| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 730.00 | 760.00 | 730.00 | 755.00 | 32,803,500 | 0 |
| 03-Jul-2024 | 740.00 | 755.00 | 730.00 | 735.00 | 18,678,700 | 0 |
| 02-Jul-2024 | 740.00 | 745.00 | 725.00 | 740.00 | 23,475,700 | 0 |
| 01-Jul-2024 | 775.00 | 790.00 | 740.00 | 740.00 | 32,045,800 | 0 |
| 28-Jun-2024 | 750.00 | 780.00 | 735.00 | 780.00 | 37,619,800 | 0 |
| 27-Jun-2024 | 750.00 | 760.00 | 740.00 | 745.00 | 36,287,200 | 0 |
| 26-Jun-2024 | 710.00 | 755.00 | 710.00 | 750.00 | 47,451,400 | 0 |
| 25-Jun-2024 | 720.00 | 720.00 | 705.00 | 710.00 | 15,177,500 | 0 |
| 24-Jun-2024 | 735.00 | 740.00 | 715.00 | 715.00 | 10,878,000 | 0 |
| 21-Jun-2024 | 710.00 | 750.00 | 710.00 | 730.00 | 29,497,000 | 0 |
| 20-Jun-2024 | 705.00 | 720.00 | 680.00 | 705.00 | 27,600,100 | 0 |
| 19-Jun-2024 | 750.00 | 755.00 | 700.00 | 705.00 | 19,234,200 | 0 |
| 14-Jun-2024 | 770.00 | 770.00 | 730.00 | 745.00 | 36,166,900 | 0 |
| 13-Jun-2024 | 760.00 | 775.00 | 755.00 | 760.00 | 14,742,400 | 0 |
| 12-Jun-2024 | 755.00 | 760.00 | 725.00 | 750.00 | 35,743,400 | 0 |
| 11-Jun-2024 | 795.00 | 800.00 | 745.00 | 750.00 | 90,659,600 | 0 |
| 10-Jun-2024 | 860.00 | 860.00 | 775.00 | 795.00 | 38,165,600 | 0 |
| 07-Jun-2024 | 855.00 | 875.00 | 830.00 | 850.00 | 17,959,500 | 0 |
| 06-Jun-2024 | 815.00 | 875.00 | 800.00 | 850.00 | 22,755,800 | 0 |
| 05-Jun-2024 | 800.00 | 830.00 | 780.00 | 815.00 | 17,449,600 | 0 |
| 04-Jun-2024 | 810.00 | 820.00 | 790.00 | 800.00 | 16,635,700 | 0 |
| 03-Jun-2024 | 775.00 | 835.00 | 755.00 | 805.00 | 21,565,400 | 0 |
| 31-May-2024 | 760.00 | 795.00 | 750.00 | 775.00 | 19,638,700 | 0 |
| 30-May-2024 | 765.00 | 765.00 | 740.00 | 760.00 | 6,563,000 | 0 |
| 29-May-2024 | 775.00 | 780.00 | 745.00 | 755.00 | 10,314,700 | 0 |
| 28-May-2024 | 790.00 | 805.00 | 760.00 | 775.00 | 27,686,700 | 0 |
| 27-May-2024 | 825.00 | 835.00 | 775.00 | 790.00 | 12,554,800 | 0 |
| 22-May-2024 | 810.00 | 835.00 | 810.00 | 820.00 | 6,270,000 | 0 |
| 21-May-2024 | 840.00 | 840.00 | 800.00 | 810.00 | 32,970,700 | 0 |
| 20-May-2024 | 855.00 | 860.00 | 820.00 | 830.00 | 26,005,500 | 0 |
| 17-May-2024 | 870.00 | 885.00 | 850.00 | 855.00 | 8,804,000 | 0 |
| 16-May-2024 | 880.00 | 905.00 | 860.00 | 875.00 | 13,357,000 | 0 |
| 15-May-2024 | 880.00 | 895.00 | 860.00 | 880.00 | 20,653,200 | 0 |
| 14-May-2024 | 890.00 | 900.00 | 830.00 | 880.00 | 40,218,000 | 0 |
| 13-May-2024 | 835.00 | 895.00 | 830.00 | 890.00 | 50,967,900 | 0 |
| 08-May-2024 | 815.00 | 840.00 | 810.00 | 835.00 | 32,208,900 | 0 |
| 07-May-2024 | 830.00 | 840.00 | 805.00 | 815.00 | 15,196,000 | 0 |
| 06-May-2024 | 820.00 | 835.00 | 795.00 | 825.00 | 12,784,600 | 0 |
| 03-May-2024 | 785.00 | 840.00 | 785.00 | 815.00 | 48,775,800 | 0 |
| 02-May-2024 | 800.00 | 815.00 | 745.00 | 775.00 | 101,997,500 | 0 |
| 30-Apr-2024 | 810.00 | 860.00 | 745.00 | 790.00 | 132,087,200 | 0 |
| 29-Apr-2024 | 845.00 | 850.00 | 790.00 | 810.00 | 160,834,300 | 0 |
| 26-Apr-2024 | 925.00 | 935.00 | 820.00 | 845.00 | 114,825,300 | 0 |
| 25-Apr-2024 | 965.00 | 980.00 | 920.00 | 935.00 | 51,416,700 | 0 |
| 24-Apr-2024 | 1,000.00 | 1,000.00 | 945.00 | 965.00 | 53,338,600 | 0 |
| 23-Apr-2024 | 940.00 | 1,010.00 | 940.00 | 1,000.00 | 49,153,100 | 0 |
| 22-Apr-2024 | 935.00 | 955.00 | 915.00 | 940.00 | 28,209,700 | 0 |
| 19-Apr-2024 | 940.00 | 960.00 | 875.00 | 935.00 | 39,620,300 | 0 |
| 18-Apr-2024 | 940.00 | 955.00 | 915.00 | 940.00 | 18,628,600 | 0 |
| 17-Apr-2024 | 940.00 | 965.00 | 890.00 | 940.00 | 54,035,900 | 0 |
| 16-Apr-2024 | 1,000.00 | 1,000.00 | 940.00 | 945.00 | 58,582,100 | 0 |
| 05-Apr-2024 | 1,005.00 | 1,025.00 | 995.00 | 1,015.00 | 16,242,800 | 0 |
| 04-Apr-2024 | 990.00 | 1,015.00 | 985.00 | 1,005.00 | 36,627,500 | 0 |
| 03-Apr-2024 | 1,035.00 | 1,035.00 | 985.00 | 990.00 | 51,625,000 | 0 |
| 02-Apr-2024 | 1,025.00 | 1,040.00 | 1,015.00 | 1,035.00 | 30,792,300 | 0 |
| 01-Apr-2024 | 1,035.00 | 1,040.00 | 990.00 | 1,025.00 | 48,625,300 | 0 |
| 28-Mar-2024 | 1,040.00 | 1,045.00 | 1,005.00 | 1,045.00 | 52,831,300 | 0 |
| 27-Mar-2024 | 1,040.00 | 1,040.00 | 1,015.00 | 1,030.00 | 15,448,200 | 0 |
| 26-Mar-2024 | 1,040.00 | 1,040.00 | 995.00 | 1,040.00 | 29,523,800 | 0 |
| 25-Mar-2024 | 1,030.00 | 1,030.00 | 995.00 | 1,000.00 | 50,598,800 | 0 |
| 22-Mar-2024 | 1,030.00 | 1,030.00 | 1,000.00 | 1,010.00 | 11,345,800 | 0 |
| 21-Mar-2024 | 1,045.00 | 1,060.00 | 1,010.00 | 1,020.00 | 32,793,800 | 0 |
| 20-Mar-2024 | 1,015.00 | 1,055.00 | 1,000.00 | 1,040.00 | 54,426,600 | 0 |
| 19-Mar-2024 | 995.00 | 1,050.00 | 995.00 | 1,010.00 | 31,559,000 | 0 |
| 18-Mar-2024 | 1,025.00 | 1,030.00 | 980.00 | 995.00 | 56,457,700 | 0 |
| 15-Mar-2024 | 1,020.00 | 1,035.00 | 1,000.00 | 1,020.00 | 68,158,000 | 0 |
| 14-Mar-2024 | 1,055.00 | 1,060.00 | 1,000.00 | 1,020.00 | 54,723,500 | 0 |
| 13-Mar-2024 | 1,020.00 | 1,100.00 | 1,010.00 | 1,055.00 | 42,728,800 | 0 |
| 08-Mar-2024 | 1,050.00 | 1,080.00 | 1,020.00 | 1,025.00 | 64,777,300 | 0 |
| 07-Mar-2024 | 1,120.00 | 1,120.00 | 1,025.00 | 1,040.00 | 54,540,700 | 0 |
| 06-Mar-2024 | 1,140.00 | 1,145.00 | 1,090.00 | 1,115.00 | 27,843,300 | 0 |
| 05-Mar-2024 | 1,135.00 | 1,140.00 | 1,115.00 | 1,140.00 | 34,372,300 | 0 |
| 04-Mar-2024 | 1,110.00 | 1,140.00 | 1,100.00 | 1,135.00 | 31,786,700 | 0 |
| 01-Mar-2024 | 1,100.00 | 1,170.00 | 1,085.00 | 1,110.00 | 31,920,600 | 0 |
| 29-Feb-2024 | 1,080.00 | 1,115.00 | 1,070.00 | 1,100.00 | 30,633,900 | 0 |
| 28-Feb-2024 | 1,080.00 | 1,095.00 | 1,045.00 | 1,085.00 | 31,155,000 | 0 |
| 27-Feb-2024 | 1,080.00 | 1,130.00 | 1,065.00 | 1,080.00 | 45,428,800 | 0 |
| 26-Feb-2024 | 1,095.00 | 1,095.00 | 1,060.00 | 1,080.00 | 26,360,400 | 0 |
| 23-Feb-2024 | 1,050.00 | 1,080.00 | 1,050.00 | 1,080.00 | 21,134,300 | 0 |
| 22-Feb-2024 | 1,085.00 | 1,095.00 | 1,045.00 | 1,050.00 | 36,392,500 | 0 |
| 21-Feb-2024 | 1,000.00 | 1,085.00 | 990.00 | 1,085.00 | 33,688,500 | 0 |
| 20-Feb-2024 | 970.00 | 1,015.00 | 970.00 | 985.00 | 19,377,500 | 0 |
| 19-Feb-2024 | 985.00 | 990.00 | 935.00 | 970.00 | 25,039,400 | 0 |
| 16-Feb-2024 | 1,000.00 | 1,010.00 | 965.00 | 1,000.00 | 27,878,300 | 0 |
| 15-Feb-2024 | 980.00 | 1,025.00 | 970.00 | 995.00 | 21,934,700 | 0 |
| 13-Feb-2024 | 975.00 | 990.00 | 965.00 | 970.00 | 9,107,400 | 0 |
| 12-Feb-2024 | 975.00 | 1,005.00 | 970.00 | 975.00 | 14,313,700 | 0 |
| 07-Feb-2024 | 965.00 | 990.00 | 960.00 | 970.00 | 14,538,200 | 0 |
| 06-Feb-2024 | 995.00 | 995.00 | 960.00 | 960.00 | 25,331,100 | 0 |
| 05-Feb-2024 | 990.00 | 995.00 | 955.00 | 995.00 | 30,413,700 | 0 |
| 02-Feb-2024 | 980.00 | 995.00 | 965.00 | 990.00 | 10,114,000 | 0 |
| 01-Feb-2024 | 980.00 | 1,000.00 | 955.00 | 980.00 | 15,301,900 | 0 |
| 31-Jan-2024 | 990.00 | 1,005.00 | 970.00 | 970.00 | 22,401,600 | 0 |
| 30-Jan-2024 | 975.00 | 995.00 | 960.00 | 990.00 | 16,078,400 | 0 |
| 29-Jan-2024 | 975.00 | 980.00 | 965.00 | 975.00 | 19,841,700 | 0 |
| 26-Jan-2024 | 940.00 | 1,000.00 | 925.00 | 980.00 | 25,381,800 | 0 |
| 25-Jan-2024 | 965.00 | 995.00 | 950.00 | 955.00 | 29,944,200 | 0 |
| 24-Jan-2024 | 1,000.00 | 1,025.00 | 960.00 | 965.00 | 33,955,900 | 0 |
| 23-Jan-2024 | 955.00 | 1,005.00 | 945.00 | 1,000.00 | 50,743,500 | 0 |
| 22-Jan-2024 | 950.00 | 960.00 | 930.00 | 955.00 | 16,044,000 | 0 |