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