| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 22-Nov-2024 | 7,050.00 | 7,075.00 | 6,875.00 | 7,075.00 | 11,022,100 | 0 |
| 21-Nov-2024 | 7,075.00 | 7,100.00 | 6,975.00 | 7,050.00 | 10,024,300 | 0 |
| 20-Nov-2024 | 7,100.00 | 7,100.00 | 7,050.00 | 7,050.00 | 9,879,700 | 0 |
| 19-Nov-2024 | 7,050.00 | 7,125.00 | 6,925.00 | 7,075.00 | 8,680,500 | 0 |
| 18-Nov-2024 | 7,150.00 | 7,175.00 | 7,000.00 | 7,025.00 | 8,171,200 | 0 |
| 15-Nov-2024 | 7,125.00 | 7,150.00 | 6,975.00 | 7,150.00 | 9,762,900 | 0 |
| 14-Nov-2024 | 7,050.00 | 7,175.00 | 7,000.00 | 7,100.00 | 9,517,200 | 0 |
| 13-Nov-2024 | 6,925.00 | 7,075.00 | 6,900.00 | 7,075.00 | 8,592,400 | 0 |
| 12-Nov-2024 | 6,950.00 | 7,000.00 | 6,800.00 | 6,975.00 | 8,820,500 | 0 |
| 11-Nov-2024 | 7,000.00 | 7,000.00 | 6,775.00 | 6,925.00 | 8,872,200 | 0 |
| 08-Nov-2024 | 6,925.00 | 7,000.00 | 6,800.00 | 7,000.00 | 9,249,000 | 0 |
| 07-Nov-2024 | 6,950.00 | 6,975.00 | 6,825.00 | 6,925.00 | 9,056,000 | 0 |
| 06-Nov-2024 | 7,050.00 | 7,075.00 | 6,950.00 | 7,000.00 | 9,515,300 | 0 |
| 05-Nov-2024 | 7,025.00 | 7,050.00 | 6,925.00 | 7,050.00 | 9,499,700 | 0 |
| 04-Nov-2024 | 7,125.00 | 7,150.00 | 6,925.00 | 7,025.00 | 10,893,400 | 0 |
| 01-Nov-2024 | 7,300.00 | 7,350.00 | 7,125.00 | 7,125.00 | 9,450,000 | 0 |
| 31-Oct-2024 | 7,100.00 | 7,450.00 | 7,100.00 | 7,300.00 | 9,489,800 | 0 |
| 30-Oct-2024 | 7,175.00 | 7,175.00 | 7,025.00 | 7,075.00 | 9,333,600 | 0 |
| 29-Oct-2024 | 7,125.00 | 7,200.00 | 7,075.00 | 7,150.00 | 8,888,300 | 0 |
| 28-Oct-2024 | 7,250.00 | 7,250.00 | 7,100.00 | 7,150.00 | 9,978,900 | 0 |
| 25-Oct-2024 | 7,225.00 | 7,250.00 | 7,050.00 | 7,250.00 | 9,231,700 | 0 |
| 24-Oct-2024 | 7,225.00 | 7,325.00 | 7,200.00 | 7,225.00 | 8,747,200 | 0 |
| 23-Oct-2024 | 7,100.00 | 7,250.00 | 7,025.00 | 7,225.00 | 9,087,700 | 0 |
| 22-Oct-2024 | 7,300.00 | 7,300.00 | 7,000.00 | 7,100.00 | 8,858,500 | 0 |
| 21-Oct-2024 | 7,225.00 | 7,350.00 | 7,200.00 | 7,275.00 | 8,741,400 | 0 |
| 18-Oct-2024 | 7,200.00 | 7,275.00 | 7,150.00 | 7,225.00 | 8,951,700 | 0 |
| 17-Oct-2024 | 7,150.00 | 7,275.00 | 7,100.00 | 7,175.00 | 9,531,600 | 0 |
| 16-Oct-2024 | 7,275.00 | 7,300.00 | 7,100.00 | 7,150.00 | 9,256,500 | 0 |
| 15-Oct-2024 | 7,100.00 | 7,450.00 | 7,025.00 | 7,300.00 | 9,977,700 | 0 |
| 14-Oct-2024 | 7,100.00 | 7,125.00 | 6,975.00 | 7,100.00 | 10,397,500 | 0 |
| 11-Oct-2024 | 7,075.00 | 7,175.00 | 7,025.00 | 7,075.00 | 9,603,900 | 0 |
| 10-Oct-2024 | 7,000.00 | 7,075.00 | 6,900.00 | 7,050.00 | 10,057,700 | 0 |
| 09-Oct-2024 | 7,225.00 | 7,275.00 | 7,000.00 | 7,000.00 | 10,229,000 | 0 |
| 08-Oct-2024 | 7,275.00 | 7,300.00 | 7,175.00 | 7,200.00 | 9,938,000 | 0 |
| 07-Oct-2024 | 7,125.00 | 7,350.00 | 7,075.00 | 7,250.00 | 9,944,400 | 0 |
| 04-Oct-2024 | 7,275.00 | 7,275.00 | 7,025.00 | 7,100.00 | 9,949,500 | 0 |
| 03-Oct-2024 | 7,200.00 | 7,250.00 | 7,050.00 | 7,250.00 | 9,124,000 | 0 |
| 02-Oct-2024 | 7,225.00 | 7,225.00 | 7,025.00 | 7,175.00 | 10,266,200 | 0 |
| 01-Oct-2024 | 7,000.00 | 7,200.00 | 6,900.00 | 7,200.00 | 8,956,400 | 0 |
| 30-Sep-2024 | 7,200.00 | 7,200.00 | 6,825.00 | 6,975.00 | 12,230,800 | 0 |
| 27-Sep-2024 | 7,225.00 | 7,275.00 | 7,150.00 | 7,175.00 | 9,151,400 | 0 |
| 26-Sep-2024 | 7,350.00 | 7,375.00 | 7,225.00 | 7,225.00 | 9,792,000 | 0 |
| 25-Sep-2024 | 7,175.00 | 7,350.00 | 7,100.00 | 7,325.00 | 9,231,500 | 0 |
| 24-Sep-2024 | 7,100.00 | 7,275.00 | 7,025.00 | 7,150.00 | 10,480,700 | 0 |
| 23-Sep-2024 | 7,000.00 | 7,125.00 | 6,975.00 | 7,075.00 | 9,322,400 | 0 |
| 20-Sep-2024 | 6,925.00 | 7,000.00 | 6,825.00 | 6,975.00 | 9,207,000 | 0 |
| 19-Sep-2024 | 6,925.00 | 6,975.00 | 6,775.00 | 6,975.00 | 9,640,600 | 0 |
| 18-Sep-2024 | 6,875.00 | 6,900.00 | 6,775.00 | 6,900.00 | 9,837,000 | 0 |
| 17-Sep-2024 | 6,875.00 | 6,900.00 | 6,750.00 | 6,850.00 | 8,635,700 | 0 |
| 13-Sep-2024 | 6,850.00 | 6,950.00 | 6,775.00 | 6,850.00 | 5,929,800 | 0 |
| 12-Sep-2024 | 6,900.00 | 6,925.00 | 6,825.00 | 6,850.00 | 5,171,200 | 0 |
| 11-Sep-2024 | 6,875.00 | 6,975.00 | 6,800.00 | 6,825.00 | 5,036,800 | 0 |
| 10-Sep-2024 | 7,150.00 | 7,150.00 | 6,875.00 | 6,875.00 | 9,647,700 | 0 |
| 09-Sep-2024 | 7,325.00 | 7,350.00 | 7,050.00 | 7,125.00 | 10,548,800 | 0 |
| 06-Sep-2024 | 7,475.00 | 7,525.00 | 7,325.00 | 7,325.00 | 8,969,000 | 0 |
| 05-Sep-2024 | 7,325.00 | 7,500.00 | 7,225.00 | 7,500.00 | 9,216,900 | 0 |
| 04-Sep-2024 | 7,150.00 | 7,350.00 | 7,050.00 | 7,300.00 | 9,591,800 | 0 |
| 03-Sep-2024 | 7,225.00 | 7,225.00 | 7,050.00 | 7,150.00 | 9,252,300 | 0 |
| 02-Sep-2024 | 7,150.00 | 7,275.00 | 7,125.00 | 7,200.00 | 9,303,700 | 0 |
| 30-Aug-2024 | 7,200.00 | 7,200.00 | 7,100.00 | 7,125.00 | 8,892,900 | 0 |
| 29-Aug-2024 | 7,225.00 | 7,225.00 | 7,100.00 | 7,175.00 | 9,365,500 | 0 |
| 28-Aug-2024 | 7,200.00 | 7,225.00 | 7,075.00 | 7,200.00 | 9,116,300 | 0 |
| 27-Aug-2024 | 7,225.00 | 7,250.00 | 7,075.00 | 7,150.00 | 9,726,800 | 0 |
| 26-Aug-2024 | 7,100.00 | 7,225.00 | 6,950.00 | 7,225.00 | 10,066,500 | 0 |
| 23-Aug-2024 | 7,175.00 | 7,200.00 | 7,075.00 | 7,100.00 | 9,143,000 | 0 |
| 22-Aug-2024 | 7,250.00 | 7,275.00 | 7,125.00 | 7,150.00 | 8,449,200 | 0 |
| 21-Aug-2024 | 7,225.00 | 7,250.00 | 7,150.00 | 7,250.00 | 9,796,500 | 0 |
| 20-Aug-2024 | 7,250.00 | 7,250.00 | 7,150.00 | 7,200.00 | 8,779,500 | 0 |
| 19-Aug-2024 | 7,250.00 | 7,275.00 | 7,150.00 | 7,200.00 | 9,166,600 | 0 |
| 16-Aug-2024 | 7,325.00 | 7,375.00 | 7,225.00 | 7,250.00 | 9,752,500 | 0 |
| 15-Aug-2024 | 7,325.00 | 7,375.00 | 7,125.00 | 7,275.00 | 9,466,200 | 0 |
| 14-Aug-2024 | 7,325.00 | 7,400.00 | 7,275.00 | 7,350.00 | 9,975,500 | 0 |
| 13-Aug-2024 | 7,375.00 | 7,475.00 | 7,300.00 | 7,300.00 | 9,951,400 | 0 |
| 12-Aug-2024 | 7,350.00 | 7,400.00 | 7,225.00 | 7,350.00 | 9,845,100 | 0 |
| 09-Aug-2024 | 7,450.00 | 7,500.00 | 7,300.00 | 7,325.00 | 9,872,200 | 0 |
| 08-Aug-2024 | 7,300.00 | 7,450.00 | 7,200.00 | 7,450.00 | 9,849,100 | 0 |
| 07-Aug-2024 | 7,325.00 | 7,350.00 | 7,175.00 | 7,300.00 | 10,169,600 | 0 |
| 06-Aug-2024 | 7,250.00 | 7,375.00 | 7,075.00 | 7,325.00 | 10,184,500 | 0 |
| 05-Aug-2024 | 7,725.00 | 7,750.00 | 7,175.00 | 7,200.00 | 6,769,100 | 0 |
| 02-Aug-2024 | 7,925.00 | 7,925.00 | 7,450.00 | 7,725.00 | 11,684,200 | 0 |
| 01-Aug-2024 | 7,825.00 | 8,050.00 | 7,750.00 | 7,925.00 | 9,569,800 | 0 |
| 31-Jul-2024 | 7,825.00 | 7,850.00 | 7,675.00 | 7,825.00 | 9,545,400 | 0 |
| 30-Jul-2024 | 7,850.00 | 7,875.00 | 7,675.00 | 7,825.00 | 9,710,100 | 0 |
| 29-Jul-2024 | 7,825.00 | 7,850.00 | 7,650.00 | 7,850.00 | 9,382,400 | 0 |
| 26-Jul-2024 | 7,775.00 | 7,825.00 | 7,600.00 | 7,825.00 | 9,008,200 | 0 |
| 25-Jul-2024 | 7,800.00 | 7,800.00 | 7,575.00 | 7,750.00 | 9,408,700 | 0 |
| 24-Jul-2024 | 7,900.00 | 7,900.00 | 7,575.00 | 7,775.00 | 9,550,300 | 0 |
| 23-Jul-2024 | 7,875.00 | 7,875.00 | 7,750.00 | 7,875.00 | 9,700,500 | 0 |
| 22-Jul-2024 | 8,000.00 | 8,000.00 | 7,775.00 | 7,850.00 | 10,540,300 | 0 |
| 19-Jul-2024 | 7,925.00 | 7,950.00 | 7,775.00 | 7,950.00 | 9,721,700 | 0 |
| 18-Jul-2024 | 7,750.00 | 8,025.00 | 7,700.00 | 7,900.00 | 9,950,500 | 0 |
| 17-Jul-2024 | 7,850.00 | 7,975.00 | 7,650.00 | 7,725.00 | 9,701,200 | 0 |
| 16-Jul-2024 | 7,800.00 | 8,025.00 | 7,775.00 | 7,825.00 | 10,015,800 | 0 |
| 15-Jul-2024 | 7,825.00 | 8,000.00 | 7,425.00 | 7,775.00 | 10,356,300 | 0 |
| 12-Jul-2024 | 8,400.00 | 8,425.00 | 7,750.00 | 7,800.00 | 10,823,100 | 0 |
| 11-Jul-2024 | 8,150.00 | 8,400.00 | 7,975.00 | 8,400.00 | 11,824,800 | 0 |
| 10-Jul-2024 | 8,100.00 | 8,125.00 | 7,875.00 | 8,125.00 | 11,354,800 | 0 |
| 09-Jul-2024 | 7,925.00 | 8,075.00 | 7,775.00 | 8,075.00 | 10,913,600 | 0 |
| 08-Jul-2024 | 8,150.00 | 8,150.00 | 7,800.00 | 7,950.00 | 10,474,400 | 0 |
| 05-Jul-2024 | 8,000.00 | 8,225.00 | 7,850.00 | 8,125.00 | 10,157,200 | 0 |