| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 4,910.00 | 4,960.00 | 4,840.00 | 4,840.00 | 8,623,900 | 0 |
| 03-Jul-2024 | 4,940.00 | 4,960.00 | 4,850.00 | 4,900.00 | 5,585,500 | 0 |
| 02-Jul-2024 | 4,910.00 | 4,950.00 | 4,880.00 | 4,940.00 | 3,004,000 | 0 |
| 01-Jul-2024 | 4,940.00 | 4,940.00 | 4,840.00 | 4,910.00 | 6,023,000 | 0 |
| 28-Jun-2024 | 4,900.00 | 4,930.00 | 4,860.00 | 4,920.00 | 1,692,000 | 0 |
| 27-Jun-2024 | 4,940.00 | 4,960.00 | 4,850.00 | 4,900.00 | 3,043,600 | 0 |
| 26-Jun-2024 | 5,100.00 | 5,150.00 | 4,900.00 | 4,940.00 | 7,098,500 | 0 |
| 25-Jun-2024 | 4,960.00 | 5,250.00 | 4,960.00 | 5,075.00 | 9,248,100 | 0 |
| 24-Jun-2024 | 4,870.00 | 4,980.00 | 4,870.00 | 4,950.00 | 2,913,000 | 0 |
| 21-Jun-2024 | 4,850.00 | 4,940.00 | 4,780.00 | 4,870.00 | 3,636,200 | 0 |
| 20-Jun-2024 | 4,780.00 | 4,840.00 | 4,750.00 | 4,840.00 | 5,687,000 | 0 |
| 19-Jun-2024 | 4,880.00 | 4,920.00 | 4,730.00 | 4,740.00 | 3,959,400 | 0 |
| 14-Jun-2024 | 4,930.00 | 4,930.00 | 4,880.00 | 4,880.00 | 2,038,100 | 0 |
| 13-Jun-2024 | 4,960.00 | 4,960.00 | 4,920.00 | 4,930.00 | 931,400 | 0 |
| 12-Jun-2024 | 4,970.00 | 4,970.00 | 4,900.00 | 4,930.00 | 996,300 | 0 |
| 11-Jun-2024 | 4,980.00 | 5,025.00 | 4,900.00 | 4,930.00 | 3,243,200 | 0 |
| 10-Jun-2024 | 5,000.00 | 5,000.00 | 4,950.00 | 4,980.00 | 1,523,100 | 0 |
| 07-Jun-2024 | 5,000.00 | 5,025.00 | 4,950.00 | 5,000.00 | 2,622,800 | 0 |
| 06-Jun-2024 | 4,900.00 | 5,050.00 | 4,900.00 | 4,970.00 | 2,069,300 | 0 |
| 05-Jun-2024 | 5,125.00 | 5,125.00 | 4,910.00 | 4,920.00 | 6,455,100 | 0 |
| 04-Jun-2024 | 5,150.00 | 5,150.00 | 4,990.00 | 5,075.00 | 2,674,600 | 0 |
| 03-Jun-2024 | 5,175.00 | 5,175.00 | 5,000.00 | 5,075.00 | 2,497,600 | 0 |
| 31-May-2024 | 5,200.00 | 5,200.00 | 5,000.00 | 5,125.00 | 4,155,200 | 0 |
| 30-May-2024 | 5,275.00 | 5,275.00 | 5,100.00 | 5,125.00 | 4,715,100 | 0 |
| 29-May-2024 | 5,475.00 | 5,475.00 | 5,275.00 | 5,275.00 | 3,623,800 | 0 |
| 28-May-2024 | 5,475.00 | 5,475.00 | 5,325.00 | 5,475.00 | 7,263,000 | 0 |
| 27-May-2024 | 5,550.00 | 5,675.00 | 5,375.00 | 5,475.00 | 7,345,000 | 0 |
| 22-May-2024 | 5,600.00 | 5,625.00 | 5,425.00 | 5,575.00 | 5,105,200 | 0 |
| 21-May-2024 | 5,650.00 | 5,825.00 | 5,550.00 | 5,600.00 | 10,391,000 | 0 |
| 20-May-2024 | 5,350.00 | 5,625.00 | 5,350.00 | 5,600.00 | 18,479,900 | 0 |
| 17-May-2024 | 5,350.00 | 5,425.00 | 5,250.00 | 5,350.00 | 8,085,000 | 0 |
| 16-May-2024 | 4,900.00 | 5,325.00 | 4,900.00 | 5,325.00 | 10,209,100 | 0 |
| 15-May-2024 | 4,890.00 | 4,900.00 | 4,790.00 | 4,900.00 | 2,186,600 | 0 |
| 14-May-2024 | 4,890.00 | 4,900.00 | 4,860.00 | 4,890.00 | 1,257,400 | 0 |
| 13-May-2024 | 4,900.00 | 4,910.00 | 4,820.00 | 4,900.00 | 1,717,600 | 0 |
| 08-May-2024 | 4,890.00 | 5,000.00 | 4,840.00 | 4,900.00 | 1,759,900 | 0 |
| 07-May-2024 | 4,840.00 | 4,910.00 | 4,780.00 | 4,890.00 | 4,309,400 | 0 |
| 06-May-2024 | 4,750.00 | 4,910.00 | 4,750.00 | 4,840.00 | 3,116,800 | 0 |
| 03-May-2024 | 4,730.00 | 4,810.00 | 4,680.00 | 4,750.00 | 2,999,100 | 0 |
| 02-May-2024 | 4,930.00 | 4,930.00 | 4,640.00 | 4,730.00 | 8,034,800 | 0 |
| 30-Apr-2024 | 5,000.00 | 5,025.00 | 4,900.00 | 4,930.00 | 5,568,000 | 0 |
| 29-Apr-2024 | 4,990.00 | 5,025.00 | 4,920.00 | 5,000.00 | 3,124,300 | 0 |
| 26-Apr-2024 | 5,150.00 | 5,200.00 | 4,930.00 | 5,000.00 | 8,375,500 | 0 |
| 25-Apr-2024 | 5,250.00 | 5,275.00 | 5,100.00 | 5,150.00 | 6,352,300 | 0 |
| 24-Apr-2024 | 5,275.00 | 5,300.00 | 5,175.00 | 5,250.00 | 3,611,500 | 0 |
| 23-Apr-2024 | 5,175.00 | 5,425.00 | 5,175.00 | 5,275.00 | 7,645,400 | 0 |
| 22-Apr-2024 | 5,125.00 | 5,300.00 | 5,100.00 | 5,175.00 | 5,522,700 | 0 |
| 19-Apr-2024 | 5,350.00 | 5,350.00 | 5,125.00 | 5,125.00 | 8,567,800 | 0 |
| 18-Apr-2024 | 5,375.00 | 5,400.00 | 5,275.00 | 5,350.00 | 1,875,000 | 0 |
| 17-Apr-2024 | 5,625.00 | 5,625.00 | 5,325.00 | 5,375.00 | 5,846,800 | 0 |
| 16-Apr-2024 | 5,475.00 | 5,675.00 | 5,250.00 | 5,625.00 | 10,258,200 | 0 |
| 05-Apr-2024 | 5,525.00 | 5,650.00 | 5,500.00 | 5,550.00 | 3,790,400 | 0 |
| 04-Apr-2024 | 5,475.00 | 5,525.00 | 5,425.00 | 5,525.00 | 1,726,000 | 0 |
| 03-Apr-2024 | 5,550.00 | 5,675.00 | 5,400.00 | 5,475.00 | 6,741,100 | 0 |
| 02-Apr-2024 | 5,350.00 | 5,575.00 | 5,325.00 | 5,525.00 | 5,561,900 | 0 |
| 01-Apr-2024 | 5,575.00 | 5,625.00 | 5,300.00 | 5,350.00 | 7,901,600 | 0 |
| 28-Mar-2024 | 5,450.00 | 5,725.00 | 5,450.00 | 5,575.00 | 11,335,600 | 0 |
| 27-Mar-2024 | 5,525.00 | 5,600.00 | 5,450.00 | 5,450.00 | 4,614,900 | 0 |
| 26-Mar-2024 | 5,550.00 | 5,550.00 | 5,425.00 | 5,525.00 | 9,444,400 | 0 |
| 25-Mar-2024 | 5,650.00 | 5,650.00 | 5,350.00 | 5,500.00 | 17,245,400 | 0 |
| 22-Mar-2024 | 5,200.00 | 5,400.00 | 5,200.00 | 5,325.00 | 5,764,300 | 0 |
| 21-Mar-2024 | 5,175.00 | 5,300.00 | 5,100.00 | 5,200.00 | 4,216,800 | 0 |
| 20-Mar-2024 | 5,125.00 | 5,300.00 | 5,100.00 | 5,200.00 | 2,974,100 | 0 |
| 19-Mar-2024 | 5,225.00 | 5,225.00 | 5,075.00 | 5,150.00 | 5,476,200 | 0 |
| 18-Mar-2024 | 5,250.00 | 5,275.00 | 5,125.00 | 5,150.00 | 4,793,700 | 0 |
| 15-Mar-2024 | 5,275.00 | 5,300.00 | 5,175.00 | 5,250.00 | 3,338,500 | 0 |
| 14-Mar-2024 | 5,475.00 | 5,500.00 | 5,250.00 | 5,250.00 | 7,333,000 | 0 |
| 13-Mar-2024 | 5,275.00 | 5,525.00 | 5,225.00 | 5,450.00 | 8,930,700 | 0 |
| 08-Mar-2024 | 5,225.00 | 5,275.00 | 5,175.00 | 5,250.00 | 3,122,500 | 0 |
| 07-Mar-2024 | 5,275.00 | 5,300.00 | 5,175.00 | 5,225.00 | 1,988,700 | 0 |
| 06-Mar-2024 | 5,125.00 | 5,325.00 | 5,125.00 | 5,250.00 | 5,550,300 | 0 |
| 05-Mar-2024 | 5,225.00 | 5,250.00 | 5,125.00 | 5,125.00 | 6,626,800 | 0 |
| 04-Mar-2024 | 5,250.00 | 5,325.00 | 5,200.00 | 5,200.00 | 3,427,000 | 0 |
| 01-Mar-2024 | 5,200.00 | 5,350.00 | 5,150.00 | 5,250.00 | 5,808,400 | 0 |
| 29-Feb-2024 | 5,300.00 | 5,450.00 | 5,250.00 | 5,250.00 | 5,504,900 | 0 |
| 28-Feb-2024 | 5,125.00 | 5,375.00 | 5,100.00 | 5,300.00 | 4,646,300 | 0 |
| 27-Feb-2024 | 5,250.00 | 5,250.00 | 5,125.00 | 5,125.00 | 5,474,300 | 0 |
| 26-Feb-2024 | 5,350.00 | 5,375.00 | 5,200.00 | 5,250.00 | 4,681,200 | 0 |
| 23-Feb-2024 | 5,500.00 | 5,525.00 | 5,225.00 | 5,300.00 | 9,703,400 | 0 |
| 22-Feb-2024 | 5,475.00 | 5,525.00 | 5,400.00 | 5,525.00 | 4,291,900 | 0 |
| 21-Feb-2024 | 5,525.00 | 5,600.00 | 5,400.00 | 5,475.00 | 4,187,300 | 0 |
| 20-Feb-2024 | 5,600.00 | 5,725.00 | 5,500.00 | 5,525.00 | 4,094,500 | 0 |
| 19-Feb-2024 | 5,600.00 | 5,650.00 | 5,325.00 | 5,600.00 | 9,474,700 | 0 |
| 16-Feb-2024 | 5,700.00 | 5,800.00 | 5,425.00 | 5,550.00 | 9,947,800 | 0 |
| 15-Feb-2024 | 5,750.00 | 5,975.00 | 5,500.00 | 5,700.00 | 29,296,100 | 0 |
| 13-Feb-2024 | 5,375.00 | 5,775.00 | 5,200.00 | 5,500.00 | 44,200,400 | 0 |
| 12-Feb-2024 | 4,890.00 | 5,350.00 | 4,850.00 | 5,300.00 | 23,199,000 | 0 |
| 07-Feb-2024 | 4,900.00 | 4,940.00 | 4,860.00 | 4,890.00 | 2,684,000 | 0 |
| 06-Feb-2024 | 4,850.00 | 4,940.00 | 4,840.00 | 4,900.00 | 3,210,700 | 0 |
| 05-Feb-2024 | 4,950.00 | 4,950.00 | 4,840.00 | 4,850.00 | 5,319,600 | 0 |
| 02-Feb-2024 | 4,890.00 | 4,990.00 | 4,860.00 | 4,950.00 | 6,681,900 | 0 |
| 01-Feb-2024 | 4,840.00 | 4,930.00 | 4,770.00 | 4,890.00 | 5,858,200 | 0 |
| 31-Jan-2024 | 4,840.00 | 4,930.00 | 4,810.00 | 4,840.00 | 4,661,600 | 0 |
| 30-Jan-2024 | 4,850.00 | 4,900.00 | 4,810.00 | 4,840.00 | 3,981,200 | 0 |
| 29-Jan-2024 | 4,800.00 | 4,930.00 | 4,800.00 | 4,850.00 | 7,124,100 | 0 |
| 26-Jan-2024 | 4,840.00 | 4,880.00 | 4,770.00 | 4,800.00 | 5,702,100 | 0 |
| 25-Jan-2024 | 4,700.00 | 4,840.00 | 4,690.00 | 4,840.00 | 9,493,400 | 0 |
| 24-Jan-2024 | 4,640.00 | 4,750.00 | 4,540.00 | 4,700.00 | 6,590,900 | 0 |
| 23-Jan-2024 | 4,670.00 | 4,720.00 | 4,610.00 | 4,620.00 | 2,149,400 | 0 |
| 22-Jan-2024 | 4,560.00 | 4,750.00 | 4,560.00 | 4,670.00 | 7,349,300 | 0 |