| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 03-Apr-2024 | 7,100.00 | 7,625.00 | 7,025.00 | 7,475.00 | 12,178,300 | 0 |
| 02-Apr-2024 | 7,150.00 | 7,175.00 | 6,950.00 | 7,050.00 | 4,940,200 | 0 |
| 01-Apr-2024 | 7,125.00 | 7,225.00 | 7,025.00 | 7,175.00 | 4,446,400 | 0 |
| 28-Mar-2024 | 7,375.00 | 7,400.00 | 7,125.00 | 7,125.00 | 3,427,200 | 0 |
| 27-Mar-2024 | 7,200.00 | 7,425.00 | 7,075.00 | 7,375.00 | 6,822,900 | 0 |
| 26-Mar-2024 | 7,400.00 | 7,400.00 | 7,150.00 | 7,200.00 | 2,197,500 | 0 |
| 25-Mar-2024 | 7,475.00 | 7,475.00 | 7,125.00 | 7,300.00 | 5,663,800 | 0 |
| 22-Mar-2024 | 7,050.00 | 7,275.00 | 7,050.00 | 7,200.00 | 2,626,600 | 0 |
| 21-Mar-2024 | 7,100.00 | 7,175.00 | 7,000.00 | 7,050.00 | 1,652,500 | 0 |
| 20-Mar-2024 | 7,175.00 | 7,200.00 | 7,000.00 | 7,100.00 | 2,444,400 | 0 |
| 19-Mar-2024 | 7,150.00 | 7,300.00 | 7,075.00 | 7,175.00 | 3,135,700 | 0 |
| 18-Mar-2024 | 6,900.00 | 7,350.00 | 6,900.00 | 7,125.00 | 6,455,800 | 0 |
| 15-Mar-2024 | 6,975.00 | 6,975.00 | 6,800.00 | 6,900.00 | 833,500 | 0 |
| 14-Mar-2024 | 6,975.00 | 7,000.00 | 6,800.00 | 6,900.00 | 1,380,400 | 0 |
| 13-Mar-2024 | 6,875.00 | 7,050.00 | 6,875.00 | 6,900.00 | 2,502,500 | 0 |
| 08-Mar-2024 | 6,850.00 | 6,950.00 | 6,800.00 | 6,850.00 | 1,895,200 | 0 |
| 07-Mar-2024 | 6,600.00 | 6,900.00 | 6,600.00 | 6,875.00 | 2,721,300 | 0 |
| 06-Mar-2024 | 6,700.00 | 6,800.00 | 6,575.00 | 6,650.00 | 1,323,800 | 0 |
| 05-Mar-2024 | 6,825.00 | 6,925.00 | 6,650.00 | 6,700.00 | 1,526,300 | 0 |
| 04-Mar-2024 | 7,125.00 | 7,150.00 | 6,775.00 | 6,825.00 | 2,499,100 | 0 |
| 01-Mar-2024 | 6,850.00 | 7,125.00 | 6,850.00 | 7,100.00 | 4,512,800 | 0 |
| 29-Feb-2024 | 6,700.00 | 7,100.00 | 6,650.00 | 6,850.00 | 7,860,400 | 0 |
| 28-Feb-2024 | 6,375.00 | 6,650.00 | 6,350.00 | 6,650.00 | 2,319,000 | 0 |
| 27-Feb-2024 | 6,325.00 | 6,375.00 | 6,300.00 | 6,350.00 | 427,600 | 0 |
| 26-Feb-2024 | 6,475.00 | 6,500.00 | 6,300.00 | 6,325.00 | 921,900 | 0 |
| 23-Feb-2024 | 6,500.00 | 6,550.00 | 6,325.00 | 6,475.00 | 1,995,100 | 0 |
| 22-Feb-2024 | 6,200.00 | 6,450.00 | 6,175.00 | 6,425.00 | 2,533,800 | 0 |
| 21-Feb-2024 | 6,250.00 | 6,250.00 | 6,150.00 | 6,175.00 | 947,600 | 0 |
| 20-Feb-2024 | 6,300.00 | 6,300.00 | 6,150.00 | 6,200.00 | 2,365,800 | 0 |
| 19-Feb-2024 | 6,250.00 | 6,375.00 | 6,250.00 | 6,300.00 | 1,128,000 | 0 |
| 16-Feb-2024 | 6,300.00 | 6,375.00 | 6,225.00 | 6,250.00 | 1,381,700 | 0 |
| 15-Feb-2024 | 6,300.00 | 6,400.00 | 6,225.00 | 6,300.00 | 2,011,800 | 0 |
| 13-Feb-2024 | 6,225.00 | 6,325.00 | 6,175.00 | 6,275.00 | 1,827,000 | 0 |
| 12-Feb-2024 | 6,400.00 | 6,450.00 | 6,225.00 | 6,225.00 | 2,806,000 | 0 |
| 07-Feb-2024 | 6,400.00 | 6,550.00 | 6,375.00 | 6,375.00 | 1,657,800 | 0 |
| 06-Feb-2024 | 6,275.00 | 6,575.00 | 6,275.00 | 6,375.00 | 2,015,600 | 0 |
| 05-Feb-2024 | 6,450.00 | 6,475.00 | 6,250.00 | 6,275.00 | 2,028,200 | 0 |
| 02-Feb-2024 | 6,150.00 | 6,475.00 | 6,125.00 | 6,450.00 | 3,364,100 | 0 |
| 01-Feb-2024 | 6,250.00 | 6,275.00 | 6,125.00 | 6,150.00 | 1,432,300 | 0 |
| 31-Jan-2024 | 6,300.00 | 6,375.00 | 6,175.00 | 6,250.00 | 3,482,800 | 0 |
| 30-Jan-2024 | 6,425.00 | 6,450.00 | 6,275.00 | 6,300.00 | 1,745,400 | 0 |
| 29-Jan-2024 | 6,525.00 | 6,550.00 | 6,400.00 | 6,425.00 | 1,022,500 | 0 |
| 26-Jan-2024 | 6,500.00 | 6,625.00 | 6,450.00 | 6,525.00 | 1,308,100 | 0 |
| 25-Jan-2024 | 6,575.00 | 6,625.00 | 6,500.00 | 6,500.00 | 958,600 | 0 |
| 24-Jan-2024 | 6,525.00 | 6,625.00 | 6,500.00 | 6,525.00 | 915,300 | 0 |
| 23-Jan-2024 | 6,650.00 | 6,700.00 | 6,500.00 | 6,525.00 | 1,656,400 | 0 |
| 22-Jan-2024 | 6,650.00 | 6,675.00 | 6,625.00 | 6,650.00 | 771,100 | 0 |