| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 22-Nov-2024 | 4,750.00 | 4,860.00 | 4,740.00 | 4,840.00 | 50,258,400 | 0 |
| 21-Nov-2024 | 4,820.00 | 4,850.00 | 4,710.00 | 4,720.00 | 45,727,200 | 0 |
| 20-Nov-2024 | 4,870.00 | 4,900.00 | 4,800.00 | 4,850.00 | 24,693,600 | 0 |
| 19-Nov-2024 | 4,860.00 | 4,890.00 | 4,800.00 | 4,850.00 | 28,214,800 | 0 |
| 18-Nov-2024 | 4,930.00 | 4,930.00 | 4,830.00 | 4,870.00 | 22,240,200 | 0 |
| 15-Nov-2024 | 4,920.00 | 4,940.00 | 4,870.00 | 4,910.00 | 32,785,700 | 0 |
| 14-Nov-2024 | 4,960.00 | 4,970.00 | 4,910.00 | 4,950.00 | 33,431,400 | 0 |
| 13-Nov-2024 | 4,930.00 | 5,025.00 | 4,910.00 | 4,960.00 | 64,548,800 | 0 |
| 12-Nov-2024 | 4,960.00 | 5,000.00 | 4,870.00 | 4,930.00 | 70,220,900 | 0 |
| 11-Nov-2024 | 4,950.00 | 5,025.00 | 4,800.00 | 4,990.00 | 44,028,300 | 0 |
| 08-Nov-2024 | 5,075.00 | 5,125.00 | 4,970.00 | 4,980.00 | 51,133,100 | 0 |
| 07-Nov-2024 | 5,150.00 | 5,175.00 | 5,025.00 | 5,025.00 | 63,745,800 | 0 |
| 06-Nov-2024 | 5,425.00 | 5,425.00 | 5,100.00 | 5,125.00 | 67,214,100 | 0 |
| 05-Nov-2024 | 5,275.00 | 5,450.00 | 5,250.00 | 5,400.00 | 32,446,400 | 0 |
| 04-Nov-2024 | 5,225.00 | 5,325.00 | 5,150.00 | 5,300.00 | 31,669,500 | 0 |
| 01-Nov-2024 | 5,250.00 | 5,250.00 | 5,175.00 | 5,200.00 | 21,870,200 | 0 |
| 31-Oct-2024 | 5,200.00 | 5,300.00 | 5,175.00 | 5,250.00 | 50,040,800 | 0 |
| 30-Oct-2024 | 5,300.00 | 5,325.00 | 5,200.00 | 5,225.00 | 58,411,700 | 0 |
| 29-Oct-2024 | 5,400.00 | 5,500.00 | 5,275.00 | 5,300.00 | 77,068,500 | 0 |
| 28-Oct-2024 | 5,650.00 | 5,675.00 | 5,425.00 | 5,500.00 | 48,523,000 | 0 |
| 25-Oct-2024 | 5,625.00 | 5,650.00 | 5,550.00 | 5,650.00 | 20,200,300 | 0 |
| 24-Oct-2024 | 5,650.00 | 5,700.00 | 5,625.00 | 5,625.00 | 26,445,200 | 0 |
| 23-Oct-2024 | 5,675.00 | 5,675.00 | 5,600.00 | 5,675.00 | 63,163,700 | 0 |
| 22-Oct-2024 | 5,650.00 | 5,675.00 | 5,575.00 | 5,650.00 | 59,956,900 | 0 |
| 21-Oct-2024 | 5,700.00 | 5,750.00 | 5,600.00 | 5,625.00 | 50,980,600 | 0 |
| 18-Oct-2024 | 5,550.00 | 5,650.00 | 5,550.00 | 5,650.00 | 58,870,300 | 0 |
| 17-Oct-2024 | 5,500.00 | 5,575.00 | 5,475.00 | 5,500.00 | 48,570,900 | 0 |
| 16-Oct-2024 | 5,500.00 | 5,500.00 | 5,450.00 | 5,475.00 | 26,629,100 | 0 |
| 15-Oct-2024 | 5,450.00 | 5,525.00 | 5,425.00 | 5,500.00 | 44,248,600 | 0 |
| 14-Oct-2024 | 5,375.00 | 5,450.00 | 5,375.00 | 5,425.00 | 36,808,100 | 0 |
| 11-Oct-2024 | 5,425.00 | 5,425.00 | 5,325.00 | 5,375.00 | 14,488,900 | 0 |
| 10-Oct-2024 | 5,350.00 | 5,400.00 | 5,325.00 | 5,325.00 | 25,892,500 | 0 |
| 09-Oct-2024 | 5,350.00 | 5,425.00 | 5,275.00 | 5,325.00 | 70,831,500 | 0 |
| 08-Oct-2024 | 5,150.00 | 5,400.00 | 5,100.00 | 5,350.00 | 90,686,900 | 0 |
| 07-Oct-2024 | 5,325.00 | 5,350.00 | 5,200.00 | 5,200.00 | 52,624,000 | 0 |
| 04-Oct-2024 | 5,400.00 | 5,425.00 | 5,250.00 | 5,325.00 | 35,822,100 | 0 |
| 03-Oct-2024 | 5,375.00 | 5,400.00 | 5,300.00 | 5,375.00 | 42,597,000 | 0 |
| 02-Oct-2024 | 5,325.00 | 5,400.00 | 5,300.00 | 5,350.00 | 27,716,400 | 0 |
| 01-Oct-2024 | 5,375.00 | 5,450.00 | 5,350.00 | 5,375.00 | 40,085,600 | 0 |
| 30-Sep-2024 | 5,400.00 | 5,450.00 | 5,325.00 | 5,350.00 | 69,417,600 | 0 |
| 27-Sep-2024 | 5,600.00 | 5,600.00 | 5,400.00 | 5,450.00 | 79,718,100 | 0 |
| 26-Sep-2024 | 5,600.00 | 5,625.00 | 5,450.00 | 5,600.00 | 59,306,200 | 0 |
| 25-Sep-2024 | 5,750.00 | 5,750.00 | 5,450.00 | 5,600.00 | 120,885,200 | 0 |
| 24-Sep-2024 | 5,800.00 | 5,825.00 | 5,750.00 | 5,800.00 | 39,900,400 | 0 |
| 23-Sep-2024 | 5,750.00 | 5,850.00 | 5,725.00 | 5,800.00 | 48,008,700 | 0 |
| 20-Sep-2024 | 5,825.00 | 5,825.00 | 5,750.00 | 5,750.00 | 47,673,600 | 0 |
| 19-Sep-2024 | 5,800.00 | 5,850.00 | 5,750.00 | 5,825.00 | 93,847,800 | 0 |
| 18-Sep-2024 | 5,700.00 | 5,700.00 | 5,600.00 | 5,700.00 | 64,489,200 | 0 |
| 17-Sep-2024 | 5,600.00 | 5,700.00 | 5,600.00 | 5,650.00 | 40,776,200 | 0 |
| 13-Sep-2024 | 5,600.00 | 5,650.00 | 5,575.00 | 5,625.00 | 34,311,700 | 0 |
| 12-Sep-2024 | 5,625.00 | 5,650.00 | 5,575.00 | 5,600.00 | 43,318,600 | 0 |
| 11-Sep-2024 | 5,700.00 | 5,750.00 | 5,650.00 | 5,650.00 | 33,792,600 | 0 |
| 10-Sep-2024 | 5,750.00 | 5,775.00 | 5,700.00 | 5,700.00 | 55,033,900 | 0 |
| 09-Sep-2024 | 5,650.00 | 5,750.00 | 5,625.00 | 5,725.00 | 78,827,500 | 0 |
| 06-Sep-2024 | 5,500.00 | 5,675.00 | 5,475.00 | 5,650.00 | 139,365,300 | 0 |
| 05-Sep-2024 | 5,375.00 | 5,450.00 | 5,350.00 | 5,450.00 | 62,221,800 | 0 |
| 04-Sep-2024 | 5,325.00 | 5,375.00 | 5,300.00 | 5,350.00 | 47,278,700 | 0 |
| 03-Sep-2024 | 5,375.00 | 5,400.00 | 5,325.00 | 5,375.00 | 20,288,700 | 0 |
| 02-Sep-2024 | 5,350.00 | 5,400.00 | 5,325.00 | 5,350.00 | 22,988,100 | 0 |
| 30-Aug-2024 | 5,300.00 | 5,400.00 | 5,300.00 | 5,350.00 | 86,718,500 | 0 |
| 29-Aug-2024 | 5,425.00 | 5,425.00 | 5,300.00 | 5,300.00 | 40,749,200 | 0 |
| 28-Aug-2024 | 5,400.00 | 5,425.00 | 5,275.00 | 5,375.00 | 48,476,500 | 0 |
| 27-Aug-2024 | 5,525.00 | 5,550.00 | 5,350.00 | 5,400.00 | 57,135,700 | 0 |
| 26-Aug-2024 | 5,450.00 | 5,550.00 | 5,450.00 | 5,525.00 | 68,435,700 | 0 |
| 23-Aug-2024 | 5,300.00 | 5,500.00 | 5,300.00 | 5,450.00 | 69,905,300 | 0 |
| 22-Aug-2024 | 5,425.00 | 5,425.00 | 5,225.00 | 5,275.00 | 72,626,600 | 0 |
| 21-Aug-2024 | 5,475.00 | 5,550.00 | 5,425.00 | 5,450.00 | 92,703,900 | 0 |
| 20-Aug-2024 | 5,375.00 | 5,500.00 | 5,375.00 | 5,475.00 | 69,978,300 | 0 |
| 19-Aug-2024 | 5,300.00 | 5,450.00 | 5,275.00 | 5,350.00 | 55,661,900 | 0 |
| 16-Aug-2024 | 5,300.00 | 5,350.00 | 5,275.00 | 5,300.00 | 33,604,900 | 0 |
| 15-Aug-2024 | 5,300.00 | 5,325.00 | 5,225.00 | 5,250.00 | 33,034,700 | 0 |
| 14-Aug-2024 | 5,250.00 | 5,375.00 | 5,225.00 | 5,275.00 | 93,112,500 | 0 |
| 13-Aug-2024 | 5,175.00 | 5,200.00 | 5,125.00 | 5,175.00 | 26,196,400 | 0 |
| 12-Aug-2024 | 5,150.00 | 5,150.00 | 5,075.00 | 5,125.00 | 14,296,000 | 0 |
| 09-Aug-2024 | 5,050.00 | 5,200.00 | 5,050.00 | 5,125.00 | 33,031,700 | 0 |
| 08-Aug-2024 | 5,000.00 | 5,100.00 | 4,970.00 | 5,025.00 | 51,493,100 | 0 |
| 07-Aug-2024 | 5,025.00 | 5,050.00 | 4,980.00 | 5,000.00 | 32,547,900 | 0 |
| 06-Aug-2024 | 5,000.00 | 5,075.00 | 4,940.00 | 5,025.00 | 51,827,100 | 0 |
| 05-Aug-2024 | 5,025.00 | 5,050.00 | 4,880.00 | 4,960.00 | 65,485,300 | 0 |
| 02-Aug-2024 | 5,050.00 | 5,150.00 | 5,025.00 | 5,100.00 | 75,959,300 | 0 |
| 01-Aug-2024 | 4,940.00 | 5,075.00 | 4,940.00 | 5,075.00 | 54,207,300 | 0 |
| 31-Jul-2024 | 4,970.00 | 5,025.00 | 4,920.00 | 4,970.00 | 34,106,000 | 0 |
| 30-Jul-2024 | 5,000.00 | 5,000.00 | 4,950.00 | 4,950.00 | 36,234,500 | 0 |
| 29-Jul-2024 | 5,025.00 | 5,050.00 | 5,000.00 | 5,025.00 | 19,854,800 | 0 |
| 26-Jul-2024 | 5,000.00 | 5,075.00 | 4,990.00 | 5,000.00 | 41,982,600 | 0 |
| 25-Jul-2024 | 5,050.00 | 5,075.00 | 4,980.00 | 5,025.00 | 52,463,300 | 0 |
| 24-Jul-2024 | 5,050.00 | 5,100.00 | 5,000.00 | 5,100.00 | 23,442,100 | 0 |
| 23-Jul-2024 | 5,100.00 | 5,125.00 | 5,050.00 | 5,050.00 | 30,554,100 | 0 |
| 22-Jul-2024 | 5,125.00 | 5,150.00 | 5,050.00 | 5,100.00 | 32,378,000 | 0 |
| 19-Jul-2024 | 5,075.00 | 5,100.00 | 5,025.00 | 5,100.00 | 66,907,300 | 0 |
| 18-Jul-2024 | 4,990.00 | 5,125.00 | 4,990.00 | 5,075.00 | 86,127,800 | 0 |
| 17-Jul-2024 | 5,050.00 | 5,075.00 | 5,000.00 | 5,000.00 | 59,615,300 | 0 |
| 16-Jul-2024 | 5,050.00 | 5,050.00 | 4,980.00 | 4,980.00 | 66,371,200 | 0 |
| 15-Jul-2024 | 5,050.00 | 5,075.00 | 4,980.00 | 5,025.00 | 94,794,900 | 0 |
| 12-Jul-2024 | 4,920.00 | 5,125.00 | 4,920.00 | 5,025.00 | 151,520,700 | 0 |
| 11-Jul-2024 | 4,850.00 | 4,880.00 | 4,830.00 | 4,870.00 | 37,573,700 | 0 |
| 10-Jul-2024 | 4,850.00 | 4,900.00 | 4,820.00 | 4,820.00 | 48,700,200 | 0 |
| 09-Jul-2024 | 4,670.00 | 4,870.00 | 4,670.00 | 4,860.00 | 87,456,600 | 0 |
| 08-Jul-2024 | 4,730.00 | 4,740.00 | 4,670.00 | 4,670.00 | 36,004,700 | 0 |
| 05-Jul-2024 | 4,730.00 | 4,780.00 | 4,690.00 | 4,700.00 | 67,585,600 | 0 |