| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Sep-2024 | 7,925.00 | 9,450.00 | 7,900.00 | 8,300.00 | 57,100 | 0 |
| 06-Sep-2024 | 7,875.00 | 7,925.00 | 7,575.00 | 7,925.00 | 11,100 | 0 |
| 05-Sep-2024 | 7,750.00 | 7,750.00 | 7,750.00 | 7,750.00 | 5,500 | 0 |
| 04-Sep-2024 | 7,775.00 | 7,775.00 | 7,700.00 | 7,775.00 | 1,900 | 0 |
| 03-Sep-2024 | 7,800.00 | 7,825.00 | 7,800.00 | 7,825.00 | 3,300 | 0 |
| 02-Sep-2024 | 7,675.00 | 7,800.00 | 7,500.00 | 7,800.00 | 12,200 | 0 |
| 30-Aug-2024 | 7,650.00 | 7,925.00 | 7,575.00 | 7,725.00 | 12,800 | 0 |
| 29-Aug-2024 | 7,750.00 | 7,750.00 | 7,650.00 | 7,725.00 | 1,200 | 0 |
| 28-Aug-2024 | 7,700.00 | 7,925.00 | 7,625.00 | 7,650.00 | 11,200 | 0 |
| 27-Aug-2024 | 7,675.00 | 7,725.00 | 7,625.00 | 7,700.00 | 1,900 | 0 |
| 26-Aug-2024 | 7,650.00 | 7,775.00 | 7,625.00 | 7,775.00 | 5,100 | 0 |
| 23-Aug-2024 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 1,000 | 0 |
| 22-Aug-2024 | 7,600.00 | 7,925.00 | 7,575.00 | 7,900.00 | 11,200 | 0 |
| 21-Aug-2024 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 500 | 0 |
| 20-Aug-2024 | 7,725.00 | 7,725.00 | 7,550.00 | 7,725.00 | 10,000 | 0 |
| 19-Aug-2024 | 7,625.00 | 7,725.00 | 7,550.00 | 7,725.00 | 1,300 | 0 |
| 16-Aug-2024 | 7,500.00 | 7,725.00 | 7,450.00 | 7,600.00 | 12,000 | 0 |
| 15-Aug-2024 | 7,675.00 | 7,675.00 | 7,625.00 | 7,625.00 | 600 | 0 |
| 14-Aug-2024 | 7,650.00 | 7,700.00 | 7,550.00 | 7,575.00 | 2,700 | 0 |
| 13-Aug-2024 | 7,575.00 | 7,575.00 | 7,575.00 | 7,575.00 | 0 | 0 |
| 12-Aug-2024 | 7,550.00 | 7,725.00 | 7,475.00 | 7,575.00 | 19,200 | 0 |
| 09-Aug-2024 | 7,525.00 | 7,750.00 | 7,425.00 | 7,550.00 | 9,500 | 0 |
| 08-Aug-2024 | 7,550.00 | 7,550.00 | 7,550.00 | 7,550.00 | 1,600 | 0 |
| 07-Aug-2024 | 7,500.00 | 7,800.00 | 7,425.00 | 7,600.00 | 19,100 | 0 |
| 06-Aug-2024 | 7,600.00 | 7,600.00 | 7,425.00 | 7,600.00 | 10,900 | 0 |
| 05-Aug-2024 | 7,700.00 | 7,775.00 | 7,600.00 | 7,600.00 | 2,000 | 0 |
| 02-Aug-2024 | 7,700.00 | 7,800.00 | 7,700.00 | 7,700.00 | 5,400 | 0 |
| 01-Aug-2024 | 7,775.00 | 7,925.00 | 7,625.00 | 7,775.00 | 11,200 | 0 |
| 31-Jul-2024 | 7,675.00 | 7,825.00 | 7,575.00 | 7,775.00 | 14,400 | 0 |
| 30-Jul-2024 | 7,900.00 | 7,900.00 | 7,725.00 | 7,875.00 | 2,100 | 0 |
| 29-Jul-2024 | 7,750.00 | 7,950.00 | 7,650.00 | 7,775.00 | 12,100 | 0 |
| 26-Jul-2024 | 7,650.00 | 7,950.00 | 7,600.00 | 7,925.00 | 10,600 | 0 |
| 25-Jul-2024 | 7,700.00 | 7,950.00 | 7,550.00 | 7,775.00 | 12,100 | 0 |
| 24-Jul-2024 | 7,775.00 | 7,950.00 | 7,775.00 | 7,950.00 | 1,500 | 0 |
| 23-Jul-2024 | 7,775.00 | 7,775.00 | 7,725.00 | 7,775.00 | 700 | 0 |
| 22-Jul-2024 | 7,725.00 | 7,975.00 | 7,525.00 | 7,775.00 | 11,700 | 0 |
| 19-Jul-2024 | 7,650.00 | 7,750.00 | 7,650.00 | 7,725.00 | 900 | 0 |
| 18-Jul-2024 | 7,800.00 | 7,950.00 | 7,575.00 | 7,650.00 | 11,900 | 0 |
| 17-Jul-2024 | 7,700.00 | 7,750.00 | 7,700.00 | 7,725.00 | 400 | 0 |
| 16-Jul-2024 | 7,725.00 | 7,975.00 | 7,550.00 | 7,675.00 | 13,400 | 0 |
| 15-Jul-2024 | 7,700.00 | 7,800.00 | 7,700.00 | 7,800.00 | 700 | 0 |
| 12-Jul-2024 | 7,750.00 | 7,875.00 | 7,725.00 | 7,875.00 | 5,500 | 0 |
| 11-Jul-2024 | 7,725.00 | 7,725.00 | 7,725.00 | 7,725.00 | 1,500 | 0 |
| 10-Jul-2024 | 7,900.00 | 7,900.00 | 7,775.00 | 7,775.00 | 2,800 | 0 |
| 09-Jul-2024 | 7,825.00 | 7,950.00 | 7,775.00 | 7,875.00 | 1,300 | 0 |
| 08-Jul-2024 | 7,675.00 | 7,975.00 | 7,675.00 | 7,950.00 | 15,600 | 0 |
| 05-Jul-2024 | 7,725.00 | 7,750.00 | 7,700.00 | 7,700.00 | 5,400 | 0 |
| 04-Jul-2024 | 7,750.00 | 7,925.00 | 7,700.00 | 7,700.00 | 2,000 | 0 |
| 03-Jul-2024 | 7,675.00 | 7,750.00 | 7,675.00 | 7,750.00 | 1,300 | 0 |
| 02-Jul-2024 | 7,775.00 | 7,800.00 | 7,775.00 | 7,800.00 | 7,400 | 0 |
| 01-Jul-2024 | 7,800.00 | 7,950.00 | 7,625.00 | 7,775.00 | 6,700 | 0 |
| 28-Jun-2024 | 7,800.00 | 7,850.00 | 7,800.00 | 7,825.00 | 3,300 | 0 |
| 27-Jun-2024 | 8,050.00 | 8,050.00 | 7,475.00 | 7,800.00 | 25,000 | 0 |
| 26-Jun-2024 | 8,000.00 | 8,400.00 | 8,000.00 | 8,100.00 | 49,000 | 0 |
| 25-Jun-2024 | 8,000.00 | 8,000.00 | 7,950.00 | 8,000.00 | 10,800 | 0 |
| 24-Jun-2024 | 7,925.00 | 8,000.00 | 7,925.00 | 8,000.00 | 5,600 | 0 |
| 21-Jun-2024 | 8,000.00 | 8,000.00 | 7,925.00 | 7,925.00 | 1,100 | 0 |
| 20-Jun-2024 | 7,875.00 | 8,000.00 | 7,675.00 | 8,000.00 | 2,100 | 0 |
| 19-Jun-2024 | 7,725.00 | 8,025.00 | 7,475.00 | 7,875.00 | 11,100 | 0 |
| 14-Jun-2024 | 7,725.00 | 8,025.00 | 7,650.00 | 7,825.00 | 10,900 | 0 |
| 13-Jun-2024 | 8,050.00 | 8,050.00 | 8,025.00 | 8,025.00 | 400 | 0 |
| 12-Jun-2024 | 7,650.00 | 8,075.00 | 7,625.00 | 7,875.00 | 10,300 | 0 |
| 11-Jun-2024 | 8,000.00 | 8,000.00 | 7,725.00 | 7,900.00 | 1,000 | 0 |
| 10-Jun-2024 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 0 | 0 |
| 07-Jun-2024 | 7,725.00 | 8,050.00 | 7,675.00 | 8,000.00 | 10,300 | 0 |
| 06-Jun-2024 | 7,700.00 | 8,000.00 | 7,625.00 | 8,000.00 | 12,500 | 0 |
| 05-Jun-2024 | 7,825.00 | 7,825.00 | 7,825.00 | 7,825.00 | 400 | 0 |
| 04-Jun-2024 | 7,700.00 | 8,050.00 | 7,625.00 | 7,825.00 | 11,000 | 0 |
| 03-Jun-2024 | 7,875.00 | 8,025.00 | 7,625.00 | 7,825.00 | 10,500 | 0 |
| 31-May-2024 | 7,725.00 | 7,875.00 | 7,725.00 | 7,875.00 | 800 | 0 |
| 30-May-2024 | 7,775.00 | 7,775.00 | 7,775.00 | 7,775.00 | 200 | 0 |
| 29-May-2024 | 7,750.00 | 7,925.00 | 7,750.00 | 7,775.00 | 600 | 0 |
| 28-May-2024 | 7,775.00 | 7,775.00 | 7,725.00 | 7,725.00 | 1,200 | 0 |
| 27-May-2024 | 7,800.00 | 7,975.00 | 7,550.00 | 7,775.00 | 10,300 | 0 |
| 22-May-2024 | 7,800.00 | 8,050.00 | 7,575.00 | 8,050.00 | 9,800 | 0 |
| 21-May-2024 | 8,000.00 | 8,075.00 | 8,000.00 | 8,075.00 | 900 | 0 |
| 20-May-2024 | 7,825.00 | 7,900.00 | 7,825.00 | 7,900.00 | 1,300 | 0 |
| 17-May-2024 | 7,750.00 | 7,750.00 | 7,750.00 | 7,750.00 | 100 | 0 |
| 16-May-2024 | 7,550.00 | 8,075.00 | 7,500.00 | 7,800.00 | 9,600 | 0 |
| 15-May-2024 | 7,725.00 | 7,850.00 | 7,725.00 | 7,850.00 | 200 | 0 |
| 14-May-2024 | 7,600.00 | 7,975.00 | 7,450.00 | 7,775.00 | 9,900 | 0 |
| 13-May-2024 | 7,725.00 | 7,725.00 | 7,725.00 | 7,725.00 | 100 | 0 |
| 08-May-2024 | 7,500.00 | 8,050.00 | 7,500.00 | 7,725.00 | 13,600 | 0 |
| 07-May-2024 | 7,700.00 | 7,775.00 | 7,700.00 | 7,775.00 | 2,400 | 0 |
| 06-May-2024 | 7,875.00 | 7,875.00 | 7,700.00 | 7,700.00 | 9,300 | 0 |
| 03-May-2024 | 7,700.00 | 7,775.00 | 7,700.00 | 7,775.00 | 600 | 0 |
| 02-May-2024 | 7,825.00 | 7,825.00 | 7,750.00 | 7,775.00 | 1,900 | 0 |
| 30-Apr-2024 | 7,900.00 | 7,950.00 | 7,700.00 | 7,825.00 | 2,900 | 0 |
| 29-Apr-2024 | 7,700.00 | 7,900.00 | 7,700.00 | 7,900.00 | 1,500 | 0 |
| 26-Apr-2024 | 7,675.00 | 7,900.00 | 7,475.00 | 7,775.00 | 8,900 | 0 |
| 25-Apr-2024 | 7,675.00 | 8,000.00 | 7,675.00 | 7,725.00 | 1,600 | 0 |
| 24-Apr-2024 | 7,900.00 | 8,000.00 | 7,900.00 | 8,000.00 | 500 | 0 |
| 23-Apr-2024 | 7,750.00 | 7,800.00 | 7,750.00 | 7,800.00 | 700 | 0 |
| 22-Apr-2024 | 8,000.00 | 8,100.00 | 7,400.00 | 8,000.00 | 2,700 | 0 |
| 19-Apr-2024 | 7,550.00 | 7,975.00 | 7,475.00 | 7,850.00 | 11,000 | 0 |
| 18-Apr-2024 | 7,825.00 | 8,000.00 | 7,825.00 | 7,975.00 | 1,500 | 0 |
| 17-Apr-2024 | 8,000.00 | 8,000.00 | 7,850.00 | 7,900.00 | 400 | 0 |
| 16-Apr-2024 | 7,525.00 | 8,050.00 | 7,450.00 | 8,050.00 | 9,900 | 0 |
| 05-Apr-2024 | 7,575.00 | 7,975.00 | 7,450.00 | 7,750.00 | 9,700 | 0 |
| 04-Apr-2024 | 7,800.00 | 7,825.00 | 7,675.00 | 7,825.00 | 6,100 | 0 |