| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 9,225.00 | 9,275.00 | 9,150.00 | 9,200.00 | 17,359,500 | 0 |
| 03-Jul-2024 | 9,050.00 | 9,200.00 | 9,000.00 | 9,200.00 | 17,699,200 | 0 |
| 02-Jul-2024 | 9,150.00 | 9,150.00 | 8,900.00 | 9,000.00 | 20,567,500 | 0 |
| 01-Jul-2024 | 9,225.00 | 9,350.00 | 9,100.00 | 9,100.00 | 18,966,700 | 0 |
| 28-Jun-2024 | 9,050.00 | 9,225.00 | 9,050.00 | 9,225.00 | 23,619,300 | 0 |
| 27-Jun-2024 | 9,075.00 | 9,100.00 | 9,025.00 | 9,050.00 | 14,615,200 | 0 |
| 26-Jun-2024 | 8,975.00 | 9,100.00 | 8,950.00 | 9,075.00 | 16,513,700 | 0 |
| 25-Jun-2024 | 8,825.00 | 9,000.00 | 8,800.00 | 8,925.00 | 22,455,500 | 0 |
| 24-Jun-2024 | 8,650.00 | 8,825.00 | 8,575.00 | 8,825.00 | 16,677,300 | 0 |
| 21-Jun-2024 | 8,600.00 | 9,025.00 | 8,600.00 | 8,625.00 | 27,241,200 | 0 |
| 20-Jun-2024 | 8,675.00 | 8,725.00 | 8,575.00 | 8,600.00 | 15,602,600 | 0 |
| 19-Jun-2024 | 8,625.00 | 8,700.00 | 8,575.00 | 8,675.00 | 14,666,300 | 0 |
| 14-Jun-2024 | 8,700.00 | 8,700.00 | 8,500.00 | 8,575.00 | 17,308,700 | 0 |
| 13-Jun-2024 | 8,750.00 | 8,800.00 | 8,650.00 | 8,650.00 | 13,953,900 | 0 |
| 12-Jun-2024 | 8,600.00 | 8,775.00 | 8,400.00 | 8,775.00 | 16,363,400 | 0 |
| 11-Jun-2024 | 8,675.00 | 8,825.00 | 8,550.00 | 8,550.00 | 17,778,000 | 0 |
| 10-Jun-2024 | 8,500.00 | 8,675.00 | 8,450.00 | 8,675.00 | 15,452,600 | 0 |
| 07-Jun-2024 | 8,700.00 | 8,750.00 | 8,325.00 | 8,500.00 | 22,905,300 | 0 |
| 06-Jun-2024 | 8,700.00 | 8,800.00 | 8,625.00 | 8,700.00 | 27,229,500 | 0 |
| 05-Jun-2024 | 9,600.00 | 9,600.00 | 8,000.00 | 8,650.00 | 69,039,100 | 0 |
| 04-Jun-2024 | 9,225.00 | 9,875.00 | 9,200.00 | 9,600.00 | 72,413,500 | 0 |
| 03-Jun-2024 | 9,150.00 | 9,350.00 | 9,100.00 | 9,200.00 | 43,725,600 | 0 |
| 31-May-2024 | 9,200.00 | 9,250.00 | 8,650.00 | 9,175.00 | 698,686,200 | 0 |
| 30-May-2024 | 9,200.00 | 9,450.00 | 9,125.00 | 9,150.00 | 76,411,600 | 0 |
| 29-May-2024 | 9,000.00 | 9,375.00 | 9,000.00 | 9,150.00 | 68,406,300 | 0 |
| 28-May-2024 | 8,925.00 | 9,100.00 | 8,875.00 | 9,075.00 | 45,271,500 | 0 |
| 27-May-2024 | 9,100.00 | 9,475.00 | 8,850.00 | 8,850.00 | 92,835,400 | 0 |
| 22-May-2024 | 9,075.00 | 9,200.00 | 9,000.00 | 9,075.00 | 36,812,000 | 0 |
| 21-May-2024 | 9,100.00 | 9,250.00 | 9,075.00 | 9,075.00 | 39,333,200 | 0 |
| 20-May-2024 | 9,150.00 | 9,250.00 | 8,850.00 | 9,075.00 | 43,794,800 | 0 |
| 17-May-2024 | 9,225.00 | 9,350.00 | 9,100.00 | 9,100.00 | 50,324,000 | 0 |
| 16-May-2024 | 9,150.00 | 9,275.00 | 9,100.00 | 9,150.00 | 50,947,300 | 0 |
| 15-May-2024 | 8,550.00 | 9,300.00 | 8,550.00 | 9,125.00 | 113,309,800 | 0 |
| 14-May-2024 | 8,100.00 | 8,700.00 | 8,050.00 | 8,425.00 | 51,139,000 | 0 |
| 13-May-2024 | 8,000.00 | 8,100.00 | 7,950.00 | 8,050.00 | 25,681,600 | 0 |
| 08-May-2024 | 7,750.00 | 7,975.00 | 7,675.00 | 7,975.00 | 23,320,600 | 0 |
| 07-May-2024 | 7,700.00 | 7,800.00 | 7,675.00 | 7,700.00 | 15,746,100 | 0 |
| 06-May-2024 | 7,750.00 | 7,900.00 | 7,675.00 | 7,675.00 | 17,939,000 | 0 |
| 03-May-2024 | 7,850.00 | 7,950.00 | 7,750.00 | 7,750.00 | 19,659,100 | 0 |
| 02-May-2024 | 7,600.00 | 8,375.00 | 7,575.00 | 7,825.00 | 44,305,400 | 0 |
| 30-Apr-2024 | 7,525.00 | 7,600.00 | 7,475.00 | 7,575.00 | 18,314,000 | 0 |
| 29-Apr-2024 | 7,350.00 | 7,500.00 | 7,350.00 | 7,500.00 | 15,752,300 | 0 |
| 26-Apr-2024 | 7,400.00 | 7,550.00 | 7,325.00 | 7,325.00 | 21,787,000 | 0 |
| 25-Apr-2024 | 7,425.00 | 7,500.00 | 7,350.00 | 7,400.00 | 15,160,300 | 0 |
| 24-Apr-2024 | 7,300.00 | 7,450.00 | 7,250.00 | 7,450.00 | 21,245,600 | 0 |
| 23-Apr-2024 | 7,000.00 | 7,425.00 | 6,975.00 | 7,300.00 | 32,812,400 | 0 |
| 22-Apr-2024 | 6,900.00 | 7,000.00 | 6,875.00 | 7,000.00 | 17,838,500 | 0 |
| 19-Apr-2024 | 6,925.00 | 7,025.00 | 6,850.00 | 6,850.00 | 19,957,100 | 0 |
| 18-Apr-2024 | 6,875.00 | 7,025.00 | 6,850.00 | 6,925.00 | 22,368,400 | 0 |
| 17-Apr-2024 | 7,275.00 | 7,350.00 | 6,775.00 | 6,850.00 | 35,050,800 | 0 |
| 16-Apr-2024 | 7,300.00 | 7,300.00 | 7,025.00 | 7,225.00 | 45,186,200 | 0 |
| 05-Apr-2024 | 7,025.00 | 7,100.00 | 6,875.00 | 7,100.00 | 32,934,800 | 0 |
| 04-Apr-2024 | 6,775.00 | 7,000.00 | 6,700.00 | 6,975.00 | 38,112,000 | 0 |
| 03-Apr-2024 | 6,575.00 | 6,800.00 | 6,450.00 | 6,775.00 | 43,420,100 | 0 |
| 02-Apr-2024 | 6,125.00 | 6,475.00 | 6,125.00 | 6,475.00 | 33,468,000 | 0 |
| 01-Apr-2024 | 5,800.00 | 6,125.00 | 5,750.00 | 6,100.00 | 24,009,700 | 0 |
| 28-Mar-2024 | 5,750.00 | 5,925.00 | 5,525.00 | 5,825.00 | 26,248,200 | 0 |
| 27-Mar-2024 | 6,150.00 | 6,350.00 | 5,700.00 | 5,725.00 | 31,073,600 | 0 |
| 26-Mar-2024 | 6,100.00 | 6,100.00 | 5,950.00 | 6,100.00 | 20,318,200 | 0 |
| 25-Mar-2024 | 5,950.00 | 5,950.00 | 5,625.00 | 5,950.00 | 19,410,600 | 0 |
| 22-Mar-2024 | 5,650.00 | 5,775.00 | 5,650.00 | 5,675.00 | 11,679,800 | 0 |
| 21-Mar-2024 | 5,800.00 | 5,950.00 | 5,625.00 | 5,625.00 | 23,100,200 | 0 |
| 20-Mar-2024 | 5,400.00 | 5,775.00 | 5,350.00 | 5,700.00 | 25,446,600 | 0 |
| 19-Mar-2024 | 5,275.00 | 5,425.00 | 5,225.00 | 5,350.00 | 14,221,900 | 0 |
| 18-Mar-2024 | 5,200.00 | 5,400.00 | 5,025.00 | 5,275.00 | 25,345,100 | 0 |
| 15-Mar-2024 | 5,550.00 | 5,700.00 | 5,025.00 | 5,150.00 | 50,497,000 | 0 |
| 14-Mar-2024 | 6,250.00 | 6,500.00 | 5,225.00 | 5,550.00 | 62,435,700 | 0 |
| 13-Mar-2024 | 5,600.00 | 6,275.00 | 5,600.00 | 6,225.00 | 56,432,100 | 0 |
| 08-Mar-2024 | 5,625.00 | 5,775.00 | 5,500.00 | 5,575.00 | 27,082,800 | 0 |
| 07-Mar-2024 | 5,225.00 | 5,750.00 | 5,175.00 | 5,625.00 | 60,464,400 | 0 |
| 06-Mar-2024 | 4,760.00 | 5,225.00 | 4,740.00 | 5,225.00 | 28,271,300 | 0 |
| 05-Mar-2024 | 4,800.00 | 4,850.00 | 4,710.00 | 4,740.00 | 11,404,500 | 0 |
| 04-Mar-2024 | 4,690.00 | 4,810.00 | 4,680.00 | 4,790.00 | 12,009,100 | 0 |
| 01-Mar-2024 | 4,580.00 | 4,710.00 | 4,560.00 | 4,670.00 | 17,594,300 | 0 |
| 29-Feb-2024 | 4,510.00 | 4,720.00 | 4,490.00 | 4,580.00 | 22,641,400 | 0 |
| 28-Feb-2024 | 4,470.00 | 4,570.00 | 4,400.00 | 4,510.00 | 20,613,100 | 0 |
| 27-Feb-2024 | 4,530.00 | 4,590.00 | 4,350.00 | 4,450.00 | 15,116,000 | 0 |
| 26-Feb-2024 | 4,490.00 | 4,630.00 | 4,450.00 | 4,520.00 | 9,744,900 | 0 |
| 23-Feb-2024 | 4,650.00 | 4,660.00 | 4,260.00 | 4,490.00 | 27,688,700 | 0 |
| 22-Feb-2024 | 4,670.00 | 4,730.00 | 4,630.00 | 4,630.00 | 14,608,600 | 0 |
| 21-Feb-2024 | 4,630.00 | 4,700.00 | 4,620.00 | 4,670.00 | 15,879,000 | 0 |
| 20-Feb-2024 | 4,650.00 | 4,770.00 | 4,600.00 | 4,620.00 | 22,915,500 | 0 |
| 19-Feb-2024 | 4,650.00 | 4,840.00 | 4,580.00 | 4,640.00 | 51,026,400 | 0 |
| 16-Feb-2024 | 4,080.00 | 4,760.00 | 4,070.00 | 4,620.00 | 90,173,200 | 0 |
| 15-Feb-2024 | 4,160.00 | 4,350.00 | 4,000.00 | 4,050.00 | 40,335,300 | 0 |
| 13-Feb-2024 | 5,025.00 | 5,050.00 | 4,080.00 | 4,100.00 | 68,895,400 | 0 |
| 12-Feb-2024 | 5,250.00 | 5,325.00 | 5,000.00 | 5,100.00 | 22,539,200 | 0 |
| 07-Feb-2024 | 5,475.00 | 5,475.00 | 5,200.00 | 5,200.00 | 26,591,900 | 0 |
| 06-Feb-2024 | 5,450.00 | 5,500.00 | 5,300.00 | 5,425.00 | 16,323,600 | 0 |
| 05-Feb-2024 | 5,475.00 | 5,625.00 | 5,200.00 | 5,400.00 | 32,043,500 | 0 |
| 02-Feb-2024 | 5,475.00 | 5,575.00 | 5,400.00 | 5,475.00 | 16,673,800 | 0 |
| 01-Feb-2024 | 5,325.00 | 5,600.00 | 5,175.00 | 5,450.00 | 18,654,000 | 0 |
| 31-Jan-2024 | 5,450.00 | 5,550.00 | 5,225.00 | 5,400.00 | 51,088,900 | 0 |
| 30-Jan-2024 | 5,600.00 | 5,725.00 | 5,450.00 | 5,450.00 | 37,688,200 | 0 |
| 29-Jan-2024 | 5,400.00 | 5,700.00 | 5,350.00 | 5,500.00 | 42,145,400 | 0 |
| 26-Jan-2024 | 5,350.00 | 5,425.00 | 4,420.00 | 5,400.00 | 106,848,200 | 0 |
| 25-Jan-2024 | 5,550.00 | 5,725.00 | 5,500.00 | 5,525.00 | 39,401,800 | 0 |
| 24-Jan-2024 | 5,575.00 | 5,975.00 | 5,425.00 | 5,475.00 | 94,037,300 | 0 |
| 23-Jan-2024 | 4,830.00 | 5,650.00 | 4,830.00 | 5,500.00 | 73,732,800 | 0 |
| 22-Jan-2024 | 4,370.00 | 4,950.00 | 4,360.00 | 4,790.00 | 57,458,800 | 0 |