2024 | 8,650.00 | 8,950.00 | 8,650.00 | 8,725.00 | 1,228,400 | 0 |
| 31-May-2024 | 8,950.00 | 8,950.00 | 8,650.00 | 8,650.00 | 3,485,100 | 0 |
| 30-May-2024 | 9,000.00 | 9,050.00 | 8,750.00 | 8,950.00 | 1,660,100 | 0 |
| 29-May-2024 | 8,900.00 | 9,075.00 | 8,750.00 | 9,000.00 | 3,523,200 | 0 |
| 28-May-2024 | 8,450.00 | 8,950.00 | 8,425.00 | 8,900.00 | 2,939,200 | 0 |
| 27-May-2024 | 8,850.00 | 8,850.00 | 8,400.00 | 8,425.00 | 3,517,400 | 0 |
| 22-May-2024 | 8,825.00 | 8,875.00 | 8,700.00 | 8,825.00 | 1,100,200 | 0 |
| 21-May-2024 | 8,725.00 | 8,950.00 | 8,675.00 | 8,825.00 | 2,766,500 | 0 |
| 20-May-2024 | 8,550.00 | 8,750.00 | 8,525.00 | 8,725.00 | 3,328,800 | 0 |
| 17-May-2024 | 8,500.00 | 8,650.00 | 8,475.00 | 8,550.00 | 1,580,200 | 0 |
| 16-May-2024 | 8,575.00 | 8,575.00 | 8,250.00 | 8,500.00 | 2,543,100 | 0 |
| 15-May-2024 | 8,300.00 | 8,550.00 | 8,200.00 | 8,500.00 | 3,391,800 | 0 |
| 14-May-2024 | 8,300.00 | 8,400.00 | 8,150.00 | 8,300.00 | 1,340,400 | 0 |
| 13-May-2024 | 8,225.00 | 8,400.00 | 8,100.00 | 8,300.00 | 2,018,600 | 0 |
| 08-May-2024 | 8,425.00 | 8,425.00 | 8,225.00 | 8,225.00 | 1,341,600 | 0 |
| 07-May-2024 | 8,225.00 | 8,450.00 | 8,175.00 | 8,400.00 | 3,330,400 | 0 |
| 06-May-2024 | 8,000.00 | 8,250.00 | 7,850.00 | 8,225.00 | 5,385,600 | 0 |
| 03-May-2024 | 7,900.00 | 8,050.00 | 7,850.00 | 7,850.00 | 1,424,300 | 0 |
| 02-May-2024 | 8,000.00 | 8,250.00 | 7,875.00 | 7,875.00 | 5,342,400 | 0 |
| 30-Apr-2024 | 7,875.00 | 8,050.00 | 7,650.00 | 7,825.00 | 2,736,600 | 0 |
| 29-Apr-2024 | 7,600.00 | 7,900.00 | 7,300.00 | 7,900.00 | 2,919,200 | 0 |
| 26-Apr-2024 | 8,150.00 | 8,150.00 | 7,550.00 | 7,600.00 | 4,992,600 | 0 |
| 25-Apr-2024 | 8,050.00 | 8,250.00 | 8,050.00 | 8,150.00 | 3,307,200 | 0 |
| 24-Apr-2024 | 7,775.00 | 8,325.00 | 7,750.00 | 8,050.00 | 8,431,500 | 0 |
| 23-Apr-2024 | 7,800.00 | 7,900.00 | 7,750.00 | 7,800.00 | 1,567,100 | 0 |
| 22-Apr-2024 | 7,800.00 | 8,000.00 | 7,700.00 | 7,700.00 | 2,035,400 | 0 |
| 19-Apr-2024 | 7,950.00 | 7,950.00 | 7,650.00 | 7,775.00 | 2,364,900 | 0 |
| 18-Apr-2024 | 7,675.00 | 8,100.00 | 7,625.00 | 7,950.00 | 7,680,800 | 0 |
| 17-Apr-2024 | 7,325.00 | 7,850.00 | 7,250.00 | 7,675.00 | 7,289,100 | 0 |
| 16-Apr-2024 | 7,575.00 | 7,575.00 | 7,150.00 | 7,325.00 | 5,880,600 | 0 |
| 05-Apr-2024 | 7,700.00 | 7,700.00 | 7,525.00 | 7,575.00 | 1,635,300 | 0 |
| 04-Apr-2024 | 7,500.00 | 7,675.00 | 7,475.00 | 7,650.00 | 6,152,900 | 0 |