| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Sep-2024 | 9,450.00 | 9,525.00 | 9,425.00 | 9,425.00 | 11,343,300 | 0 |
| 05-Sep-2024 | 9,550.00 | 9,600.00 | 9,425.00 | 9,450.00 | 13,413,800 | 0 |
| 04-Sep-2024 | 9,450.00 | 9,525.00 | 9,400.00 | 9,525.00 | 14,311,100 | 0 |
| 03-Sep-2024 | 9,650.00 | 9,675.00 | 9,450.00 | 9,450.00 | 17,070,200 | 0 |
| 02-Sep-2024 | 9,975.00 | 9,975.00 | 9,550.00 | 9,600.00 | 17,045,600 | 0 |
| 30-Aug-2024 | 9,425.00 | 9,975.00 | 9,425.00 | 9,975.00 | 30,884,100 | 0 |
| 29-Aug-2024 | 9,500.00 | 9,600.00 | 9,375.00 | 9,400.00 | 23,200,900 | 0 |
| 28-Aug-2024 | 9,375.00 | 9,575.00 | 9,300.00 | 9,450.00 | 26,198,800 | 0 |
| 27-Aug-2024 | 9,325.00 | 9,350.00 | 9,150.00 | 9,350.00 | 13,508,600 | 0 |
| 26-Aug-2024 | 9,350.00 | 9,375.00 | 9,250.00 | 9,300.00 | 13,028,100 | 0 |
| 23-Aug-2024 | 9,500.00 | 9,525.00 | 9,300.00 | 9,325.00 | 12,232,800 | 0 |
| 22-Aug-2024 | 9,450.00 | 9,600.00 | 9,425.00 | 9,475.00 | 15,084,500 | 0 |
| 21-Aug-2024 | 9,600.00 | 9,700.00 | 9,450.00 | 9,450.00 | 13,864,000 | 0 |
| 20-Aug-2024 | 9,850.00 | 9,850.00 | 9,600.00 | 9,600.00 | 14,606,900 | 0 |
| 19-Aug-2024 | 10,100.00 | 10,150.00 | 9,700.00 | 9,850.00 | 16,323,800 | 0 |
| 16-Aug-2024 | 10,475.00 | 10,500.00 | 10,025.00 | 10,100.00 | 14,572,100 | 0 |
| 15-Aug-2024 | 10,600.00 | 10,625.00 | 10,475.00 | 10,475.00 | 10,942,600 | 0 |
| 14-Aug-2024 | 10,550.00 | 10,625.00 | 10,475.00 | 10,625.00 | 13,673,100 | 0 |
| 13-Aug-2024 | 10,475.00 | 10,600.00 | 10,425.00 | 10,500.00 | 15,532,500 | 0 |
| 12-Aug-2024 | 10,475.00 | 10,525.00 | 10,225.00 | 10,475.00 | 16,311,300 | 0 |
| 09-Aug-2024 | 10,325.00 | 10,475.00 | 10,325.00 | 10,475.00 | 11,934,500 | 0 |
| 08-Aug-2024 | 10,350.00 | 10,425.00 | 10,250.00 | 10,325.00 | 13,671,400 | 0 |
| 07-Aug-2024 | 9,725.00 | 11,225.00 | 9,700.00 | 10,300.00 | 40,097,000 | 0 |
| 06-Aug-2024 | 9,450.00 | 9,850.00 | 9,450.00 | 9,675.00 | 21,959,700 | 0 |
| 05-Aug-2024 | 10,100.00 | 10,125.00 | 9,400.00 | 9,400.00 | 19,360,800 | 0 |
| 02-Aug-2024 | 9,825.00 | 10,150.00 | 9,775.00 | 10,100.00 | 20,741,200 | 0 |
| 01-Aug-2024 | 9,650.00 | 9,850.00 | 9,500.00 | 9,825.00 | 19,812,200 | 0 |
| 31-Jul-2024 | 9,725.00 | 9,725.00 | 9,250.00 | 9,650.00 | 21,892,700 | 0 |
| 30-Jul-2024 | 9,550.00 | 9,775.00 | 9,525.00 | 9,600.00 | 17,935,900 | 0 |
| 29-Jul-2024 | 9,550.00 | 9,625.00 | 9,400.00 | 9,525.00 | 15,148,600 | 0 |
| 26-Jul-2024 | 9,475.00 | 9,550.00 | 9,400.00 | 9,550.00 | 16,491,500 | 0 |
| 25-Jul-2024 | 9,475.00 | 9,500.00 | 9,375.00 | 9,450.00 | 13,808,500 | 0 |
| 24-Jul-2024 | 9,500.00 | 9,500.00 | 9,400.00 | 9,425.00 | 13,558,400 | 0 |
| 23-Jul-2024 | 9,350.00 | 9,450.00 | 9,300.00 | 9,450.00 | 14,982,700 | 0 |
| 22-Jul-2024 | 9,475.00 | 9,550.00 | 9,300.00 | 9,350.00 | 17,198,800 | 0 |
| 19-Jul-2024 | 9,675.00 | 9,750.00 | 9,350.00 | 9,475.00 | 19,706,200 | 0 |
| 18-Jul-2024 | 9,650.00 | 9,875.00 | 9,650.00 | 9,675.00 | 16,153,300 | 0 |
| 17-Jul-2024 | 9,825.00 | 9,975.00 | 9,550.00 | 9,725.00 | 23,124,000 | 0 |
| 16-Jul-2024 | 9,725.00 | 9,825.00 | 9,600.00 | 9,825.00 | 17,925,800 | 0 |
| 15-Jul-2024 | 9,500.00 | 9,825.00 | 9,475.00 | 9,700.00 | 27,904,000 | 0 |
| 12-Jul-2024 | 9,600.00 | 9,600.00 | 9,150.00 | 9,500.00 | 23,010,900 | 0 |
| 11-Jul-2024 | 9,575.00 | 9,600.00 | 9,400.00 | 9,600.00 | 14,617,700 | 0 |
| 10-Jul-2024 | 9,200.00 | 9,700.00 | 9,175.00 | 9,500.00 | 31,467,900 | 0 |
| 09-Jul-2024 | 9,325.00 | 9,425.00 | 9,100.00 | 9,200.00 | 20,623,500 | 0 |
| 08-Jul-2024 | 9,200.00 | 9,325.00 | 9,175.00 | 9,325.00 | 16,504,400 | 0 |
| 05-Jul-2024 | 9,200.00 | 9,275.00 | 9,150.00 | 9,200.00 | 14,240,300 | 0 |
| 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 |