| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 04-Jul-2024 | 4,690.00 | 4,770.00 | 4,660.00 | 4,710.00 | 61,435,900 | 0 |
| 03-Jul-2024 | 4,730.00 | 4,740.00 | 4,630.00 | 4,650.00 | 41,531,700 | 0 |
| 02-Jul-2024 | 4,710.00 | 4,730.00 | 4,670.00 | 4,710.00 | 35,142,800 | 0 |
| 01-Jul-2024 | 4,690.00 | 4,720.00 | 4,650.00 | 4,710.00 | 43,250,900 | 0 |
| 28-Jun-2024 | 4,590.00 | 4,740.00 | 4,590.00 | 4,660.00 | 95,384,300 | 0 |
| 27-Jun-2024 | 4,450.00 | 4,610.00 | 4,430.00 | 4,580.00 | 85,462,100 | 0 |
| 26-Jun-2024 | 4,480.00 | 4,530.00 | 4,420.00 | 4,420.00 | 34,063,700 | 0 |
| 25-Jun-2024 | 4,520.00 | 4,530.00 | 4,420.00 | 4,480.00 | 44,861,500 | 0 |
| 24-Jun-2024 | 4,540.00 | 4,600.00 | 4,460.00 | 4,540.00 | 49,112,400 | 0 |
| 21-Jun-2024 | 4,400.00 | 4,610.00 | 4,400.00 | 4,540.00 | 108,982,500 | 0 |
| 20-Jun-2024 | 4,320.00 | 4,410.00 | 4,300.00 | 4,400.00 | 50,579,900 | 0 |
| 19-Jun-2024 | 4,310.00 | 4,390.00 | 4,260.00 | 4,300.00 | 60,373,800 | 0 |
| 14-Jun-2024 | 4,480.00 | 4,480.00 | 4,310.00 | 4,310.00 | 65,046,900 | 0 |
| 13-Jun-2024 | 4,500.00 | 4,520.00 | 4,460.00 | 4,480.00 | 47,763,900 | 0 |
| 12-Jun-2024 | 4,430.00 | 4,460.00 | 4,410.00 | 4,430.00 | 112,781,100 | 0 |
| 11-Jun-2024 | 4,560.00 | 4,630.00 | 4,480.00 | 4,480.00 | 95,286,400 | 0 |
| 10-Jun-2024 | 4,650.00 | 4,660.00 | 4,550.00 | 4,610.00 | 65,704,900 | 0 |
| 07-Jun-2024 | 4,770.00 | 4,780.00 | 4,660.00 | 4,700.00 | 45,575,300 | 0 |
| 06-Jun-2024 | 4,670.00 | 4,770.00 | 4,630.00 | 4,770.00 | 69,154,900 | 0 |
| 05-Jun-2024 | 4,630.00 | 4,660.00 | 4,580.00 | 4,610.00 | 46,536,400 | 0 |
| 04-Jun-2024 | 4,650.00 | 4,700.00 | 4,600.00 | 4,640.00 | 52,885,400 | 0 |
| 03-Jun-2024 | 4,460.00 | 4,640.00 | 4,450.00 | 4,620.00 | 53,865,700 | 0 |
| 31-May-2024 | 4,540.00 | 4,570.00 | 4,400.00 | 4,400.00 | 145,978,300 | 0 |
| 30-May-2024 | 4,500.00 | 4,560.00 | 4,370.00 | 4,490.00 | 81,608,700 | 0 |
| 29-May-2024 | 4,680.00 | 4,690.00 | 4,500.00 | 4,530.00 | 111,830,200 | 0 |
| 28-May-2024 | 4,700.00 | 4,790.00 | 4,690.00 | 4,710.00 | 25,799,600 | 0 |
| 27-May-2024 | 4,770.00 | 4,790.00 | 4,630.00 | 4,670.00 | 60,499,200 | 0 |
| 22-May-2024 | 4,720.00 | 4,800.00 | 4,720.00 | 4,760.00 | 60,859,500 | 0 |
| 21-May-2024 | 4,980.00 | 4,980.00 | 4,760.00 | 4,770.00 | 87,501,700 | 0 |
| 20-May-2024 | 5,200.00 | 5,250.00 | 4,950.00 | 4,980.00 | 76,605,300 | 0 |
| 17-May-2024 | 5,200.00 | 5,275.00 | 5,125.00 | 5,175.00 | 67,679,700 | 0 |
| 16-May-2024 | 5,125.00 | 5,275.00 | 5,100.00 | 5,200.00 | 118,382,400 | 0 |
| 15-May-2024 | 4,880.00 | 5,100.00 | 4,850.00 | 5,025.00 | 85,730,700 | 0 |
| 14-May-2024 | 4,790.00 | 4,940.00 | 4,780.00 | 4,930.00 | 70,014,900 | 0 |
| 13-May-2024 | 4,600.00 | 4,780.00 | 4,600.00 | 4,780.00 | 54,329,600 | 0 |
| 08-May-2024 | 4,680.00 | 4,770.00 | 4,620.00 | 4,670.00 | 58,548,300 | 0 |
| 07-May-2024 | 4,790.00 | 4,810.00 | 4,680.00 | 4,700.00 | 82,580,800 | 0 |
| 06-May-2024 | 4,880.00 | 4,890.00 | 4,800.00 | 4,810.00 | 81,862,000 | 0 |
| 03-May-2024 | 4,850.00 | 4,880.00 | 4,750.00 | 4,830.00 | 89,058,400 | 0 |
| 02-May-2024 | 5,200.00 | 5,250.00 | 4,810.00 | 4,830.00 | 183,458,300 | 0 |
| 30-Apr-2024 | 5,325.00 | 5,350.00 | 5,225.00 | 5,250.00 | 73,658,500 | 0 |
| 29-Apr-2024 | 5,125.00 | 5,225.00 | 5,050.00 | 5,225.00 | 41,068,600 | 0 |
| 26-Apr-2024 | 5,200.00 | 5,275.00 | 5,100.00 | 5,150.00 | 80,482,400 | 0 |
| 25-Apr-2024 | 5,300.00 | 5,325.00 | 5,225.00 | 5,300.00 | 35,922,300 | 0 |
| 24-Apr-2024 | 5,300.00 | 5,350.00 | 5,200.00 | 5,300.00 | 44,771,200 | 0 |
| 23-Apr-2024 | 5,375.00 | 5,425.00 | 5,250.00 | 5,250.00 | 45,322,700 | 0 |
| 22-Apr-2024 | 5,250.00 | 5,350.00 | 5,150.00 | 5,350.00 | 62,509,300 | 0 |
| 19-Apr-2024 | 5,250.00 | 5,275.00 | 5,175.00 | 5,225.00 | 52,519,300 | 0 |
| 18-Apr-2024 | 5,250.00 | 5,350.00 | 5,250.00 | 5,300.00 | 57,785,900 | 0 |
| 17-Apr-2024 | 5,250.00 | 5,350.00 | 5,250.00 | 5,250.00 | 68,948,000 | 0 |
| 16-Apr-2024 | 5,075.00 | 5,300.00 | 5,050.00 | 5,200.00 | 164,123,600 | 0 |
| 05-Apr-2024 | 5,325.00 | 5,375.00 | 5,300.00 | 5,300.00 | 36,818,200 | 0 |
| 04-Apr-2024 | 5,250.00 | 5,375.00 | 5,250.00 | 5,350.00 | 163,113,100 | 0 |