| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 4,110.00 | 4,230.00 | 4,030.00 | 4,150.00 | 4,111,300 | 0 |
| 03-Jul-2024 | 4,140.00 | 4,170.00 | 4,100.00 | 4,110.00 | 4,547,700 | 0 |
| 02-Jul-2024 | 4,210.00 | 4,220.00 | 4,110.00 | 4,110.00 | 4,708,400 | 0 |
| 01-Jul-2024 | 4,270.00 | 4,300.00 | 4,200.00 | 4,200.00 | 4,312,200 | 0 |
| 28-Jun-2024 | 4,220.00 | 4,260.00 | 4,170.00 | 4,260.00 | 4,334,400 | 0 |
| 27-Jun-2024 | 4,260.00 | 4,310.00 | 4,200.00 | 4,200.00 | 4,401,700 | 0 |
| 26-Jun-2024 | 4,370.00 | 4,410.00 | 4,250.00 | 4,250.00 | 4,055,400 | 0 |
| 25-Jun-2024 | 4,800.00 | 4,800.00 | 4,280.00 | 4,380.00 | 5,769,800 | 0 |
| 24-Jun-2024 | 4,190.00 | 5,100.00 | 4,110.00 | 5,100.00 | 4,817,500 | 0 |
| 21-Jun-2024 | 4,170.00 | 4,200.00 | 4,120.00 | 4,180.00 | 4,152,600 | 0 |
| 20-Jun-2024 | 4,180.00 | 4,220.00 | 4,130.00 | 4,160.00 | 4,297,800 | 0 |
| 19-Jun-2024 | 4,170.00 | 4,220.00 | 4,080.00 | 4,170.00 | 4,052,700 | 0 |
| 14-Jun-2024 | 4,200.00 | 4,230.00 | 4,070.00 | 4,170.00 | 4,935,200 | 0 |
| 13-Jun-2024 | 4,190.00 | 4,230.00 | 4,120.00 | 4,190.00 | 4,173,300 | 0 |
| 12-Jun-2024 | 4,230.00 | 4,290.00 | 4,170.00 | 4,180.00 | 4,019,900 | 0 |
| 11-Jun-2024 | 4,270.00 | 4,350.00 | 4,200.00 | 4,220.00 | 4,552,400 | 0 |
| 10-Jun-2024 | 4,400.00 | 4,410.00 | 4,220.00 | 4,260.00 | 3,987,700 | 0 |
| 07-Jun-2024 | 4,400.00 | 4,460.00 | 4,320.00 | 4,390.00 | 4,151,900 | 0 |
| 06-Jun-2024 | 4,160.00 | 4,410.00 | 4,150.00 | 4,400.00 | 4,153,300 | 0 |
| 05-Jun-2024 | 4,140.00 | 4,210.00 | 4,140.00 | 4,160.00 | 4,796,600 | 0 |
| 04-Jun-2024 | 4,150.00 | 4,270.00 | 4,090.00 | 4,140.00 | 4,997,000 | 0 |
| 03-Jun-2024 | 4,240.00 | 4,250.00 | 4,140.00 | 4,140.00 | 5,029,700 | 0 |
| 31-May-2024 | 4,360.00 | 4,460.00 | 4,240.00 | 4,240.00 | 5,402,200 | 0 |
| 30-May-2024 | 4,200.00 | 4,370.00 | 4,140.00 | 4,350.00 | 4,785,400 | 0 |
| 29-May-2024 | 4,260.00 | 4,330.00 | 4,130.00 | 4,200.00 | 3,830,500 | 0 |
| 28-May-2024 | 4,360.00 | 4,390.00 | 4,280.00 | 4,280.00 | 5,025,900 | 0 |
| 27-May-2024 | 4,450.00 | 4,450.00 | 4,350.00 | 4,350.00 | 5,157,000 | 0 |
| 22-May-2024 | 4,440.00 | 4,480.00 | 4,330.00 | 4,440.00 | 6,274,000 | 0 |
| 21-May-2024 | 4,510.00 | 4,530.00 | 4,440.00 | 4,440.00 | 4,639,200 | 0 |
| 20-May-2024 | 4,530.00 | 4,560.00 | 4,470.00 | 4,510.00 | 4,679,400 | 0 |
| 17-May-2024 | 4,560.00 | 4,590.00 | 4,500.00 | 4,530.00 | 4,555,400 | 0 |
| 16-May-2024 | 4,560.00 | 4,650.00 | 4,540.00 | 4,550.00 | 4,463,900 | 0 |
| 15-May-2024 | 4,550.00 | 4,610.00 | 4,510.00 | 4,550.00 | 5,816,700 | 0 |
| 14-May-2024 | 4,630.00 | 4,630.00 | 4,540.00 | 4,540.00 | 4,617,800 | 0 |
| 13-May-2024 | 4,630.00 | 4,680.00 | 4,500.00 | 4,630.00 | 4,826,900 | 0 |
| 08-May-2024 | 4,710.00 | 4,750.00 | 4,610.00 | 4,630.00 | 5,339,500 | 0 |
| 07-May-2024 | 4,780.00 | 4,830.00 | 4,650.00 | 4,710.00 | 4,553,200 | 0 |
| 06-May-2024 | 4,680.00 | 4,850.00 | 4,500.00 | 4,770.00 | 5,077,900 | 0 |
| 03-May-2024 | 4,660.00 | 4,820.00 | 4,410.00 | 4,680.00 | 6,740,300 | 0 |
| 02-May-2024 | 4,930.00 | 5,000.00 | 4,660.00 | 4,660.00 | 8,177,200 | 0 |
| 30-Apr-2024 | 4,950.00 | 5,025.00 | 4,910.00 | 4,930.00 | 5,457,400 | 0 |
| 29-Apr-2024 | 4,950.00 | 5,050.00 | 4,870.00 | 4,940.00 | 4,441,000 | 0 |
| 26-Apr-2024 | 5,100.00 | 5,100.00 | 4,950.00 | 4,950.00 | 4,291,400 | 0 |
| 25-Apr-2024 | 5,075.00 | 5,175.00 | 4,830.00 | 5,100.00 | 6,622,500 | 0 |
| 24-Apr-2024 | 5,000.00 | 5,100.00 | 4,870.00 | 5,075.00 | 6,287,700 | 0 |
| 23-Apr-2024 | 4,880.00 | 4,990.00 | 4,790.00 | 4,990.00 | 4,586,700 | 0 |
| 22-Apr-2024 | 5,050.00 | 5,100.00 | 4,730.00 | 4,880.00 | 6,409,500 | 0 |
| 19-Apr-2024 | 5,225.00 | 5,250.00 | 4,920.00 | 5,050.00 | 6,416,000 | 0 |
| 18-Apr-2024 | 5,100.00 | 5,225.00 | 5,025.00 | 5,175.00 | 8,371,600 | 0 |
| 17-Apr-2024 | 4,790.00 | 5,125.00 | 4,770.00 | 5,050.00 | 8,363,600 | 0 |
| 16-Apr-2024 | 4,620.00 | 4,790.00 | 4,550.00 | 4,790.00 | 6,364,500 | 0 |
| 05-Apr-2024 | 4,500.00 | 4,710.00 | 4,450.00 | 4,620.00 | 4,554,200 | 0 |
| 04-Apr-2024 | 4,500.00 | 4,540.00 | 4,440.00 | 4,510.00 | 1,286,500 | 0 |
| 03-Apr-2024 | 4,520.00 | 4,560.00 | 4,430.00 | 4,490.00 | 2,043,900 | 0 |
| 02-Apr-2024 | 4,450.00 | 4,520.00 | 4,380.00 | 4,500.00 | 1,494,800 | 0 |
| 01-Apr-2024 | 4,390.00 | 4,480.00 | 4,200.00 | 4,420.00 | 1,913,000 | 0 |
| 28-Mar-2024 | 4,590.00 | 4,600.00 | 4,390.00 | 4,390.00 | 1,855,300 | 0 |
| 27-Mar-2024 | 4,380.00 | 4,590.00 | 4,330.00 | 4,580.00 | 2,385,200 | 0 |
| 26-Mar-2024 | 4,380.00 | 4,380.00 | 4,220.00 | 4,380.00 | 1,193,800 | 0 |
| 25-Mar-2024 | 4,260.00 | 4,260.00 | 4,090.00 | 4,240.00 | 1,664,600 | 0 |
| 22-Mar-2024 | 4,130.00 | 4,160.00 | 4,070.00 | 4,140.00 | 2,233,300 | 0 |
| 21-Mar-2024 | 4,150.00 | 4,240.00 | 4,080.00 | 4,130.00 | 3,132,100 | 0 |
| 20-Mar-2024 | 4,160.00 | 4,250.00 | 4,010.00 | 4,130.00 | 2,779,700 | 0 |
| 19-Mar-2024 | 4,350.00 | 4,480.00 | 4,000.00 | 4,000.00 | 3,081,400 | 0 |
| 18-Mar-2024 | 4,370.00 | 4,440.00 | 4,290.00 | 4,340.00 | 1,696,300 | 0 |
| 15-Mar-2024 | 4,420.00 | 4,570.00 | 4,370.00 | 4,370.00 | 3,249,400 | 0 |
| 14-Mar-2024 | 4,420.00 | 4,460.00 | 4,250.00 | 4,420.00 | 2,295,900 | 0 |
| 13-Mar-2024 | 4,250.00 | 4,600.00 | 4,250.00 | 4,380.00 | 4,892,300 | 0 |
| 08-Mar-2024 | 4,140.00 | 4,250.00 | 4,140.00 | 4,250.00 | 1,915,100 | 0 |
| 07-Mar-2024 | 4,240.00 | 4,280.00 | 4,140.00 | 4,140.00 | 2,246,100 | 0 |
| 06-Mar-2024 | 4,300.00 | 4,330.00 | 4,100.00 | 4,240.00 | 1,764,800 | 0 |
| 05-Mar-2024 | 4,530.00 | 4,530.00 | 4,210.00 | 4,210.00 | 2,876,200 | 0 |
| 04-Mar-2024 | 4,520.00 | 4,680.00 | 4,430.00 | 4,510.00 | 3,983,300 | 0 |
| 01-Mar-2024 | 4,060.00 | 4,480.00 | 4,060.00 | 4,480.00 | 4,788,600 | 0 |
| 29-Feb-2024 | 4,390.00 | 4,390.00 | 4,050.00 | 4,080.00 | 3,153,200 | 0 |
| 28-Feb-2024 | 4,450.00 | 4,570.00 | 4,390.00 | 4,390.00 | 1,758,100 | 0 |
| 27-Feb-2024 | 4,650.00 | 4,650.00 | 4,410.00 | 4,450.00 | 1,600,900 | 0 |
| 26-Feb-2024 | 4,670.00 | 4,750.00 | 4,600.00 | 4,620.00 | 1,863,100 | 0 |
| 23-Feb-2024 | 4,880.00 | 4,900.00 | 4,400.00 | 4,650.00 | 5,904,600 | 0 |
| 22-Feb-2024 | 4,850.00 | 4,960.00 | 4,840.00 | 4,860.00 | 2,532,600 | 0 |
| 21-Feb-2024 | 4,790.00 | 5,300.00 | 4,750.00 | 4,820.00 | 75,157,000 | 0 |
| 20-Feb-2024 | 4,980.00 | 5,125.00 | 4,760.00 | 4,790.00 | 11,637,900 | 0 |
| 19-Feb-2024 | 5,350.00 | 5,400.00 | 4,910.00 | 4,970.00 | 8,777,900 | 0 |
| 16-Feb-2024 | 5,575.00 | 5,625.00 | 5,225.00 | 5,350.00 | 5,473,000 | 0 |
| 15-Feb-2024 | 5,550.00 | 5,800.00 | 5,475.00 | 5,550.00 | 34,835,000 | 0 |
| 13-Feb-2024 | 5,475.00 | 5,675.00 | 5,350.00 | 5,500.00 | 19,531,600 | 0 |
| 12-Feb-2024 | 5,400.00 | 5,575.00 | 5,350.00 | 5,450.00 | 6,200,900 | 0 |
| 07-Feb-2024 | 5,850.00 | 5,875.00 | 5,350.00 | 5,400.00 | 6,860,900 | 0 |
| 06-Feb-2024 | 5,900.00 | 6,075.00 | 5,825.00 | 5,825.00 | 11,816,400 | 0 |
| 05-Feb-2024 | 5,875.00 | 6,025.00 | 5,850.00 | 5,875.00 | 8,439,200 | 0 |
| 02-Feb-2024 | 5,875.00 | 5,975.00 | 5,650.00 | 5,875.00 | 5,445,800 | 0 |
| 01-Feb-2024 | 6,075.00 | 6,250.00 | 5,800.00 | 5,875.00 | 10,417,800 | 0 |
| 31-Jan-2024 | 5,825.00 | 6,150.00 | 5,775.00 | 6,025.00 | 14,221,700 | 0 |
| 30-Jan-2024 | 5,625.00 | 5,825.00 | 5,625.00 | 5,775.00 | 10,073,700 | 0 |
| 29-Jan-2024 | 5,625.00 | 5,750.00 | 5,275.00 | 5,625.00 | 11,443,800 | 0 |
| 26-Jan-2024 | 5,775.00 | 5,800.00 | 5,500.00 | 5,625.00 | 3,525,400 | 0 |
| 25-Jan-2024 | 5,850.00 | 5,900.00 | 5,625.00 | 5,750.00 | 6,666,900 | 0 |
| 24-Jan-2024 | 5,600.00 | 5,900.00 | 5,525.00 | 5,750.00 | 11,301,500 | 0 |
| 23-Jan-2024 | 5,575.00 | 5,650.00 | 5,450.00 | 5,575.00 | 4,963,100 | 0 |
| 22-Jan-2024 | 5,475.00 | 5,625.00 | 5,350.00 | 5,550.00 | 8,143,600 | 0 |