| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 22-Nov-2024 | 3,590.00 | 3,590.00 | 3,430.00 | 3,460.00 | 5,624,300 | 0 |
| 21-Nov-2024 | 3,410.00 | 3,620.00 | 3,330.00 | 3,590.00 | 9,158,000 | 0 |
| 20-Nov-2024 | 3,440.00 | 3,480.00 | 3,280.00 | 3,410.00 | 7,267,200 | 0 |
| 19-Nov-2024 | 3,210.00 | 3,510.00 | 3,210.00 | 3,440.00 | 8,237,300 | 0 |
| 18-Nov-2024 | 3,180.00 | 3,250.00 | 3,140.00 | 3,210.00 | 7,551,300 | 0 |
| 15-Nov-2024 | 3,350.00 | 3,370.00 | 3,180.00 | 3,180.00 | 8,237,800 | 0 |
| 14-Nov-2024 | 3,420.00 | 3,470.00 | 3,250.00 | 3,350.00 | 7,089,600 | 0 |
| 13-Nov-2024 | 3,330.00 | 3,450.00 | 3,240.00 | 3,420.00 | 8,540,300 | 0 |
| 12-Nov-2024 | 3,670.00 | 3,700.00 | 3,320.00 | 3,330.00 | 12,094,900 | 0 |
| 11-Nov-2024 | 3,720.00 | 3,770.00 | 3,600.00 | 3,670.00 | 7,120,400 | 0 |
| 08-Nov-2024 | 3,710.00 | 3,840.00 | 3,660.00 | 3,720.00 | 10,469,700 | 0 |
| 07-Nov-2024 | 3,610.00 | 3,860.00 | 3,410.00 | 3,710.00 | 16,920,800 | 0 |
| 06-Nov-2024 | 3,150.00 | 3,630.00 | 3,150.00 | 3,550.00 | 23,248,100 | 0 |
| 05-Nov-2024 | 3,140.00 | 3,200.00 | 3,120.00 | 3,150.00 | 6,620,400 | 0 |
| 04-Nov-2024 | 3,170.00 | 3,170.00 | 3,090.00 | 3,140.00 | 7,067,900 | 0 |
| 01-Nov-2024 | 3,160.00 | 3,180.00 | 3,110.00 | 3,170.00 | 7,804,200 | 0 |
| 31-Oct-2024 | 3,130.00 | 3,200.00 | 3,110.00 | 3,160.00 | 9,343,200 | 0 |
| 30-Oct-2024 | 3,140.00 | 3,190.00 | 3,090.00 | 3,130.00 | 7,703,800 | 0 |
| 29-Oct-2024 | 3,100.00 | 3,180.00 | 3,070.00 | 3,140.00 | 8,238,300 | 0 |
| 28-Oct-2024 | 3,110.00 | 3,130.00 | 3,060.00 | 3,100.00 | 7,318,900 | 0 |
| 25-Oct-2024 | 3,120.00 | 3,180.00 | 3,030.00 | 3,110.00 | 10,605,400 | 0 |
| 24-Oct-2024 | 3,150.00 | 3,190.00 | 3,120.00 | 3,120.00 | 8,615,200 | 0 |
| 23-Oct-2024 | 3,190.00 | 3,220.00 | 3,140.00 | 3,150.00 | 9,528,100 | 0 |
| 22-Oct-2024 | 3,200.00 | 3,260.00 | 3,150.00 | 3,180.00 | 8,021,900 | 0 |
| 21-Oct-2024 | 3,180.00 | 3,220.00 | 3,120.00 | 3,190.00 | 8,358,400 | 0 |
| 18-Oct-2024 | 3,210.00 | 3,260.00 | 3,180.00 | 3,180.00 | 12,370,700 | 0 |
| 17-Oct-2024 | 3,170.00 | 3,250.00 | 3,120.00 | 3,210.00 | 11,388,100 | 0 |
| 16-Oct-2024 | 3,110.00 | 3,170.00 | 3,090.00 | 3,170.00 | 8,921,600 | 0 |
| 15-Oct-2024 | 3,130.00 | 3,180.00 | 3,100.00 | 3,110.00 | 8,441,400 | 0 |
| 14-Oct-2024 | 3,120.00 | 3,180.00 | 3,120.00 | 3,140.00 | 7,395,700 | 0 |
| 11-Oct-2024 | 3,100.00 | 3,160.00 | 3,090.00 | 3,120.00 | 7,562,100 | 0 |
| 10-Oct-2024 | 3,110.00 | 3,160.00 | 3,070.00 | 3,100.00 | 7,740,200 | 0 |
| 09-Oct-2024 | 3,130.00 | 3,220.00 | 3,110.00 | 3,110.00 | 9,303,100 | 0 |
| 08-Oct-2024 | 3,120.00 | 3,280.00 | 3,090.00 | 3,130.00 | 8,596,700 | 0 |
| 07-Oct-2024 | 3,100.00 | 3,180.00 | 3,000.00 | 3,120.00 | 8,375,100 | 0 |
| 04-Oct-2024 | 3,220.00 | 3,250.00 | 3,100.00 | 3,100.00 | 8,375,200 | 0 |
| 03-Oct-2024 | 3,130.00 | 3,250.00 | 3,080.00 | 3,210.00 | 8,309,900 | 0 |
| 02-Oct-2024 | 3,300.00 | 3,400.00 | 3,110.00 | 3,130.00 | 8,585,100 | 0 |
| 01-Oct-2024 | 3,140.00 | 3,460.00 | 3,060.00 | 3,300.00 | 11,182,100 | 0 |
| 30-Sep-2024 | 3,190.00 | 3,270.00 | 3,090.00 | 3,110.00 | 7,591,800 | 0 |
| 27-Sep-2024 | 3,360.00 | 3,370.00 | 3,190.00 | 3,190.00 | 9,446,300 | 0 |
| 26-Sep-2024 | 3,540.00 | 3,550.00 | 3,350.00 | 3,360.00 | 10,690,100 | 0 |
| 25-Sep-2024 | 3,510.00 | 3,600.00 | 3,430.00 | 3,540.00 | 5,849,800 | 0 |
| 24-Sep-2024 | 3,660.00 | 3,690.00 | 3,510.00 | 3,510.00 | 7,598,400 | 0 |
| 23-Sep-2024 | 3,630.00 | 3,690.00 | 3,440.00 | 3,660.00 | 8,610,800 | 0 |
| 20-Sep-2024 | 3,890.00 | 3,910.00 | 3,600.00 | 3,620.00 | 11,077,800 | 0 |
| 19-Sep-2024 | 3,810.00 | 3,920.00 | 3,800.00 | 3,890.00 | 6,646,700 | 0 |
| 18-Sep-2024 | 4,040.00 | 4,090.00 | 3,790.00 | 3,810.00 | 10,439,200 | 0 |
| 17-Sep-2024 | 4,030.00 | 4,140.00 | 4,030.00 | 4,040.00 | 9,781,400 | 0 |
| 13-Sep-2024 | 4,280.00 | 4,310.00 | 4,030.00 | 4,030.00 | 8,587,900 | 0 |
| 12-Sep-2024 | 4,290.00 | 4,360.00 | 4,180.00 | 4,280.00 | 6,500,600 | 0 |
| 11-Sep-2024 | 4,380.00 | 4,410.00 | 4,290.00 | 4,290.00 | 5,005,600 | 0 |
| 10-Sep-2024 | 4,480.00 | 4,500.00 | 4,320.00 | 4,380.00 | 4,868,500 | 0 |
| 09-Sep-2024 | 4,620.00 | 4,630.00 | 4,470.00 | 4,480.00 | 4,998,900 | 0 |
| 06-Sep-2024 | 4,580.00 | 4,650.00 | 4,500.00 | 4,620.00 | 6,335,000 | 0 |
| 05-Sep-2024 | 4,740.00 | 4,780.00 | 4,580.00 | 4,580.00 | 4,794,800 | 0 |
| 04-Sep-2024 | 4,470.00 | 4,780.00 | 4,470.00 | 4,740.00 | 19,895,400 | 0 |
| 03-Sep-2024 | 4,730.00 | 4,760.00 | 4,450.00 | 4,470.00 | 5,510,400 | 0 |
| 02-Sep-2024 | 4,860.00 | 4,860.00 | 4,710.00 | 4,730.00 | 4,970,700 | 0 |
| 30-Aug-2024 | 4,800.00 | 4,860.00 | 4,690.00 | 4,860.00 | 37,927,000 | 0 |
| 29-Aug-2024 | 4,830.00 | 4,950.00 | 4,750.00 | 4,780.00 | 4,818,600 | 0 |
| 28-Aug-2024 | 4,800.00 | 4,830.00 | 4,740.00 | 4,750.00 | 4,896,300 | 0 |
| 27-Aug-2024 | 4,770.00 | 4,870.00 | 4,730.00 | 4,800.00 | 5,612,500 | 0 |
| 26-Aug-2024 | 4,770.00 | 4,850.00 | 4,710.00 | 4,770.00 | 4,645,400 | 0 |
| 23-Aug-2024 | 4,750.00 | 4,850.00 | 4,670.00 | 4,770.00 | 5,367,900 | 0 |
| 22-Aug-2024 | 4,910.00 | 4,960.00 | 4,730.00 | 4,740.00 | 5,210,100 | 0 |
| 21-Aug-2024 | 4,780.00 | 4,940.00 | 4,750.00 | 4,910.00 | 8,202,300 | 0 |
| 20-Aug-2024 | 4,860.00 | 4,880.00 | 4,750.00 | 4,780.00 | 5,624,800 | 0 |
| 19-Aug-2024 | 4,820.00 | 5,100.00 | 4,800.00 | 4,860.00 | 5,567,800 | 0 |
| 16-Aug-2024 | 4,750.00 | 4,830.00 | 4,660.00 | 4,810.00 | 7,798,800 | 0 |
| 15-Aug-2024 | 4,710.00 | 4,790.00 | 4,600.00 | 4,750.00 | 5,298,100 | 0 |
| 14-Aug-2024 | 4,620.00 | 4,850.00 | 4,620.00 | 4,710.00 | 6,176,300 | 0 |
| 13-Aug-2024 | 4,610.00 | 4,800.00 | 4,550.00 | 4,620.00 | 11,160,700 | 0 |
| 12-Aug-2024 | 4,130.00 | 4,590.00 | 4,130.00 | 4,560.00 | 12,342,700 | 0 |
| 09-Aug-2024 | 4,000.00 | 4,160.00 | 3,980.00 | 4,120.00 | 9,666,300 | 0 |
| 08-Aug-2024 | 3,900.00 | 4,070.00 | 3,890.00 | 4,000.00 | 10,637,400 | 0 |
| 07-Aug-2024 | 3,730.00 | 3,900.00 | 3,700.00 | 3,900.00 | 5,900,900 | 0 |
| 06-Aug-2024 | 3,740.00 | 3,860.00 | 3,720.00 | 3,720.00 | 5,890,000 | 0 |
| 05-Aug-2024 | 3,850.00 | 3,920.00 | 3,570.00 | 3,740.00 | 7,779,500 | 0 |
| 02-Aug-2024 | 3,850.00 | 4,010.00 | 3,760.00 | 3,850.00 | 8,101,500 | 0 |
| 01-Aug-2024 | 3,830.00 | 3,890.00 | 3,830.00 | 3,850.00 | 5,858,700 | 0 |
| 31-Jul-2024 | 3,750.00 | 3,910.00 | 3,640.00 | 3,820.00 | 7,834,200 | 0 |
| 30-Jul-2024 | 3,910.00 | 3,920.00 | 3,650.00 | 3,710.00 | 6,046,600 | 0 |
| 29-Jul-2024 | 4,090.00 | 4,090.00 | 3,910.00 | 3,910.00 | 5,513,900 | 0 |
| 26-Jul-2024 | 4,130.00 | 4,130.00 | 4,070.00 | 4,080.00 | 5,980,700 | 0 |
| 25-Jul-2024 | 4,180.00 | 4,180.00 | 4,100.00 | 4,130.00 | 5,701,600 | 0 |
| 24-Jul-2024 | 4,180.00 | 4,190.00 | 4,140.00 | 4,180.00 | 4,292,500 | 0 |
| 23-Jul-2024 | 4,190.00 | 4,220.00 | 4,130.00 | 4,180.00 | 4,128,600 | 0 |
| 22-Jul-2024 | 4,180.00 | 4,210.00 | 4,170.00 | 4,190.00 | 4,461,800 | 0 |
| 19-Jul-2024 | 4,170.00 | 4,200.00 | 4,130.00 | 4,180.00 | 4,311,200 | 0 |
| 18-Jul-2024 | 4,150.00 | 4,200.00 | 4,110.00 | 4,170.00 | 4,476,000 | 0 |
| 17-Jul-2024 | 4,210.00 | 4,220.00 | 4,120.00 | 4,150.00 | 4,529,000 | 0 |
| 16-Jul-2024 | 4,240.00 | 4,240.00 | 4,170.00 | 4,200.00 | 4,524,000 | 0 |
| 15-Jul-2024 | 4,200.00 | 4,270.00 | 4,170.00 | 4,230.00 | 4,829,900 | 0 |
| 12-Jul-2024 | 4,170.00 | 4,230.00 | 4,110.00 | 4,200.00 | 4,521,300 | 0 |
| 11-Jul-2024 | 4,110.00 | 4,180.00 | 4,080.00 | 4,170.00 | 5,154,700 | 0 |
| 10-Jul-2024 | 4,210.00 | 4,250.00 | 4,090.00 | 4,090.00 | 5,021,700 | 0 |
| 09-Jul-2024 | 4,110.00 | 4,230.00 | 4,040.00 | 4,210.00 | 4,956,600 | 0 |
| 08-Jul-2024 | 4,060.00 | 4,150.00 | 4,060.00 | 4,100.00 | 4,450,300 | 0 |
| 05-Jul-2024 | 4,150.00 | 4,160.00 | 4,050.00 | 4,060.00 | 4,434,900 | 0 |