| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 7,725.00 | 7,950.00 | 7,675.00 | 7,950.00 | 10,160,700 | 0 |
| 03-Jul-2024 | 7,600.00 | 7,725.00 | 7,550.00 | 7,725.00 | 10,454,000 | 0 |
| 02-Jul-2024 | 7,575.00 | 7,600.00 | 7,400.00 | 7,575.00 | 9,944,100 | 0 |
| 01-Jul-2024 | 7,550.00 | 7,725.00 | 7,400.00 | 7,550.00 | 9,873,000 | 0 |
| 28-Jun-2024 | 7,425.00 | 7,700.00 | 7,350.00 | 7,550.00 | 10,308,800 | 0 |
| 27-Jun-2024 | 7,375.00 | 7,400.00 | 7,250.00 | 7,400.00 | 10,480,400 | 0 |
| 26-Jun-2024 | 7,475.00 | 7,475.00 | 7,250.00 | 7,350.00 | 10,694,700 | 0 |
| 25-Jun-2024 | 7,475.00 | 7,600.00 | 7,375.00 | 7,450.00 | 10,482,600 | 0 |
| 24-Jun-2024 | 7,300.00 | 7,475.00 | 7,150.00 | 7,475.00 | 10,193,000 | 0 |
| 21-Jun-2024 | 7,100.00 | 7,275.00 | 7,025.00 | 7,275.00 | 11,837,300 | 0 |
| 20-Jun-2024 | 6,975.00 | 7,150.00 | 6,800.00 | 7,075.00 | 10,713,700 | 0 |
| 19-Jun-2024 | 7,175.00 | 7,175.00 | 6,775.00 | 6,975.00 | 12,859,700 | 0 |
| 14-Jun-2024 | 7,375.00 | 7,425.00 | 7,125.00 | 7,175.00 | 12,651,800 | 0 |
| 13-Jun-2024 | 7,450.00 | 7,450.00 | 7,125.00 | 7,400.00 | 12,309,600 | 0 |
| 12-Jun-2024 | 7,450.00 | 7,500.00 | 7,000.00 | 7,425.00 | 12,553,700 | 0 |
| 11-Jun-2024 | 7,500.00 | 7,525.00 | 7,350.00 | 7,475.00 | 10,981,100 | 0 |
| 10-Jun-2024 | 7,425.00 | 7,475.00 | 7,200.00 | 7,475.00 | 10,167,000 | 0 |
| 07-Jun-2024 | 7,350.00 | 7,500.00 | 7,300.00 | 7,400.00 | 10,579,700 | 0 |
| 06-Jun-2024 | 7,350.00 | 7,450.00 | 7,200.00 | 7,375.00 | 10,488,200 | 0 |
| 05-Jun-2024 | 7,425.00 | 7,450.00 | 7,250.00 | 7,350.00 | 10,233,900 | 0 |
| 04-Jun-2024 | 7,350.00 | 7,475.00 | 7,300.00 | 7,425.00 | 9,941,400 | 0 |
| 03-Jun-2024 | 7,325.00 | 7,400.00 | 7,150.00 | 7,350.00 | 11,783,300 | 0 |
| 31-May-2024 | 7,175.00 | 7,350.00 | 7,025.00 | 7,300.00 | 11,952,200 | 0 |
| 30-May-2024 | 7,200.00 | 7,250.00 | 7,025.00 | 7,150.00 | 10,184,600 | 0 |
| 29-May-2024 | 7,400.00 | 7,400.00 | 6,750.00 | 7,175.00 | 11,789,300 | 0 |
| 28-May-2024 | 7,300.00 | 7,450.00 | 7,200.00 | 7,375.00 | 10,994,800 | 0 |
| 27-May-2024 | 7,300.00 | 7,375.00 | 7,125.00 | 7,275.00 | 10,678,300 | 0 |
| 22-May-2024 | 7,275.00 | 7,375.00 | 7,150.00 | 7,300.00 | 10,518,900 | 0 |
| 21-May-2024 | 7,650.00 | 7,675.00 | 7,175.00 | 7,250.00 | 11,660,300 | 0 |
| 20-May-2024 | 8,050.00 | 8,150.00 | 7,575.00 | 7,625.00 | 11,462,700 | 0 |
| 17-May-2024 | 8,100.00 | 8,150.00 | 8,025.00 | 8,050.00 | 11,168,300 | 0 |
| 16-May-2024 | 8,400.00 | 8,425.00 | 8,100.00 | 8,100.00 | 9,487,600 | 0 |
| 15-May-2024 | 8,250.00 | 8,375.00 | 8,125.00 | 8,375.00 | 10,541,800 | 0 |
| 14-May-2024 | 8,375.00 | 8,375.00 | 7,975.00 | 8,225.00 | 10,156,400 | 0 |
| 13-May-2024 | 8,375.00 | 8,425.00 | 8,275.00 | 8,375.00 | 10,504,300 | 0 |
| 08-May-2024 | 8,325.00 | 8,650.00 | 8,125.00 | 8,375.00 | 13,477,800 | 0 |
| 07-May-2024 | 8,050.00 | 8,475.00 | 7,875.00 | 8,300.00 | 11,389,500 | 0 |
| 06-May-2024 | 8,200.00 | 8,200.00 | 7,800.00 | 8,050.00 | 10,732,500 | 0 |
| 03-May-2024 | 8,075.00 | 8,175.00 | 7,600.00 | 8,175.00 | 10,629,900 | 0 |
| 02-May-2024 | 8,525.00 | 8,525.00 | 8,025.00 | 8,075.00 | 10,055,100 | 0 |
| 30-Apr-2024 | 8,175.00 | 8,500.00 | 8,075.00 | 8,500.00 | 10,842,800 | 0 |
| 29-Apr-2024 | 7,875.00 | 8,150.00 | 7,650.00 | 8,150.00 | 11,188,700 | 0 |
| 26-Apr-2024 | 8,025.00 | 8,025.00 | 7,525.00 | 7,850.00 | 10,867,500 | 0 |
| 25-Apr-2024 | 8,150.00 | 8,150.00 | 7,650.00 | 8,000.00 | 10,813,800 | 0 |
| 24-Apr-2024 | 7,975.00 | 8,125.00 | 7,925.00 | 8,125.00 | 10,771,600 | 0 |
| 23-Apr-2024 | 7,900.00 | 8,025.00 | 7,825.00 | 7,975.00 | 11,349,700 | 0 |
| 22-Apr-2024 | 7,700.00 | 7,875.00 | 7,575.00 | 7,875.00 | 10,548,700 | 0 |
| 19-Apr-2024 | 7,725.00 | 7,800.00 | 7,475.00 | 7,725.00 | 10,906,300 | 0 |
| 18-Apr-2024 | 7,650.00 | 7,750.00 | 7,500.00 | 7,750.00 | 10,624,500 | 0 |
| 17-Apr-2024 | 7,650.00 | 7,650.00 | 7,300.00 | 7,625.00 | 11,217,300 | 0 |
| 16-Apr-2024 | 7,800.00 | 7,825.00 | 7,300.00 | 7,575.00 | 10,590,100 | 0 |
| 05-Apr-2024 | 7,625.00 | 7,900.00 | 7,375.00 | 7,800.00 | 11,446,400 | 0 |
| 04-Apr-2024 | 7,525.00 | 7,625.00 | 7,375.00 | 7,625.00 | 9,792,800 | 0 |
| 03-Apr-2024 | 7,950.00 | 7,950.00 | 7,500.00 | 7,500.00 | 10,905,100 | 0 |
| 02-Apr-2024 | 7,525.00 | 7,900.00 | 7,500.00 | 7,900.00 | 12,439,000 | 0 |
| 01-Apr-2024 | 7,300.00 | 7,575.00 | 7,275.00 | 7,550.00 | 11,172,100 | 0 |
| 28-Mar-2024 | 7,350.00 | 7,550.00 | 7,250.00 | 7,275.00 | 11,267,700 | 0 |
| 27-Mar-2024 | 7,800.00 | 7,800.00 | 7,325.00 | 7,325.00 | 11,329,700 | 0 |
| 26-Mar-2024 | 8,000.00 | 8,000.00 | 7,300.00 | 7,425.00 | 11,759,800 | 0 |
| 25-Mar-2024 | 8,025.00 | 8,025.00 | 7,675.00 | 7,825.00 | 11,328,100 | 0 |
| 22-Mar-2024 | 7,550.00 | 7,750.00 | 7,450.00 | 7,675.00 | 10,520,400 | 0 |
| 21-Mar-2024 | 7,325.00 | 7,625.00 | 7,325.00 | 7,525.00 | 9,739,800 | 0 |
| 20-Mar-2024 | 7,675.00 | 7,875.00 | 7,300.00 | 7,300.00 | 11,842,000 | 0 |
| 19-Mar-2024 | 7,100.00 | 7,775.00 | 7,100.00 | 7,400.00 | 11,417,000 | 0 |
| 18-Mar-2024 | 7,300.00 | 7,500.00 | 7,100.00 | 7,100.00 | 10,888,400 | 0 |
| 15-Mar-2024 | 7,350.00 | 7,400.00 | 7,250.00 | 7,275.00 | 10,996,100 | 0 |
| 14-Mar-2024 | 7,125.00 | 7,375.00 | 7,000.00 | 7,350.00 | 11,523,900 | 0 |
| 13-Mar-2024 | 7,350.00 | 7,375.00 | 7,100.00 | 7,100.00 | 11,268,200 | 0 |
| 08-Mar-2024 | 7,525.00 | 7,525.00 | 7,125.00 | 7,350.00 | 11,737,800 | 0 |
| 07-Mar-2024 | 7,350.00 | 7,500.00 | 6,925.00 | 7,500.00 | 11,255,300 | 0 |
| 06-Mar-2024 | 7,650.00 | 7,650.00 | 7,075.00 | 7,350.00 | 12,219,000 | 0 |
| 05-Mar-2024 | 7,575.00 | 7,625.00 | 7,400.00 | 7,600.00 | 10,968,700 | 0 |
| 04-Mar-2024 | 7,750.00 | 7,750.00 | 7,500.00 | 7,550.00 | 10,358,700 | 0 |
| 01-Mar-2024 | 7,900.00 | 7,900.00 | 7,725.00 | 7,725.00 | 10,376,900 | 0 |
| 29-Feb-2024 | 7,900.00 | 8,000.00 | 7,775.00 | 7,875.00 | 11,932,100 | 0 |
| 28-Feb-2024 | 7,950.00 | 7,950.00 | 7,700.00 | 7,900.00 | 11,725,800 | 0 |
| 27-Feb-2024 | 8,125.00 | 8,225.00 | 7,900.00 | 7,950.00 | 10,334,700 | 0 |
| 26-Feb-2024 | 7,900.00 | 8,225.00 | 7,750.00 | 8,125.00 | 10,046,900 | 0 |
| 23-Feb-2024 | 7,900.00 | 7,975.00 | 7,700.00 | 7,900.00 | 10,372,500 | 0 |
| 22-Feb-2024 | 7,850.00 | 8,075.00 | 7,675.00 | 7,875.00 | 10,686,400 | 0 |
| 21-Feb-2024 | 7,950.00 | 7,950.00 | 7,700.00 | 7,825.00 | 9,284,700 | 0 |
| 20-Feb-2024 | 7,625.00 | 7,950.00 | 7,525.00 | 7,950.00 | 9,525,400 | 0 |
| 19-Feb-2024 | 7,600.00 | 7,625.00 | 7,475.00 | 7,625.00 | 6,918,000 | 0 |
| 16-Feb-2024 | 7,450.00 | 7,600.00 | 7,325.00 | 7,600.00 | 6,121,900 | 0 |
| 15-Feb-2024 | 7,600.00 | 7,700.00 | 7,425.00 | 7,425.00 | 6,645,100 | 0 |
| 13-Feb-2024 | 7,450.00 | 7,675.00 | 7,425.00 | 7,600.00 | 6,634,200 | 0 |
| 12-Feb-2024 | 7,325.00 | 7,475.00 | 7,275.00 | 7,450.00 | 6,746,600 | 0 |
| 07-Feb-2024 | 7,450.00 | 7,450.00 | 7,250.00 | 7,275.00 | 6,382,600 | 0 |
| 06-Feb-2024 | 7,400.00 | 7,550.00 | 7,075.00 | 7,425.00 | 8,142,500 | 0 |
| 05-Feb-2024 | 7,450.00 | 7,475.00 | 6,825.00 | 7,375.00 | 7,346,500 | 0 |
| 02-Feb-2024 | 7,075.00 | 7,425.00 | 6,875.00 | 7,425.00 | 6,121,900 | 0 |
| 01-Feb-2024 | 7,375.00 | 7,375.00 | 7,000.00 | 7,050.00 | 5,921,800 | 0 |
| 31-Jan-2024 | 7,225.00 | 7,400.00 | 7,125.00 | 7,350.00 | 5,921,300 | 0 |
| 30-Jan-2024 | 7,325.00 | 7,475.00 | 7,150.00 | 7,200.00 | 5,929,200 | 0 |
| 29-Jan-2024 | 7,625.00 | 7,700.00 | 7,325.00 | 7,325.00 | 5,859,100 | 0 |
| 26-Jan-2024 | 8,125.00 | 8,175.00 | 7,600.00 | 7,600.00 | 7,586,500 | 0 |
| 25-Jan-2024 | 8,050.00 | 8,175.00 | 8,025.00 | 8,100.00 | 6,779,200 | 0 |
| 24-Jan-2024 | 8,150.00 | 8,175.00 | 8,025.00 | 8,025.00 | 6,345,800 | 0 |
| 23-Jan-2024 | 8,325.00 | 8,375.00 | 8,050.00 | 8,150.00 | 6,448,900 | 0 |
| 22-Jan-2024 | 8,175.00 | 8,300.00 | 8,125.00 | 8,300.00 | 7,401,300 | 0 |