| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 22-Nov-2024 | 26,750.00 | 27,175.00 | 26,750.00 | 27,000.00 | 4,332,300 | 0 |
| 21-Nov-2024 | 26,500.00 | 26,875.00 | 26,500.00 | 26,675.00 | 4,192,700 | 0 |
| 20-Nov-2024 | 26,400.00 | 26,550.00 | 26,225.00 | 26,425.00 | 2,877,800 | 0 |
| 19-Nov-2024 | 25,850.00 | 26,450.00 | 25,850.00 | 26,350.00 | 3,589,000 | 0 |
| 18-Nov-2024 | 26,550.00 | 26,575.00 | 25,800.00 | 25,850.00 | 3,489,200 | 0 |
| 15-Nov-2024 | 25,975.00 | 26,650.00 | 25,975.00 | 26,550.00 | 3,965,800 | 0 |
| 14-Nov-2024 | 26,400.00 | 26,400.00 | 25,750.00 | 25,975.00 | 4,118,900 | 0 |
| 13-Nov-2024 | 26,750.00 | 26,750.00 | 26,125.00 | 26,400.00 | 2,402,100 | 0 |
| 12-Nov-2024 | 26,275.00 | 26,750.00 | 26,050.00 | 26,725.00 | 4,228,400 | 0 |
| 11-Nov-2024 | 27,450.00 | 27,450.00 | 26,100.00 | 26,100.00 | 4,067,600 | 0 |
| 08-Nov-2024 | 27,325.00 | 27,700.00 | 27,325.00 | 27,450.00 | 4,231,500 | 0 |
| 07-Nov-2024 | 27,200.00 | 27,475.00 | 26,925.00 | 27,225.00 | 4,194,400 | 0 |
| 06-Nov-2024 | 27,000.00 | 27,575.00 | 27,000.00 | 27,200.00 | 5,360,700 | 0 |
| 05-Nov-2024 | 27,150.00 | 27,250.00 | 26,850.00 | 27,000.00 | 2,680,500 | 0 |
| 04-Nov-2024 | 27,250.00 | 27,350.00 | 26,850.00 | 27,350.00 | 2,410,900 | 0 |
| 01-Nov-2024 | 27,350.00 | 27,425.00 | 26,900.00 | 27,250.00 | 2,627,300 | 0 |
| 31-Oct-2024 | 27,050.00 | 27,500.00 | 26,775.00 | 27,450.00 | 9,741,000 | 0 |
| 30-Oct-2024 | 26,300.00 | 26,500.00 | 25,875.00 | 26,425.00 | 4,383,000 | 0 |
| 29-Oct-2024 | 26,800.00 | 26,800.00 | 26,325.00 | 26,350.00 | 2,023,700 | 0 |
| 28-Oct-2024 | 26,775.00 | 26,875.00 | 26,400.00 | 26,800.00 | 1,739,600 | 0 |
| 25-Oct-2024 | 26,875.00 | 26,925.00 | 26,725.00 | 26,800.00 | 1,790,100 | 0 |
| 24-Oct-2024 | 27,025.00 | 27,050.00 | 26,875.00 | 26,875.00 | 1,516,700 | 0 |
| 23-Oct-2024 | 27,050.00 | 27,075.00 | 26,850.00 | 27,025.00 | 2,255,900 | 0 |
| 22-Oct-2024 | 26,800.00 | 27,125.00 | 26,625.00 | 27,075.00 | 4,095,800 | 0 |
| 21-Oct-2024 | 26,750.00 | 26,775.00 | 26,350.00 | 26,725.00 | 3,041,200 | 0 |
| 18-Oct-2024 | 26,825.00 | 26,825.00 | 26,525.00 | 26,725.00 | 2,136,700 | 0 |
| 17-Oct-2024 | 26,325.00 | 26,925.00 | 26,325.00 | 26,725.00 | 4,325,400 | 0 |
| 16-Oct-2024 | 25,900.00 | 26,500.00 | 25,575.00 | 26,325.00 | 5,882,600 | 0 |
| 15-Oct-2024 | 26,025.00 | 26,050.00 | 25,575.00 | 25,775.00 | 3,490,800 | 0 |
| 14-Oct-2024 | 26,200.00 | 26,300.00 | 25,850.00 | 26,025.00 | 2,835,000 | 0 |
| 11-Oct-2024 | 26,050.00 | 26,350.00 | 25,925.00 | 26,150.00 | 2,164,600 | 0 |
| 10-Oct-2024 | 26,600.00 | 26,600.00 | 25,900.00 | 25,900.00 | 4,306,100 | 0 |
| 09-Oct-2024 | 26,425.00 | 26,650.00 | 26,150.00 | 26,600.00 | 3,140,800 | 0 |
| 08-Oct-2024 | 26,575.00 | 26,625.00 | 26,300.00 | 26,425.00 | 4,799,200 | 0 |
| 07-Oct-2024 | 27,400.00 | 27,425.00 | 26,800.00 | 27,075.00 | 5,963,900 | 0 |
| 04-Oct-2024 | 27,225.00 | 27,275.00 | 27,000.00 | 27,275.00 | 3,472,700 | 0 |
| 03-Oct-2024 | 27,425.00 | 27,425.00 | 27,025.00 | 27,225.00 | 2,465,500 | 0 |
| 02-Oct-2024 | 27,450.00 | 27,650.00 | 27,075.00 | 27,250.00 | 3,323,800 | 0 |
| 01-Oct-2024 | 27,325.00 | 27,450.00 | 27,000.00 | 27,450.00 | 3,331,300 | 0 |
| 30-Sep-2024 | 27,700.00 | 27,975.00 | 27,150.00 | 27,150.00 | 6,814,500 | 0 |
| 27-Sep-2024 | 27,400.00 | 27,725.00 | 27,225.00 | 27,700.00 | 6,214,300 | 0 |
| 26-Sep-2024 | 27,450.00 | 27,450.00 | 26,900.00 | 27,300.00 | 3,559,000 | 0 |
| 25-Sep-2024 | 27,400.00 | 27,450.00 | 26,700.00 | 27,450.00 | 4,933,400 | 0 |
| 24-Sep-2024 | 27,125.00 | 27,375.00 | 27,100.00 | 27,375.00 | 2,358,500 | 0 |
| 23-Sep-2024 | 26,950.00 | 27,175.00 | 26,925.00 | 27,125.00 | 3,043,800 | 0 |
| 20-Sep-2024 | 26,625.00 | 27,000.00 | 26,500.00 | 26,925.00 | 3,949,100 | 0 |
| 19-Sep-2024 | 26,725.00 | 26,900.00 | 26,625.00 | 26,625.00 | 2,357,100 | 0 |
| 18-Sep-2024 | 26,675.00 | 26,925.00 | 26,600.00 | 26,725.00 | 2,423,100 | 0 |
| 17-Sep-2024 | 26,425.00 | 26,700.00 | 26,400.00 | 26,675.00 | 3,545,000 | 0 |
| 13-Sep-2024 | 26,350.00 | 26,625.00 | 26,225.00 | 26,350.00 | 2,559,200 | 0 |
| 12-Sep-2024 | 26,250.00 | 26,725.00 | 26,225.00 | 26,350.00 | 5,337,400 | 0 |
| 11-Sep-2024 | 26,600.00 | 26,675.00 | 26,050.00 | 26,225.00 | 5,507,400 | 0 |
| 10-Sep-2024 | 27,300.00 | 27,325.00 | 26,525.00 | 26,700.00 | 4,888,100 | 0 |
| 09-Sep-2024 | 27,050.00 | 27,300.00 | 26,500.00 | 27,250.00 | 6,924,400 | 0 |
| 06-Sep-2024 | 27,375.00 | 27,700.00 | 26,900.00 | 27,050.00 | 5,239,200 | 0 |
| 05-Sep-2024 | 27,650.00 | 27,675.00 | 27,275.00 | 27,525.00 | 3,362,100 | 0 |
| 04-Sep-2024 | 27,575.00 | 27,675.00 | 27,350.00 | 27,650.00 | 2,090,400 | 0 |
| 03-Sep-2024 | 27,950.00 | 28,150.00 | 27,700.00 | 27,775.00 | 2,578,800 | 0 |
| 02-Sep-2024 | 27,300.00 | 27,975.00 | 27,300.00 | 27,900.00 | 5,370,100 | 0 |
| 30-Aug-2024 | 27,325.00 | 27,375.00 | 26,850.00 | 27,050.00 | 8,569,100 | 0 |
| 29-Aug-2024 | 27,700.00 | 27,700.00 | 27,200.00 | 27,325.00 | 3,975,300 | 0 |
| 28-Aug-2024 | 27,300.00 | 27,850.00 | 27,175.00 | 27,700.00 | 9,220,800 | 0 |
| 27-Aug-2024 | 27,000.00 | 27,250.00 | 26,900.00 | 27,250.00 | 4,744,400 | 0 |
| 26-Aug-2024 | 26,900.00 | 27,050.00 | 26,750.00 | 26,950.00 | 2,805,300 | 0 |
| 23-Aug-2024 | 26,225.00 | 27,150.00 | 26,125.00 | 26,925.00 | 10,662,800 | 0 |
| 22-Aug-2024 | 25,150.00 | 26,375.00 | 25,100.00 | 26,225.00 | 10,021,000 | 0 |
| 21-Aug-2024 | 25,400.00 | 25,400.00 | 25,150.00 | 25,150.00 | 2,428,200 | 0 |
| 20-Aug-2024 | 25,225.00 | 25,450.00 | 25,150.00 | 25,175.00 | 3,138,200 | 0 |
| 19-Aug-2024 | 24,975.00 | 25,100.00 | 24,925.00 | 25,100.00 | 1,369,500 | 0 |
| 16-Aug-2024 | 24,925.00 | 25,200.00 | 24,850.00 | 25,075.00 | 4,087,400 | 0 |
| 15-Aug-2024 | 25,050.00 | 25,150.00 | 24,750.00 | 24,800.00 | 3,558,000 | 0 |
| 14-Aug-2024 | 25,025.00 | 25,175.00 | 24,900.00 | 25,050.00 | 3,223,400 | 0 |
| 13-Aug-2024 | 25,225.00 | 25,300.00 | 25,025.00 | 25,025.00 | 3,163,000 | 0 |
| 12-Aug-2024 | 24,875.00 | 25,325.00 | 24,700.00 | 25,200.00 | 5,446,800 | 0 |
| 09-Aug-2024 | 24,625.00 | 24,900.00 | 24,625.00 | 24,700.00 | 2,528,100 | 0 |
| 08-Aug-2024 | 24,675.00 | 24,775.00 | 24,275.00 | 24,625.00 | 3,126,500 | 0 |
| 07-Aug-2024 | 24,275.00 | 24,950.00 | 24,250.00 | 24,725.00 | 4,726,300 | 0 |
| 06-Aug-2024 | 24,600.00 | 24,750.00 | 24,100.00 | 24,150.00 | 7,129,900 | 0 |
| 05-Aug-2024 | 25,275.00 | 25,275.00 | 24,175.00 | 24,425.00 | 8,787,200 | 0 |
| 02-Aug-2024 | 25,550.00 | 25,975.00 | 25,250.00 | 25,650.00 | 4,665,000 | 0 |
| 01-Aug-2024 | 25,800.00 | 25,875.00 | 25,475.00 | 25,550.00 | 4,227,300 | 0 |
| 31-Jul-2024 | 25,150.00 | 25,825.00 | 25,100.00 | 25,800.00 | 9,902,100 | 0 |
| 30-Jul-2024 | 24,800.00 | 25,175.00 | 24,650.00 | 25,000.00 | 4,414,000 | 0 |
| 29-Jul-2024 | 24,975.00 | 25,100.00 | 24,675.00 | 24,675.00 | 2,178,100 | 0 |
| 26-Jul-2024 | 25,025.00 | 25,100.00 | 24,825.00 | 24,975.00 | 3,073,200 | 0 |
| 25-Jul-2024 | 24,825.00 | 25,175.00 | 24,650.00 | 24,900.00 | 3,157,400 | 0 |
| 24-Jul-2024 | 24,925.00 | 24,925.00 | 24,625.00 | 24,825.00 | 3,332,200 | 0 |
| 23-Jul-2024 | 25,300.00 | 25,350.00 | 24,850.00 | 24,850.00 | 3,513,500 | 0 |
| 22-Jul-2024 | 24,950.00 | 25,500.00 | 24,900.00 | 25,300.00 | 7,633,600 | 0 |
| 19-Jul-2024 | 24,350.00 | 24,850.00 | 24,275.00 | 24,650.00 | 6,120,800 | 0 |
| 18-Jul-2024 | 23,800.00 | 24,450.00 | 23,750.00 | 24,350.00 | 5,230,200 | 0 |
| 17-Jul-2024 | 23,950.00 | 23,950.00 | 23,700.00 | 23,800.00 | 3,733,100 | 0 |
| 16-Jul-2024 | 23,825.00 | 23,950.00 | 23,675.00 | 23,800.00 | 3,031,900 | 0 |
| 15-Jul-2024 | 23,500.00 | 23,750.00 | 23,500.00 | 23,750.00 | 2,293,500 | 0 |
| 12-Jul-2024 | 23,500.00 | 23,650.00 | 23,300.00 | 23,500.00 | 2,252,700 | 0 |
| 11-Jul-2024 | 23,700.00 | 23,875.00 | 23,450.00 | 23,500.00 | 2,196,100 | 0 |
| 10-Jul-2024 | 23,700.00 | 23,900.00 | 23,425.00 | 23,550.00 | 3,284,800 | 0 |
| 09-Jul-2024 | 24,000.00 | 24,000.00 | 23,650.00 | 23,675.00 | 2,585,500 | 0 |
| 08-Jul-2024 | 23,850.00 | 24,000.00 | 23,625.00 | 24,000.00 | 3,710,900 | 0 |
| 05-Jul-2024 | 23,700.00 | 23,800.00 | 23,525.00 | 23,800.00 | 2,121,400 | 0 |