| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 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 |