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