| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 22-Nov-2024 | 985.00 | 1,030.00 | 960.00 | 1,005.00 | 5,922,800 | 0 |
| 21-Nov-2024 | 1,035.00 | 1,040.00 | 980.00 | 980.00 | 6,446,300 | 0 |
| 20-Nov-2024 | 1,040.00 | 1,120.00 | 995.00 | 1,035.00 | 15,982,400 | 0 |
| 19-Nov-2024 | 1,055.00 | 1,055.00 | 990.00 | 1,035.00 | 5,344,000 | 0 |
| 18-Nov-2024 | 1,030.00 | 1,285.00 | 1,015.00 | 1,035.00 | 12,561,300 | 0 |
| 15-Nov-2024 | 1,090.00 | 1,160.00 | 1,025.00 | 1,030.00 | 3,137,400 | 0 |
| 14-Nov-2024 | 1,090.00 | 1,130.00 | 1,040.00 | 1,100.00 | 4,706,200 | 0 |
| 13-Nov-2024 | 1,095.00 | 1,175.00 | 1,045.00 | 1,105.00 | 5,608,200 | 0 |
| 12-Nov-2024 | 1,105.00 | 1,195.00 | 1,030.00 | 1,100.00 | 8,743,000 | 0 |
| 11-Nov-2024 | 1,080.00 | 1,280.00 | 1,015.00 | 1,100.00 | 11,287,900 | 0 |
| 08-Nov-2024 | 1,195.00 | 1,195.00 | 1,025.00 | 1,025.00 | 1,790,900 | 0 |
| 07-Nov-2024 | 1,270.00 | 1,285.00 | 1,195.00 | 1,195.00 | 3,371,300 | 0 |
| 06-Nov-2024 | 1,325.00 | 1,345.00 | 1,255.00 | 1,270.00 | 7,205,600 | 0 |
| 05-Nov-2024 | 1,320.00 | 1,370.00 | 1,245.00 | 1,335.00 | 5,077,200 | 0 |
| 04-Nov-2024 | 1,275.00 | 1,330.00 | 1,160.00 | 1,325.00 | 2,825,500 | 0 |
| 01-Nov-2024 | 1,300.00 | 1,315.00 | 1,265.00 | 1,275.00 | 3,270,800 | 0 |
| 31-Oct-2024 | 1,405.00 | 1,420.00 | 1,300.00 | 1,300.00 | 8,239,000 | 0 |
| 30-Oct-2024 | 1,355.00 | 1,465.00 | 1,340.00 | 1,405.00 | 10,228,100 | 0 |
| 29-Oct-2024 | 1,350.00 | 1,395.00 | 1,325.00 | 1,355.00 | 4,858,500 | 0 |
| 28-Oct-2024 | 1,345.00 | 1,390.00 | 1,330.00 | 1,350.00 | 4,913,300 | 0 |
| 25-Oct-2024 | 1,365.00 | 1,380.00 | 1,350.00 | 1,350.00 | 3,407,200 | 0 |
| 24-Oct-2024 | 1,370.00 | 1,395.00 | 1,340.00 | 1,385.00 | 4,169,400 | 0 |
| 23-Oct-2024 | 1,380.00 | 1,430.00 | 1,355.00 | 1,390.00 | 3,922,000 | 0 |
| 22-Oct-2024 | 1,320.00 | 1,395.00 | 1,315.00 | 1,390.00 | 8,062,000 | 0 |
| 21-Oct-2024 | 1,345.00 | 1,375.00 | 1,315.00 | 1,325.00 | 5,121,900 | 0 |
| 18-Oct-2024 | 1,340.00 | 1,350.00 | 1,295.00 | 1,350.00 | 2,324,300 | 0 |
| 17-Oct-2024 | 1,380.00 | 1,395.00 | 1,325.00 | 1,345.00 | 3,861,300 | 0 |
| 16-Oct-2024 | 1,465.00 | 1,480.00 | 1,350.00 | 1,350.00 | 7,896,300 | 0 |
| 15-Oct-2024 | 1,450.00 | 1,480.00 | 1,420.00 | 1,475.00 | 3,787,800 | 0 |
| 14-Oct-2024 | 1,465.00 | 1,505.00 | 1,430.00 | 1,470.00 | 3,145,600 | 0 |
| 11-Oct-2024 | 1,500.00 | 1,520.00 | 1,455.00 | 1,465.00 | 2,784,600 | 0 |
| 10-Oct-2024 | 1,430.00 | 1,500.00 | 1,385.00 | 1,500.00 | 6,270,100 | 0 |
| 09-Oct-2024 | 1,525.00 | 1,525.00 | 1,305.00 | 1,435.00 | 6,036,100 | 0 |
| 08-Oct-2024 | 1,500.00 | 1,500.00 | 1,445.00 | 1,475.00 | 5,599,900 | 0 |
| 07-Oct-2024 | 1,500.00 | 1,570.00 | 1,445.00 | 1,500.00 | 8,784,000 | 0 |
| 04-Oct-2024 | 1,475.00 | 1,520.00 | 1,455.00 | 1,500.00 | 9,650,000 | 0 |
| 03-Oct-2024 | 1,415.00 | 1,480.00 | 1,345.00 | 1,470.00 | 10,885,500 | 0 |
| 02-Oct-2024 | 1,335.00 | 1,415.00 | 1,300.00 | 1,400.00 | 5,252,500 | 0 |
| 01-Oct-2024 | 1,355.00 | 1,380.00 | 1,320.00 | 1,335.00 | 3,383,500 | 0 |
| 30-Sep-2024 | 1,380.00 | 1,400.00 | 1,355.00 | 1,355.00 | 3,876,500 | 0 |
| 27-Sep-2024 | 1,380.00 | 1,430.00 | 1,340.00 | 1,395.00 | 4,051,000 | 0 |
| 26-Sep-2024 | 1,405.00 | 1,440.00 | 1,370.00 | 1,395.00 | 6,434,500 | 0 |
| 25-Sep-2024 | 1,420.00 | 1,470.00 | 1,375.00 | 1,405.00 | 6,613,000 | 0 |
| 24-Sep-2024 | 1,420.00 | 1,480.00 | 1,360.00 | 1,420.00 | 9,555,000 | 0 |
| 23-Sep-2024 | 1,360.00 | 1,535.00 | 1,330.00 | 1,420.00 | 6,409,500 | 0 |
| 20-Sep-2024 | 1,400.00 | 1,420.00 | 1,320.00 | 1,420.00 | 7,824,500 | 0 |
| 19-Sep-2024 | 1,410.00 | 1,420.00 | 1,340.00 | 1,415.00 | 3,405,500 | 0 |
| 18-Sep-2024 | 1,490.00 | 1,495.00 | 1,415.00 | 1,420.00 | 5,810,500 | 0 |
| 17-Sep-2024 | 1,480.00 | 1,590.00 | 1,445.00 | 1,490.00 | 4,070,500 | 0 |
| 13-Sep-2024 | 1,420.00 | 1,585.00 | 1,420.00 | 1,480.00 | 3,914,000 | 0 |
| 12-Sep-2024 | 1,425.00 | 1,470.00 | 1,300.00 | 1,430.00 | 5,185,000 | 0 |
| 11-Sep-2024 | 1,600.00 | 1,600.00 | 1,395.00 | 1,425.00 | 13,896,500 | 0 |
| 10-Sep-2024 | 1,680.00 | 1,680.00 | 1,540.00 | 1,600.00 | 7,172,500 | 0 |
| 09-Sep-2024 | 1,560.00 | 1,680.00 | 1,480.00 | 1,680.00 | 1,896,500 | 0 |
| 06-Sep-2024 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 428,500 | 0 |
| 05-Sep-2024 | 1,600.00 | 1,640.00 | 1,600.00 | 1,640.00 | 2,267,500 | 0 |
| 04-Sep-2024 | 1,515.00 | 1,620.00 | 1,515.00 | 1,600.00 | 2,856,000 | 0 |
| 03-Sep-2024 | 1,245.00 | 1,515.00 | 1,245.00 | 1,515.00 | 4,686,500 | 0 |
| 02-Sep-2024 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 2,919,500 | 0 |
| 30-Aug-2024 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 2,307,000 | 0 |
| 29-Aug-2024 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 0 | 0 |
| 28-Aug-2024 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 0 | 0 |
| 27-Aug-2024 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 0 | 0 |
| 26-Aug-2024 | 1,200.00 | 1,440.00 | 1,200.00 | 1,395.00 | 9,411,000 | 0 |
| 23-Aug-2024 | 1,180.00 | 1,200.00 | 1,140.00 | 1,200.00 | 5,392,000 | 0 |
| 22-Aug-2024 | 1,230.00 | 1,235.00 | 1,190.00 | 1,200.00 | 4,912,500 | 0 |
| 21-Aug-2024 | 1,275.00 | 1,335.00 | 1,175.00 | 1,230.00 | 6,823,000 | 0 |
| 20-Aug-2024 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 0 | 0 |
| 19-Aug-2024 | 1,060.00 | 1,270.00 | 1,045.00 | 1,270.00 | 11,263,000 | 0 |
| 16-Aug-2024 | 1,075.00 | 1,100.00 | 1,055.00 | 1,060.00 | 3,756,500 | 0 |
| 15-Aug-2024 | 1,080.00 | 1,210.00 | 1,060.00 | 1,075.00 | 8,534,000 | 0 |
| 14-Aug-2024 | 862.00 | 1,030.00 | 862.00 | 1,030.00 | 7,841,500 | 0 |
| 13-Aug-2024 | 660.00 | 824.00 | 650.00 | 824.00 | 7,073,000 | 0 |
| 12-Aug-2024 | 638.00 | 672.00 | 620.00 | 660.00 | 3,445,500 | 0 |
| 09-Aug-2024 | 604.00 | 638.00 | 598.00 | 630.00 | 3,191,500 | 0 |
| 08-Aug-2024 | 604.00 | 604.00 | 590.00 | 604.00 | 2,065,500 | 0 |
| 07-Aug-2024 | 616.00 | 626.00 | 586.00 | 604.00 | 1,935,500 | 0 |
| 06-Aug-2024 | 646.00 | 646.00 | 600.00 | 618.00 | 1,677,500 | 0 |
| 05-Aug-2024 | 580.00 | 680.00 | 580.00 | 646.00 | 1,611,500 | 0 |
| 02-Aug-2024 | 556.00 | 580.00 | 550.00 | 580.00 | 825,000 | 0 |
| 01-Aug-2024 | 550.00 | 556.00 | 550.00 | 556.00 | 890,000 | 0 |
| 31-Jul-2024 | 556.00 | 556.00 | 550.00 | 556.00 | 792,500 | 0 |
| 30-Jul-2024 | 554.00 | 560.00 | 544.00 | 560.00 | 1,039,500 | 0 |
| 29-Jul-2024 | 544.00 | 554.00 | 536.00 | 554.00 | 708,500 | 0 |
| 26-Jul-2024 | 554.00 | 554.00 | 546.00 | 550.00 | 1,339,500 | 0 |
| 25-Jul-2024 | 554.00 | 556.00 | 552.00 | 556.00 | 529,500 | 0 |
| 24-Jul-2024 | 554.00 | 556.00 | 550.00 | 556.00 | 742,000 | 0 |
| 23-Jul-2024 | 554.00 | 556.00 | 550.00 | 556.00 | 768,000 | 0 |
| 22-Jul-2024 | 556.00 | 556.00 | 550.00 | 556.00 | 441,500 | 0 |
| 19-Jul-2024 | 552.00 | 558.00 | 548.00 | 558.00 | 1,269,000 | 0 |
| 18-Jul-2024 | 554.00 | 558.00 | 548.00 | 558.00 | 1,304,000 | 0 |
| 17-Jul-2024 | 554.00 | 556.00 | 550.00 | 556.00 | 2,165,000 | 0 |
| 16-Jul-2024 | 552.00 | 558.00 | 552.00 | 558.00 | 872,000 | 0 |
| 15-Jul-2024 | 556.00 | 558.00 | 552.00 | 558.00 | 623,500 | 0 |
| 12-Jul-2024 | 552.00 | 558.00 | 550.00 | 558.00 | 862,000 | 0 |
| 11-Jul-2024 | 558.00 | 558.00 | 550.00 | 558.00 | 821,500 | 0 |
| 10-Jul-2024 | 554.00 | 560.00 | 552.00 | 560.00 | 1,053,500 | 0 |
| 09-Jul-2024 | 560.00 | 560.00 | 550.00 | 560.00 | 961,500 | 0 |
| 08-Jul-2024 | 548.00 | 560.00 | 548.00 | 560.00 | 562,500 | 0 |
| 05-Jul-2024 | 556.00 | 560.00 | 546.00 | 560.00 | 622,500 | 0 |