| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Sep-2024 | 2,580.00 | 2,610.00 | 2,510.00 | 2,560.00 | 6,563,400 | 0 |
| 06-Sep-2024 | 2,560.00 | 2,620.00 | 2,540.00 | 2,580.00 | 4,834,800 | 0 |
| 05-Sep-2024 | 2,640.00 | 2,650.00 | 2,530.00 | 2,580.00 | 6,315,600 | 0 |
| 04-Sep-2024 | 2,490.00 | 2,680.00 | 2,470.00 | 2,600.00 | 13,963,900 | 0 |
| 03-Sep-2024 | 2,500.00 | 2,530.00 | 2,470.00 | 2,500.00 | 2,839,400 | 0 |
| 02-Sep-2024 | 2,500.00 | 2,540.00 | 2,450.00 | 2,500.00 | 3,967,500 | 0 |
| 30-Aug-2024 | 2,490.00 | 2,500.00 | 2,420.00 | 2,470.00 | 8,203,100 | 0 |
| 29-Aug-2024 | 2,570.00 | 2,570.00 | 2,480.00 | 2,500.00 | 7,973,000 | 0 |
| 28-Aug-2024 | 2,560.00 | 2,590.00 | 2,520.00 | 2,560.00 | 4,090,500 | 0 |
| 27-Aug-2024 | 2,600.00 | 2,600.00 | 2,530.00 | 2,550.00 | 5,256,400 | 0 |
| 26-Aug-2024 | 2,550.00 | 2,630.00 | 2,530.00 | 2,600.00 | 6,315,000 | 0 |
| 23-Aug-2024 | 2,540.00 | 2,560.00 | 2,510.00 | 2,550.00 | 6,581,900 | 0 |
| 22-Aug-2024 | 2,640.00 | 2,670.00 | 2,500.00 | 2,550.00 | 20,729,700 | 0 |
| 21-Aug-2024 | 2,630.00 | 2,700.00 | 2,610.00 | 2,630.00 | 10,721,500 | 0 |
| 20-Aug-2024 | 2,710.00 | 2,730.00 | 2,590.00 | 2,620.00 | 14,528,200 | 0 |
| 19-Aug-2024 | 2,780.00 | 2,810.00 | 2,670.00 | 2,730.00 | 9,007,600 | 0 |
| 16-Aug-2024 | 2,800.00 | 2,830.00 | 2,720.00 | 2,790.00 | 9,132,800 | 0 |
| 15-Aug-2024 | 2,440.00 | 2,900.00 | 2,410.00 | 2,800.00 | 27,747,700 | 0 |
| 14-Aug-2024 | 2,400.00 | 2,470.00 | 2,400.00 | 2,440.00 | 3,851,000 | 0 |
| 13-Aug-2024 | 2,400.00 | 2,460.00 | 2,390.00 | 2,410.00 | 5,583,000 | 0 |
| 12-Aug-2024 | 2,410.00 | 2,430.00 | 2,360.00 | 2,400.00 | 7,816,900 | 0 |
| 09-Aug-2024 | 2,400.00 | 2,420.00 | 2,370.00 | 2,410.00 | 4,940,900 | 0 |
| 08-Aug-2024 | 2,430.00 | 2,450.00 | 2,360.00 | 2,400.00 | 5,814,900 | 0 |
| 07-Aug-2024 | 2,300.00 | 2,480.00 | 2,250.00 | 2,430.00 | 19,702,800 | 0 |
| 06-Aug-2024 | 2,270.00 | 2,330.00 | 2,210.00 | 2,280.00 | 16,205,400 | 0 |
| 05-Aug-2024 | 2,410.00 | 2,440.00 | 2,140.00 | 2,250.00 | 19,452,600 | 0 |
| 02-Aug-2024 | 2,460.00 | 2,540.00 | 2,410.00 | 2,450.00 | 8,902,300 | 0 |
| 01-Aug-2024 | 2,280.00 | 2,500.00 | 2,210.00 | 2,470.00 | 31,668,300 | 0 |
| 31-Jul-2024 | 2,010.00 | 2,310.00 | 2,010.00 | 2,280.00 | 25,137,200 | 0 |
| 30-Jul-2024 | 2,000.00 | 2,010.00 | 1,995.00 | 2,010.00 | 1,986,300 | 0 |
| 29-Jul-2024 | 2,000.00 | 2,010.00 | 1,995.00 | 2,000.00 | 704,000 | 0 |
| 26-Jul-2024 | 1,985.00 | 2,000.00 | 1,975.00 | 2,000.00 | 1,520,100 | 0 |
| 25-Jul-2024 | 2,000.00 | 2,000.00 | 1,975.00 | 1,990.00 | 3,721,100 | 0 |
| 24-Jul-2024 | 2,010.00 | 2,020.00 | 1,995.00 | 2,000.00 | 5,757,900 | 0 |
| 23-Jul-2024 | 2,020.00 | 2,020.00 | 2,000.00 | 2,010.00 | 1,551,500 | 0 |
| 22-Jul-2024 | 2,000.00 | 2,020.00 | 2,000.00 | 2,010.00 | 3,702,400 | 0 |
| 19-Jul-2024 | 2,020.00 | 2,020.00 | 1,995.00 | 2,000.00 | 2,347,300 | 0 |
| 18-Jul-2024 | 2,010.00 | 2,030.00 | 2,000.00 | 2,010.00 | 1,549,400 | 0 |
| 17-Jul-2024 | 2,020.00 | 2,040.00 | 2,000.00 | 2,000.00 | 1,305,900 | 0 |
| 16-Jul-2024 | 2,030.00 | 2,050.00 | 2,020.00 | 2,020.00 | 562,100 | 0 |
| 15-Jul-2024 | 2,040.00 | 2,040.00 | 2,000.00 | 2,030.00 | 2,894,700 | 0 |
| 12-Jul-2024 | 2,050.00 | 2,050.00 | 2,020.00 | 2,040.00 | 820,700 | 0 |
| 11-Jul-2024 | 2,030.00 | 2,060.00 | 2,020.00 | 2,050.00 | 1,576,700 | 0 |
| 10-Jul-2024 | 2,010.00 | 2,030.00 | 1,995.00 | 2,020.00 | 3,040,000 | 0 |
| 09-Jul-2024 | 1,995.00 | 2,010.00 | 1,985.00 | 2,010.00 | 1,816,800 | 0 |
| 08-Jul-2024 | 1,985.00 | 2,000.00 | 1,970.00 | 1,995.00 | 1,605,500 | 0 |
| 05-Jul-2024 | 1,960.00 | 1,985.00 | 1,945.00 | 1,985.00 | 1,981,300 | 0 |
| 04-Jul-2024 | 1,940.00 | 1,965.00 | 1,940.00 | 1,960.00 | 1,643,300 | 0 |
| 03-Jul-2024 | 1,960.00 | 1,960.00 | 1,920.00 | 1,950.00 | 2,448,400 | 0 |
| 02-Jul-2024 | 1,990.00 | 2,010.00 | 1,985.00 | 2,000.00 | 2,181,700 | 0 |
| 01-Jul-2024 | 1,990.00 | 2,000.00 | 1,975.00 | 1,990.00 | 2,083,500 | 0 |
| 28-Jun-2024 | 1,985.00 | 1,990.00 | 1,980.00 | 1,985.00 | 343,000 | 0 |
| 27-Jun-2024 | 1,985.00 | 1,995.00 | 1,975.00 | 1,985.00 | 556,400 | 0 |
| 26-Jun-2024 | 1,980.00 | 1,985.00 | 1,960.00 | 1,985.00 | 1,107,100 | 0 |
| 25-Jun-2024 | 2,020.00 | 2,020.00 | 1,960.00 | 1,980.00 | 2,648,900 | 0 |
| 24-Jun-2024 | 2,000.00 | 2,030.00 | 1,990.00 | 2,020.00 | 2,844,200 | 0 |
| 21-Jun-2024 | 1,955.00 | 1,995.00 | 1,950.00 | 1,990.00 | 1,501,000 | 0 |
| 20-Jun-2024 | 1,965.00 | 1,970.00 | 1,915.00 | 1,960.00 | 2,699,700 | 0 |
| 19-Jun-2024 | 1,980.00 | 1,980.00 | 1,945.00 | 1,965.00 | 2,543,800 | 0 |
| 14-Jun-2024 | 1,970.00 | 1,990.00 | 1,960.00 | 1,980.00 | 1,761,000 | 0 |
| 13-Jun-2024 | 1,985.00 | 1,985.00 | 1,955.00 | 1,970.00 | 2,921,100 | 0 |
| 12-Jun-2024 | 2,000.00 | 2,010.00 | 1,970.00 | 1,985.00 | 2,041,200 | 0 |
| 11-Jun-2024 | 2,010.00 | 2,010.00 | 1,990.00 | 2,000.00 | 1,566,700 | 0 |
| 10-Jun-2024 | 2,020.00 | 2,020.00 | 1,995.00 | 2,010.00 | 848,600 | 0 |
| 07-Jun-2024 | 2,010.00 | 2,020.00 | 1,995.00 | 2,020.00 | 718,500 | 0 |
| 06-Jun-2024 | 1,995.00 | 2,010.00 | 1,985.00 | 2,010.00 | 1,062,200 | 0 |
| 05-Jun-2024 | 2,020.00 | 2,020.00 | 1,985.00 | 1,995.00 | 433,100 | 0 |
| 04-Jun-2024 | 1,995.00 | 2,020.00 | 1,990.00 | 2,000.00 | 726,600 | 0 |
| 03-Jun-2024 | 1,990.00 | 2,000.00 | 1,960.00 | 1,990.00 | 1,889,000 | 0 |
| 31-May-2024 | 1,975.00 | 1,995.00 | 1,955.00 | 1,990.00 | 1,967,400 | 0 |
| 30-May-2024 | 1,995.00 | 1,995.00 | 1,945.00 | 1,975.00 | 3,117,100 | 0 |
| 29-May-2024 | 2,030.00 | 2,040.00 | 1,980.00 | 1,995.00 | 2,595,000 | 0 |
| 28-May-2024 | 2,010.00 | 2,050.00 | 2,000.00 | 2,020.00 | 980,300 | 0 |
| 27-May-2024 | 2,030.00 | 2,040.00 | 2,000.00 | 2,010.00 | 1,262,800 | 0 |
| 22-May-2024 | 2,020.00 | 2,060.00 | 2,000.00 | 2,030.00 | 1,689,900 | 0 |
| 21-May-2024 | 2,080.00 | 2,080.00 | 2,020.00 | 2,020.00 | 1,541,900 | 0 |
| 20-May-2024 | 2,090.00 | 2,090.00 | 2,050.00 | 2,050.00 | 1,430,500 | 0 |
| 17-May-2024 | 2,070.00 | 2,110.00 | 2,050.00 | 2,060.00 | 2,218,000 | 0 |
| 16-May-2024 | 2,080.00 | 2,110.00 | 2,060.00 | 2,080.00 | 1,359,200 | 0 |
| 15-May-2024 | 2,050.00 | 2,110.00 | 2,030.00 | 2,080.00 | 2,431,500 | 0 |
| 14-May-2024 | 2,010.00 | 2,070.00 | 1,995.00 | 2,030.00 | 5,269,000 | 0 |
| 13-May-2024 | 1,995.00 | 2,010.00 | 1,975.00 | 2,000.00 | 2,714,400 | 0 |
| 08-May-2024 | 2,000.00 | 2,020.00 | 1,970.00 | 1,990.00 | 1,961,600 | 0 |
| 07-May-2024 | 1,980.00 | 2,010.00 | 1,980.00 | 2,000.00 | 2,591,100 | 0 |
| 06-May-2024 | 1,990.00 | 1,995.00 | 1,975.00 | 1,980.00 | 947,600 | 0 |
| 03-May-2024 | 2,010.00 | 2,010.00 | 1,970.00 | 1,990.00 | 1,978,800 | 0 |
| 02-May-2024 | 1,960.00 | 2,020.00 | 1,945.00 | 2,000.00 | 5,077,000 | 0 |
| 30-Apr-2024 | 1,895.00 | 1,980.00 | 1,890.00 | 1,940.00 | 7,615,800 | 0 |
| 29-Apr-2024 | 1,910.00 | 1,910.00 | 1,870.00 | 1,895.00 | 2,589,800 | 0 |
| 26-Apr-2024 | 1,930.00 | 1,930.00 | 1,890.00 | 1,910.00 | 2,020,600 | 0 |
| 25-Apr-2024 | 1,925.00 | 1,935.00 | 1,905.00 | 1,930.00 | 2,538,600 | 0 |
| 24-Apr-2024 | 1,935.00 | 1,935.00 | 1,900.00 | 1,925.00 | 1,576,400 | 0 |
| 23-Apr-2024 | 1,915.00 | 1,940.00 | 1,900.00 | 1,935.00 | 2,289,300 | 0 |
| 22-Apr-2024 | 1,920.00 | 1,920.00 | 1,890.00 | 1,915.00 | 1,612,700 | 0 |
| 19-Apr-2024 | 1,915.00 | 1,925.00 | 1,870.00 | 1,920.00 | 4,725,100 | 0 |
| 18-Apr-2024 | 1,915.00 | 1,930.00 | 1,900.00 | 1,920.00 | 1,771,400 | 0 |
| 17-Apr-2024 | 1,900.00 | 1,935.00 | 1,880.00 | 1,920.00 | 4,010,500 | 0 |
| 16-Apr-2024 | 1,950.00 | 1,950.00 | 1,900.00 | 1,920.00 | 2,542,400 | 0 |
| 05-Apr-2024 | 1,945.00 | 1,950.00 | 1,925.00 | 1,950.00 | 1,050,700 | 0 |
| 04-Apr-2024 | 1,940.00 | 1,945.00 | 1,915.00 | 1,945.00 | 2,232,600 | 0 |