| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 22-Nov-2024 | 14,100.00 | 14,300.00 | 13,975.00 | 14,100.00 | 3,557,800 | 0 |
| 21-Nov-2024 | 14,300.00 | 14,375.00 | 14,000.00 | 14,100.00 | 4,223,400 | 0 |
| 20-Nov-2024 | 14,700.00 | 15,025.00 | 14,225.00 | 14,225.00 | 6,850,700 | 0 |
| 19-Nov-2024 | 14,075.00 | 15,200.00 | 13,650.00 | 14,500.00 | 16,702,100 | 0 |
| 18-Nov-2024 | 14,350.00 | 14,500.00 | 13,875.00 | 14,050.00 | 9,532,800 | 0 |
| 15-Nov-2024 | 14,750.00 | 15,150.00 | 13,075.00 | 14,325.00 | 33,047,200 | 0 |
| 14-Nov-2024 | 15,850.00 | 16,075.00 | 14,500.00 | 14,750.00 | 23,007,700 | 0 |
| 13-Nov-2024 | 16,525.00 | 16,800.00 | 15,825.00 | 15,850.00 | 9,222,700 | 0 |
| 12-Nov-2024 | 15,725.00 | 16,650.00 | 15,725.00 | 16,525.00 | 11,114,400 | 0 |
| 11-Nov-2024 | 16,800.00 | 16,900.00 | 15,625.00 | 15,725.00 | 16,274,100 | 0 |
| 08-Nov-2024 | 17,000.00 | 17,100.00 | 16,700.00 | 16,800.00 | 6,064,000 | 0 |
| 07-Nov-2024 | 16,925.00 | 17,250.00 | 15,700.00 | 16,800.00 | 17,780,500 | 0 |
| 06-Nov-2024 | 17,425.00 | 17,850.00 | 16,900.00 | 16,900.00 | 10,640,700 | 0 |
| 05-Nov-2024 | 17,150.00 | 17,700.00 | 16,825.00 | 17,400.00 | 13,290,700 | 0 |
| 04-Nov-2024 | 17,375.00 | 18,800.00 | 16,550.00 | 17,150.00 | 38,628,100 | 0 |
| 01-Nov-2024 | 16,200.00 | 17,775.00 | 16,100.00 | 17,350.00 | 22,177,000 | 0 |
| 31-Oct-2024 | 14,900.00 | 16,400.00 | 14,900.00 | 16,100.00 | 23,284,100 | 0 |
| 30-Oct-2024 | 15,025.00 | 15,150.00 | 14,700.00 | 14,900.00 | 6,554,200 | 0 |
| 29-Oct-2024 | 14,800.00 | 15,550.00 | 14,700.00 | 15,000.00 | 14,671,700 | 0 |
| 28-Oct-2024 | 14,950.00 | 15,300.00 | 14,250.00 | 14,800.00 | 14,157,300 | 0 |
| 25-Oct-2024 | 14,200.00 | 15,200.00 | 14,200.00 | 14,975.00 | 16,475,200 | 0 |
| 24-Oct-2024 | 15,100.00 | 15,100.00 | 14,100.00 | 14,200.00 | 20,221,100 | 0 |
| 23-Oct-2024 | 15,825.00 | 15,875.00 | 14,800.00 | 15,100.00 | 15,384,100 | 0 |
| 22-Oct-2024 | 15,650.00 | 15,975.00 | 15,100.00 | 15,825.00 | 18,518,100 | 0 |
| 21-Oct-2024 | 14,375.00 | 16,275.00 | 14,300.00 | 15,600.00 | 27,662,000 | 0 |
| 18-Oct-2024 | 13,800.00 | 14,300.00 | 13,675.00 | 14,275.00 | 10,567,000 | 0 |
| 17-Oct-2024 | 13,000.00 | 14,000.00 | 12,750.00 | 13,825.00 | 21,260,300 | 0 |
| 16-Oct-2024 | 12,150.00 | 12,750.00 | 12,075.00 | 12,750.00 | 15,892,400 | 0 |
| 15-Oct-2024 | 11,900.00 | 12,200.00 | 11,900.00 | 12,100.00 | 4,867,300 | 0 |
| 14-Oct-2024 | 12,000.00 | 12,250.00 | 11,800.00 | 11,975.00 | 6,481,100 | 0 |
| 11-Oct-2024 | 11,275.00 | 12,100.00 | 11,275.00 | 12,000.00 | 14,218,700 | 0 |
| 10-Oct-2024 | 11,275.00 | 11,400.00 | 11,000.00 | 11,275.00 | 3,769,500 | 0 |
| 09-Oct-2024 | 11,300.00 | 11,550.00 | 11,125.00 | 11,250.00 | 4,149,400 | 0 |
| 08-Oct-2024 | 11,250.00 | 11,600.00 | 11,125.00 | 11,350.00 | 7,879,400 | 0 |
| 07-Oct-2024 | 10,625.00 | 11,400.00 | 10,300.00 | 11,250.00 | 12,610,900 | 0 |
| 04-Oct-2024 | 11,350.00 | 11,375.00 | 10,600.00 | 10,600.00 | 13,050,400 | 0 |
| 03-Oct-2024 | 11,450.00 | 11,650.00 | 11,100.00 | 11,350.00 | 6,329,500 | 0 |
| 02-Oct-2024 | 11,750.00 | 11,825.00 | 11,250.00 | 11,450.00 | 12,258,500 | 0 |
| 01-Oct-2024 | 11,525.00 | 12,050.00 | 11,500.00 | 11,750.00 | 11,283,000 | 0 |
| 30-Sep-2024 | 12,000.00 | 12,225.00 | 10,925.00 | 11,525.00 | 13,353,300 | 0 |
| 27-Sep-2024 | 11,900.00 | 12,600.00 | 11,825.00 | 12,000.00 | 14,562,100 | 0 |
| 26-Sep-2024 | 10,900.00 | 12,100.00 | 10,650.00 | 11,800.00 | 30,627,100 | 0 |
| 25-Sep-2024 | 10,025.00 | 10,925.00 | 10,000.00 | 10,850.00 | 27,882,300 | 0 |
| 24-Sep-2024 | 10,475.00 | 10,500.00 | 9,850.00 | 10,000.00 | 21,979,200 | 0 |
| 23-Sep-2024 | 10,125.00 | 10,400.00 | 9,825.00 | 10,250.00 | 12,780,200 | 0 |
| 20-Sep-2024 | 10,475.00 | 10,775.00 | 9,625.00 | 10,100.00 | 23,012,400 | 0 |
| 19-Sep-2024 | 9,950.00 | 10,875.00 | 9,900.00 | 10,575.00 | 33,890,200 | 0 |
| 18-Sep-2024 | 9,700.00 | 9,900.00 | 9,525.00 | 9,900.00 | 8,859,900 | 0 |
| 17-Sep-2024 | 9,850.00 | 10,075.00 | 9,475.00 | 9,675.00 | 13,089,100 | 0 |
| 13-Sep-2024 | 9,625.00 | 10,050.00 | 9,575.00 | 9,775.00 | 20,834,900 | 0 |
| 12-Sep-2024 | 9,800.00 | 9,800.00 | 9,375.00 | 9,600.00 | 15,240,800 | 0 |
| 11-Sep-2024 | 8,950.00 | 9,875.00 | 8,825.00 | 9,800.00 | 33,578,400 | 0 |
| 10-Sep-2024 | 8,800.00 | 9,250.00 | 8,550.00 | 8,950.00 | 35,025,200 | 0 |
| 09-Sep-2024 | 7,550.00 | 8,550.00 | 7,500.00 | 8,550.00 | 31,307,400 | 0 |
| 06-Sep-2024 | 7,600.00 | 7,675.00 | 7,450.00 | 7,550.00 | 5,768,400 | 0 |
| 05-Sep-2024 | 7,550.00 | 7,800.00 | 7,500.00 | 7,600.00 | 6,767,000 | 0 |
| 04-Sep-2024 | 7,250.00 | 7,700.00 | 7,000.00 | 7,550.00 | 11,815,600 | 0 |
| 03-Sep-2024 | 7,800.00 | 7,825.00 | 7,275.00 | 7,350.00 | 13,745,500 | 0 |
| 02-Sep-2024 | 7,800.00 | 7,950.00 | 7,550.00 | 7,725.00 | 9,177,700 | 0 |
| 30-Aug-2024 | 7,525.00 | 8,150.00 | 7,525.00 | 7,750.00 | 31,559,700 | 0 |
| 29-Aug-2024 | 7,025.00 | 7,900.00 | 7,000.00 | 7,525.00 | 28,824,400 | 0 |
| 28-Aug-2024 | 6,700.00 | 7,825.00 | 6,650.00 | 7,000.00 | 42,500,500 | 0 |
| 27-Aug-2024 | 5,925.00 | 6,725.00 | 5,850.00 | 6,650.00 | 27,022,700 | 0 |
| 26-Aug-2024 | 6,000.00 | 6,000.00 | 5,800.00 | 5,925.00 | 4,099,400 | 0 |
| 23-Aug-2024 | 5,800.00 | 6,100.00 | 5,800.00 | 5,850.00 | 10,934,800 | 0 |
| 22-Aug-2024 | 6,000.00 | 6,000.00 | 5,675.00 | 5,800.00 | 12,155,600 | 0 |
| 21-Aug-2024 | 5,475.00 | 6,000.00 | 5,425.00 | 5,900.00 | 28,526,100 | 0 |
| 20-Aug-2024 | 5,425.00 | 5,450.00 | 5,275.00 | 5,450.00 | 4,921,700 | 0 |
| 19-Aug-2024 | 5,450.00 | 5,475.00 | 5,350.00 | 5,375.00 | 2,851,000 | 0 |
| 16-Aug-2024 | 5,450.00 | 5,500.00 | 5,350.00 | 5,450.00 | 2,400,400 | 0 |
| 15-Aug-2024 | 5,300.00 | 5,525.00 | 5,300.00 | 5,450.00 | 3,580,800 | 0 |
| 14-Aug-2024 | 5,350.00 | 5,400.00 | 5,275.00 | 5,325.00 | 3,206,000 | 0 |
| 13-Aug-2024 | 5,350.00 | 5,375.00 | 5,250.00 | 5,350.00 | 4,400,400 | 0 |
| 12-Aug-2024 | 5,325.00 | 5,350.00 | 5,225.00 | 5,275.00 | 2,666,900 | 0 |
| 09-Aug-2024 | 5,275.00 | 5,450.00 | 5,275.00 | 5,350.00 | 3,497,000 | 0 |
| 08-Aug-2024 | 5,200.00 | 5,325.00 | 5,175.00 | 5,275.00 | 2,803,600 | 0 |
| 07-Aug-2024 | 5,250.00 | 5,275.00 | 5,125.00 | 5,225.00 | 3,369,700 | 0 |
| 06-Aug-2024 | 5,100.00 | 5,250.00 | 5,075.00 | 5,250.00 | 5,084,000 | 0 |
| 05-Aug-2024 | 5,425.00 | 5,425.00 | 4,970.00 | 5,125.00 | 14,937,800 | 0 |
| 02-Aug-2024 | 5,425.00 | 5,475.00 | 5,300.00 | 5,450.00 | 2,240,300 | 0 |
| 01-Aug-2024 | 5,375.00 | 5,550.00 | 5,300.00 | 5,500.00 | 6,072,400 | 0 |
| 31-Jul-2024 | 5,250.00 | 5,375.00 | 5,225.00 | 5,325.00 | 2,500,200 | 0 |
| 30-Jul-2024 | 5,300.00 | 5,300.00 | 5,200.00 | 5,300.00 | 1,267,200 | 0 |
| 29-Jul-2024 | 5,350.00 | 5,425.00 | 5,225.00 | 5,300.00 | 3,297,600 | 0 |
| 26-Jul-2024 | 5,250.00 | 5,325.00 | 5,250.00 | 5,300.00 | 1,680,300 | 0 |
| 25-Jul-2024 | 5,400.00 | 5,400.00 | 5,200.00 | 5,250.00 | 4,773,200 | 0 |
| 24-Jul-2024 | 5,500.00 | 5,500.00 | 5,225.00 | 5,400.00 | 7,608,100 | 0 |
| 23-Jul-2024 | 5,575.00 | 5,650.00 | 5,450.00 | 5,500.00 | 5,270,100 | 0 |
| 22-Jul-2024 | 5,600.00 | 5,650.00 | 5,450.00 | 5,575.00 | 3,536,800 | 0 |
| 19-Jul-2024 | 5,575.00 | 5,650.00 | 5,550.00 | 5,600.00 | 2,079,800 | 0 |
| 18-Jul-2024 | 5,650.00 | 5,650.00 | 5,525.00 | 5,575.00 | 2,218,900 | 0 |
| 17-Jul-2024 | 5,675.00 | 5,700.00 | 5,500.00 | 5,650.00 | 5,006,100 | 0 |
| 16-Jul-2024 | 5,400.00 | 5,700.00 | 5,375.00 | 5,675.00 | 8,934,600 | 0 |
| 15-Jul-2024 | 5,575.00 | 5,600.00 | 5,375.00 | 5,400.00 | 3,743,000 | 0 |
| 12-Jul-2024 | 5,325.00 | 5,600.00 | 5,300.00 | 5,575.00 | 16,852,300 | 0 |
| 11-Jul-2024 | 5,100.00 | 5,350.00 | 5,050.00 | 5,300.00 | 10,871,400 | 0 |
| 10-Jul-2024 | 5,100.00 | 5,175.00 | 5,050.00 | 5,100.00 | 2,139,900 | 0 |
| 09-Jul-2024 | 5,050.00 | 5,175.00 | 4,990.00 | 5,100.00 | 3,765,600 | 0 |
| 08-Jul-2024 | 4,880.00 | 5,050.00 | 4,870.00 | 5,000.00 | 6,582,200 | 0 |
| 05-Jul-2024 | 4,840.00 | 4,880.00 | 4,800.00 | 4,880.00 | 5,485,600 | 0 |