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