| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 23,550.00 | 23,800.00 | 23,475.00 | 23,700.00 | 4,671,000 | 0 |
| 03-Jul-2024 | 22,450.00 | 23,400.00 | 22,375.00 | 23,400.00 | 8,772,600 | 0 |
| 02-Jul-2024 | 22,100.00 | 22,500.00 | 22,000.00 | 22,300.00 | 4,902,100 | 0 |
| 01-Jul-2024 | 22,175.00 | 22,400.00 | 21,900.00 | 22,125.00 | 5,852,700 | 0 |
| 28-Jun-2024 | 21,750.00 | 22,075.00 | 21,750.00 | 21,975.00 | 3,994,400 | 0 |
| 27-Jun-2024 | 21,775.00 | 21,775.00 | 21,575.00 | 21,750.00 | 2,199,500 | 0 |
| 26-Jun-2024 | 21,750.00 | 21,800.00 | 21,600.00 | 21,750.00 | 2,216,800 | 0 |
| 25-Jun-2024 | 21,725.00 | 21,850.00 | 21,500.00 | 21,625.00 | 2,727,800 | 0 |
| 24-Jun-2024 | 21,625.00 | 21,875.00 | 21,525.00 | 21,725.00 | 3,234,100 | 0 |
| 21-Jun-2024 | 22,000.00 | 22,000.00 | 21,625.00 | 21,625.00 | 8,057,800 | 0 |
| 20-Jun-2024 | 21,450.00 | 22,050.00 | 21,425.00 | 22,050.00 | 2,530,200 | 0 |
| 19-Jun-2024 | 21,275.00 | 21,600.00 | 21,100.00 | 21,400.00 | 5,043,300 | 0 |
| 14-Jun-2024 | 22,025.00 | 22,050.00 | 21,150.00 | 21,225.00 | 5,698,200 | 0 |
| 13-Jun-2024 | 22,000.00 | 22,175.00 | 21,900.00 | 22,025.00 | 3,585,000 | 0 |
| 12-Jun-2024 | 21,900.00 | 22,075.00 | 21,850.00 | 22,000.00 | 4,300,800 | 0 |
| 11-Jun-2024 | 22,325.00 | 22,325.00 | 21,850.00 | 21,850.00 | 8,097,000 | 0 |
| 10-Jun-2024 | 22,700.00 | 22,700.00 | 22,300.00 | 22,325.00 | 2,503,400 | 0 |
| 07-Jun-2024 | 22,600.00 | 22,975.00 | 22,575.00 | 22,800.00 | 4,005,700 | 0 |
| 06-Jun-2024 | 22,625.00 | 22,750.00 | 22,400.00 | 22,575.00 | 4,000,100 | 0 |
| 05-Jun-2024 | 22,975.00 | 23,150.00 | 22,475.00 | 22,575.00 | 2,641,200 | 0 |
| 04-Jun-2024 | 22,975.00 | 23,350.00 | 22,950.00 | 22,975.00 | 4,707,400 | 0 |
| 03-Jun-2024 | 22,425.00 | 23,200.00 | 22,250.00 | 22,975.00 | 8,682,500 | 0 |
| 31-May-2024 | 22,350.00 | 22,650.00 | 22,075.00 | 22,075.00 | 14,689,400 | 0 |
| 30-May-2024 | 22,500.00 | 22,500.00 | 22,125.00 | 22,275.00 | 3,150,400 | 0 |
| 29-May-2024 | 22,500.00 | 22,525.00 | 22,275.00 | 22,525.00 | 2,738,700 | 0 |
| 28-May-2024 | 22,675.00 | 22,700.00 | 22,325.00 | 22,475.00 | 3,405,500 | 0 |
| 27-May-2024 | 22,600.00 | 22,650.00 | 22,400.00 | 22,625.00 | 3,000,300 | 0 |
| 22-May-2024 | 22,400.00 | 22,625.00 | 22,200.00 | 22,600.00 | 3,633,900 | 0 |
| 21-May-2024 | 22,950.00 | 22,950.00 | 22,325.00 | 22,425.00 | 4,259,000 | 0 |
| 20-May-2024 | 22,300.00 | 22,850.00 | 22,300.00 | 22,850.00 | 4,692,000 | 0 |
| 17-May-2024 | 22,150.00 | 22,350.00 | 22,150.00 | 22,300.00 | 1,884,000 | 0 |
| 16-May-2024 | 22,325.00 | 22,400.00 | 22,100.00 | 22,150.00 | 4,701,000 | 0 |
| 15-May-2024 | 22,550.00 | 22,650.00 | 22,250.00 | 22,250.00 | 3,645,600 | 0 |
| 14-May-2024 | 22,300.00 | 22,650.00 | 22,150.00 | 22,500.00 | 3,991,500 | 0 |
| 13-May-2024 | 22,100.00 | 22,300.00 | 22,050.00 | 22,200.00 | 5,549,600 | 0 |
| 08-May-2024 | 22,300.00 | 22,375.00 | 22,050.00 | 22,100.00 | 6,823,300 | 0 |
| 07-May-2024 | 22,400.00 | 22,400.00 | 22,150.00 | 22,250.00 | 4,786,800 | 0 |
| 06-May-2024 | 22,500.00 | 22,525.00 | 22,250.00 | 22,400.00 | 7,044,600 | 0 |
| 03-May-2024 | 24,300.00 | 24,425.00 | 23,850.00 | 23,950.00 | 8,328,400 | 0 |
| 02-May-2024 | 24,850.00 | 24,850.00 | 24,100.00 | 24,300.00 | 6,755,200 | 0 |
| 30-Apr-2024 | 24,575.00 | 25,100.00 | 24,550.00 | 24,825.00 | 6,749,600 | 0 |
| 29-Apr-2024 | 24,200.00 | 25,100.00 | 23,850.00 | 24,875.00 | 5,182,100 | 0 |
| 26-Apr-2024 | 24,300.00 | 24,450.00 | 24,150.00 | 24,150.00 | 4,944,300 | 0 |
| 25-Apr-2024 | 24,850.00 | 25,000.00 | 24,100.00 | 24,250.00 | 4,990,600 | 0 |
| 24-Apr-2024 | 25,050.00 | 25,450.00 | 24,450.00 | 24,850.00 | 8,926,400 | 0 |
| 23-Apr-2024 | 25,300.00 | 25,400.00 | 24,800.00 | 24,950.00 | 5,906,300 | 0 |
| 22-Apr-2024 | 25,525.00 | 25,675.00 | 25,225.00 | 25,300.00 | 3,983,900 | 0 |
| 19-Apr-2024 | 25,675.00 | 25,725.00 | 25,200.00 | 25,350.00 | 3,059,000 | 0 |
| 18-Apr-2024 | 25,575.00 | 25,825.00 | 25,200.00 | 25,525.00 | 4,682,400 | 0 |
| 17-Apr-2024 | 26,300.00 | 26,300.00 | 25,575.00 | 25,575.00 | 4,004,900 | 0 |
| 16-Apr-2024 | 25,225.00 | 26,400.00 | 25,000.00 | 26,250.00 | 11,555,700 | 0 |
| 05-Apr-2024 | 25,125.00 | 25,425.00 | 25,125.00 | 25,250.00 | 2,163,800 | 0 |
| 04-Apr-2024 | 25,250.00 | 25,275.00 | 25,000.00 | 25,050.00 | 2,738,800 | 0 |
| 03-Apr-2024 | 24,900.00 | 25,375.00 | 24,700.00 | 25,250.00 | 4,933,500 | 0 |
| 02-Apr-2024 | 24,100.00 | 24,900.00 | 24,025.00 | 24,900.00 | 6,997,100 | 0 |
| 01-Apr-2024 | 24,350.00 | 24,350.00 | 23,850.00 | 24,025.00 | 3,481,400 | 0 |
| 28-Mar-2024 | 24,625.00 | 24,650.00 | 24,175.00 | 24,175.00 | 4,523,000 | 0 |
| 27-Mar-2024 | 24,450.00 | 24,700.00 | 24,450.00 | 24,600.00 | 3,195,300 | 0 |
| 26-Mar-2024 | 24,650.00 | 24,650.00 | 24,225.00 | 24,300.00 | 4,020,000 | 0 |
| 25-Mar-2024 | 24,825.00 | 24,825.00 | 24,400.00 | 24,550.00 | 2,976,400 | 0 |
| 22-Mar-2024 | 24,775.00 | 24,775.00 | 24,525.00 | 24,600.00 | 2,660,100 | 0 |
| 21-Mar-2024 | 24,550.00 | 24,900.00 | 24,550.00 | 24,775.00 | 3,500,300 | 0 |
| 20-Mar-2024 | 24,375.00 | 24,550.00 | 24,375.00 | 24,550.00 | 1,929,300 | 0 |
| 19-Mar-2024 | 24,300.00 | 24,475.00 | 24,275.00 | 24,375.00 | 1,701,500 | 0 |
| 18-Mar-2024 | 24,225.00 | 24,575.00 | 24,225.00 | 24,275.00 | 2,128,700 | 0 |
| 15-Mar-2024 | 24,125.00 | 24,775.00 | 24,000.00 | 24,175.00 | 10,622,400 | 0 |
| 14-Mar-2024 | 23,575.00 | 24,125.00 | 23,550.00 | 24,125.00 | 3,875,200 | 0 |
| 13-Mar-2024 | 24,125.00 | 24,150.00 | 23,500.00 | 23,525.00 | 8,514,900 | 0 |
| 08-Mar-2024 | 24,025.00 | 24,325.00 | 24,025.00 | 24,175.00 | 2,820,700 | 0 |
| 07-Mar-2024 | 24,325.00 | 24,400.00 | 24,000.00 | 24,000.00 | 5,365,900 | 0 |
| 06-Mar-2024 | 24,200.00 | 24,400.00 | 24,025.00 | 24,325.00 | 3,278,000 | 0 |
| 05-Mar-2024 | 24,025.00 | 24,375.00 | 24,025.00 | 24,125.00 | 3,829,900 | 0 |
| 04-Mar-2024 | 23,775.00 | 24,175.00 | 23,775.00 | 24,000.00 | 3,593,600 | 0 |
| 01-Mar-2024 | 23,525.00 | 23,775.00 | 23,450.00 | 23,725.00 | 2,829,700 | 0 |
| 29-Feb-2024 | 23,875.00 | 23,950.00 | 23,500.00 | 23,525.00 | 6,885,600 | 0 |
| 28-Feb-2024 | 24,000.00 | 24,350.00 | 23,800.00 | 23,850.00 | 6,239,000 | 0 |
| 27-Feb-2024 | 23,000.00 | 23,850.00 | 22,825.00 | 23,850.00 | 5,853,700 | 0 |
| 26-Feb-2024 | 22,900.00 | 23,100.00 | 22,875.00 | 23,000.00 | 2,112,000 | 0 |
| 23-Feb-2024 | 23,150.00 | 23,150.00 | 22,800.00 | 22,800.00 | 2,730,500 | 0 |
| 22-Feb-2024 | 23,075.00 | 23,150.00 | 23,000.00 | 23,125.00 | 2,192,600 | 0 |
| 21-Feb-2024 | 22,925.00 | 23,175.00 | 22,900.00 | 23,025.00 | 2,391,800 | 0 |
| 20-Feb-2024 | 22,975.00 | 23,075.00 | 22,750.00 | 22,900.00 | 2,365,100 | 0 |
| 19-Feb-2024 | 23,250.00 | 23,275.00 | 22,900.00 | 22,950.00 | 2,607,800 | 0 |
| 16-Feb-2024 | 23,250.00 | 23,400.00 | 23,100.00 | 23,250.00 | 2,014,600 | 0 |
| 15-Feb-2024 | 23,325.00 | 23,450.00 | 23,125.00 | 23,200.00 | 3,634,900 | 0 |
| 13-Feb-2024 | 23,225.00 | 23,450.00 | 23,050.00 | 23,150.00 | 2,086,300 | 0 |
| 12-Feb-2024 | 22,900.00 | 23,325.00 | 22,900.00 | 23,225.00 | 2,262,400 | 0 |
| 07-Feb-2024 | 22,850.00 | 23,100.00 | 22,825.00 | 22,900.00 | 2,345,100 | 0 |
| 06-Feb-2024 | 22,700.00 | 22,975.00 | 22,700.00 | 22,800.00 | 1,364,700 | 0 |
| 05-Feb-2024 | 22,850.00 | 22,925.00 | 22,675.00 | 22,675.00 | 2,076,200 | 0 |
| 02-Feb-2024 | 22,850.00 | 22,950.00 | 22,725.00 | 22,850.00 | 1,986,200 | 0 |
| 01-Feb-2024 | 22,925.00 | 23,075.00 | 22,575.00 | 22,800.00 | 2,536,700 | 0 |
| 31-Jan-2024 | 23,025.00 | 23,200.00 | 22,875.00 | 22,950.00 | 2,614,300 | 0 |
| 30-Jan-2024 | 23,325.00 | 23,325.00 | 22,800.00 | 22,850.00 | 3,999,100 | 0 |
| 29-Jan-2024 | 23,025.00 | 23,325.00 | 23,025.00 | 23,325.00 | 2,216,300 | 0 |
| 26-Jan-2024 | 23,150.00 | 23,250.00 | 22,925.00 | 22,975.00 | 1,481,500 | 0 |
| 25-Jan-2024 | 22,475.00 | 23,250.00 | 22,475.00 | 23,125.00 | 3,391,200 | 0 |
| 24-Jan-2024 | 22,800.00 | 22,850.00 | 22,325.00 | 22,550.00 | 3,048,300 | 0 |
| 23-Jan-2024 | 23,275.00 | 23,425.00 | 22,400.00 | 22,700.00 | 6,071,400 | 0 |
| 22-Jan-2024 | 24,075.00 | 24,075.00 | 23,225.00 | 23,250.00 | 4,516,700 | 0 |