| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 3,000.00 | 3,050.00 | 2,960.00 | 2,960.00 | 93,100,500 | 0 |
| 03-Jul-2024 | 3,040.00 | 3,050.00 | 3,020.00 | 3,030.00 | 51,977,100 | 0 |
| 02-Jul-2024 | 3,070.00 | 3,090.00 | 3,030.00 | 3,040.00 | 79,024,200 | 0 |
| 01-Jul-2024 | 3,130.00 | 3,130.00 | 3,080.00 | 3,090.00 | 134,082,800 | 0 |
| 28-Jun-2024 | 3,030.00 | 3,140.00 | 3,030.00 | 3,130.00 | 213,539,300 | 0 |
| 27-Jun-2024 | 3,030.00 | 3,030.00 | 2,990.00 | 3,030.00 | 70,154,600 | 0 |
| 26-Jun-2024 | 2,990.00 | 3,020.00 | 2,980.00 | 3,000.00 | 73,994,000 | 0 |
| 25-Jun-2024 | 2,950.00 | 2,990.00 | 2,930.00 | 2,990.00 | 89,913,400 | 0 |
| 24-Jun-2024 | 2,930.00 | 2,980.00 | 2,910.00 | 2,950.00 | 111,618,800 | 0 |
| 21-Jun-2024 | 2,850.00 | 2,960.00 | 2,840.00 | 2,950.00 | 184,918,000 | 0 |
| 20-Jun-2024 | 2,850.00 | 2,850.00 | 2,800.00 | 2,840.00 | 55,434,800 | 0 |
| 19-Jun-2024 | 2,780.00 | 2,850.00 | 2,760.00 | 2,830.00 | 128,843,500 | 0 |
| 14-Jun-2024 | 2,820.00 | 2,830.00 | 2,700.00 | 2,720.00 | 202,750,500 | 0 |
| 13-Jun-2024 | 2,940.00 | 2,940.00 | 2,830.00 | 2,840.00 | 95,740,000 | 0 |
| 12-Jun-2024 | 2,890.00 | 2,970.00 | 2,890.00 | 2,920.00 | 91,584,500 | 0 |
| 11-Jun-2024 | 2,960.00 | 2,980.00 | 2,880.00 | 2,880.00 | 172,688,100 | 0 |
| 10-Jun-2024 | 3,050.00 | 3,050.00 | 2,980.00 | 3,010.00 | 66,983,900 | 0 |
| 07-Jun-2024 | 3,050.00 | 3,090.00 | 3,050.00 | 3,050.00 | 67,191,100 | 0 |
| 06-Jun-2024 | 3,100.00 | 3,100.00 | 3,030.00 | 3,050.00 | 107,996,900 | 0 |
| 05-Jun-2024 | 3,000.00 | 3,080.00 | 3,000.00 | 3,060.00 | 141,157,300 | 0 |
| 04-Jun-2024 | 2,980.00 | 3,060.00 | 2,940.00 | 3,000.00 | 130,203,100 | 0 |
| 03-Jun-2024 | 2,930.00 | 2,970.00 | 2,900.00 | 2,930.00 | 124,570,400 | 0 |
| 31-May-2024 | 2,840.00 | 2,920.00 | 2,810.00 | 2,900.00 | 411,324,600 | 0 |
| 30-May-2024 | 2,810.00 | 2,870.00 | 2,720.00 | 2,810.00 | 253,471,800 | 0 |
| 29-May-2024 | 2,850.00 | 2,860.00 | 2,810.00 | 2,810.00 | 148,952,900 | 0 |
| 28-May-2024 | 2,810.00 | 2,880.00 | 2,810.00 | 2,860.00 | 113,093,300 | 0 |
| 27-May-2024 | 2,900.00 | 2,920.00 | 2,780.00 | 2,810.00 | 246,979,600 | 0 |
| 22-May-2024 | 2,980.00 | 2,980.00 | 2,910.00 | 2,940.00 | 145,109,200 | 0 |
| 21-May-2024 | 2,990.00 | 2,990.00 | 2,920.00 | 2,950.00 | 138,864,400 | 0 |
| 20-May-2024 | 2,950.00 | 3,000.00 | 2,950.00 | 2,990.00 | 215,877,500 | 0 |
| 17-May-2024 | 3,050.00 | 3,050.00 | 2,980.00 | 2,990.00 | 120,345,300 | 0 |
| 16-May-2024 | 2,960.00 | 3,050.00 | 2,960.00 | 3,010.00 | 196,239,200 | 0 |
| 15-May-2024 | 3,120.00 | 3,130.00 | 3,070.00 | 3,100.00 | 149,143,600 | 0 |
| 14-May-2024 | 3,100.00 | 3,120.00 | 3,080.00 | 3,120.00 | 104,126,800 | 0 |
| 13-May-2024 | 3,070.00 | 3,100.00 | 3,040.00 | 3,090.00 | 133,048,300 | 0 |
| 08-May-2024 | 3,130.00 | 3,150.00 | 3,050.00 | 3,080.00 | 120,622,600 | 0 |
| 07-May-2024 | 3,070.00 | 3,110.00 | 3,060.00 | 3,090.00 | 124,914,600 | 0 |
| 06-May-2024 | 3,180.00 | 3,200.00 | 3,040.00 | 3,050.00 | 221,330,900 | 0 |
| 03-May-2024 | 3,180.00 | 3,180.00 | 3,120.00 | 3,160.00 | 127,945,300 | 0 |
| 02-May-2024 | 3,170.00 | 3,200.00 | 3,120.00 | 3,120.00 | 157,637,100 | 0 |
| 30-Apr-2024 | 3,120.00 | 3,200.00 | 3,110.00 | 3,170.00 | 273,121,800 | 0 |
| 29-Apr-2024 | 3,030.00 | 3,090.00 | 3,010.00 | 3,080.00 | 172,773,600 | 0 |
| 26-Apr-2024 | 2,980.00 | 3,060.00 | 2,960.00 | 3,030.00 | 442,527,900 | 0 |
| 25-Apr-2024 | 3,010.00 | 3,060.00 | 2,990.00 | 3,040.00 | 369,525,200 | 0 |
| 24-Apr-2024 | 3,100.00 | 3,110.00 | 3,040.00 | 3,040.00 | 327,330,800 | 0 |
| 23-Apr-2024 | 3,180.00 | 3,190.00 | 3,080.00 | 3,100.00 | 312,052,300 | 0 |
| 22-Apr-2024 | 3,150.00 | 3,200.00 | 3,130.00 | 3,170.00 | 140,971,800 | 0 |
| 19-Apr-2024 | 3,230.00 | 3,230.00 | 3,130.00 | 3,150.00 | 149,997,000 | 0 |
| 18-Apr-2024 | 3,190.00 | 3,310.00 | 3,110.00 | 3,250.00 | 337,490,100 | 0 |
| 17-Apr-2024 | 3,220.00 | 3,240.00 | 3,200.00 | 3,200.00 | 187,876,400 | 0 |
| 16-Apr-2024 | 3,260.00 | 3,280.00 | 3,150.00 | 3,220.00 | 490,658,200 | 0 |
| 05-Apr-2024 | 3,440.00 | 3,450.00 | 3,420.00 | 3,430.00 | 116,051,700 | 0 |
| 04-Apr-2024 | 3,410.00 | 3,460.00 | 3,410.00 | 3,450.00 | 205,184,000 | 0 |
| 03-Apr-2024 | 3,450.00 | 3,490.00 | 3,420.00 | 3,420.00 | 150,265,700 | 0 |
| 02-Apr-2024 | 3,460.00 | 3,500.00 | 3,410.00 | 3,490.00 | 233,017,700 | 0 |
| 01-Apr-2024 | 3,480.00 | 3,520.00 | 3,420.00 | 3,510.00 | 248,116,300 | 0 |
| 28-Mar-2024 | 3,470.00 | 3,520.00 | 3,430.00 | 3,470.00 | 258,985,200 | 0 |
| 27-Mar-2024 | 3,610.00 | 3,630.00 | 3,490.00 | 3,490.00 | 496,202,800 | 0 |
| 26-Mar-2024 | 3,680.00 | 3,680.00 | 3,610.00 | 3,620.00 | 354,086,400 | 0 |
| 25-Mar-2024 | 3,890.00 | 3,890.00 | 3,700.00 | 3,730.00 | 313,394,400 | 0 |
| 22-Mar-2024 | 3,900.00 | 3,920.00 | 3,890.00 | 3,900.00 | 44,501,700 | 0 |
| 21-Mar-2024 | 3,930.00 | 3,960.00 | 3,890.00 | 3,890.00 | 81,520,900 | 0 |
| 20-Mar-2024 | 3,910.00 | 3,940.00 | 3,910.00 | 3,930.00 | 84,777,400 | 0 |
| 19-Mar-2024 | 3,980.00 | 3,980.00 | 3,940.00 | 3,940.00 | 51,629,700 | 0 |
| 18-Mar-2024 | 3,960.00 | 3,970.00 | 3,920.00 | 3,920.00 | 57,508,300 | 0 |
| 15-Mar-2024 | 4,000.00 | 4,000.00 | 3,900.00 | 3,970.00 | 184,885,900 | 0 |
| 14-Mar-2024 | 3,930.00 | 3,980.00 | 3,920.00 | 3,960.00 | 122,570,700 | 0 |
| 13-Mar-2024 | 3,910.00 | 3,910.00 | 3,890.00 | 3,900.00 | 106,191,400 | 0 |
| 08-Mar-2024 | 3,900.00 | 3,910.00 | 3,840.00 | 3,860.00 | 101,556,500 | 0 |
| 07-Mar-2024 | 3,900.00 | 3,930.00 | 3,900.00 | 3,900.00 | 86,888,100 | 0 |
| 06-Mar-2024 | 3,870.00 | 3,920.00 | 3,860.00 | 3,900.00 | 83,251,500 | 0 |
| 05-Mar-2024 | 3,880.00 | 3,900.00 | 3,860.00 | 3,870.00 | 100,671,500 | 0 |
| 04-Mar-2024 | 3,960.00 | 3,960.00 | 3,900.00 | 3,940.00 | 81,580,800 | 0 |
| 01-Mar-2024 | 3,950.00 | 3,990.00 | 3,860.00 | 3,920.00 | 139,582,000 | 0 |
| 29-Feb-2024 | 4,020.00 | 4,040.00 | 3,950.00 | 4,000.00 | 157,431,900 | 0 |
| 28-Feb-2024 | 3,980.00 | 4,020.00 | 3,950.00 | 3,990.00 | 77,255,300 | 0 |
| 27-Feb-2024 | 4,050.00 | 4,060.00 | 3,990.00 | 3,990.00 | 119,637,000 | 0 |
| 26-Feb-2024 | 4,060.00 | 4,100.00 | 4,050.00 | 4,090.00 | 55,761,700 | 0 |
| 23-Feb-2024 | 4,070.00 | 4,100.00 | 4,040.00 | 4,100.00 | 87,665,800 | 0 |
| 22-Feb-2024 | 4,130.00 | 4,150.00 | 4,070.00 | 4,090.00 | 93,555,100 | 0 |
| 21-Feb-2024 | 4,190.00 | 4,240.00 | 4,070.00 | 4,180.00 | 152,787,100 | 0 |
| 20-Feb-2024 | 4,200.00 | 4,210.00 | 4,160.00 | 4,210.00 | 267,636,700 | 0 |
| 19-Feb-2024 | 4,130.00 | 4,170.00 | 4,130.00 | 4,160.00 | 82,867,500 | 0 |
| 16-Feb-2024 | 4,050.00 | 4,160.00 | 4,050.00 | 4,160.00 | 244,064,200 | 0 |
| 15-Feb-2024 | 4,040.00 | 4,080.00 | 3,980.00 | 4,030.00 | 129,347,900 | 0 |
| 13-Feb-2024 | 4,010.00 | 4,010.00 | 3,980.00 | 3,980.00 | 52,020,300 | 0 |
| 12-Feb-2024 | 4,000.00 | 4,020.00 | 3,970.00 | 4,000.00 | 85,763,200 | 0 |
| 07-Feb-2024 | 4,010.00 | 4,020.00 | 3,980.00 | 3,980.00 | 53,084,600 | 0 |
| 06-Feb-2024 | 3,970.00 | 4,000.00 | 3,970.00 | 3,980.00 | 65,167,500 | 0 |
| 05-Feb-2024 | 4,010.00 | 4,010.00 | 3,970.00 | 3,980.00 | 57,789,500 | 0 |
| 02-Feb-2024 | 4,030.00 | 4,030.00 | 3,930.00 | 3,990.00 | 96,180,000 | 0 |
| 01-Feb-2024 | 3,970.00 | 4,050.00 | 3,970.00 | 4,040.00 | 105,414,400 | 0 |
| 31-Jan-2024 | 4,000.00 | 4,020.00 | 3,960.00 | 3,960.00 | 100,403,700 | 0 |
| 30-Jan-2024 | 4,000.00 | 4,020.00 | 3,980.00 | 4,000.00 | 66,906,900 | 0 |
| 29-Jan-2024 | 4,000.00 | 4,010.00 | 3,970.00 | 4,010.00 | 59,150,000 | 0 |
| 26-Jan-2024 | 3,940.00 | 3,990.00 | 3,930.00 | 3,980.00 | 65,272,600 | 0 |
| 25-Jan-2024 | 3,980.00 | 4,000.00 | 3,960.00 | 3,980.00 | 58,541,300 | 0 |
| 24-Jan-2024 | 3,950.00 | 3,980.00 | 3,930.00 | 3,970.00 | 38,732,000 | 0 |
| 23-Jan-2024 | 4,000.00 | 4,010.00 | 3,910.00 | 3,950.00 | 72,595,400 | 0 |
| 22-Jan-2024 | 3,980.00 | 4,010.00 | 3,960.00 | 3,980.00 | 50,643,700 | 0 |