| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 03-Apr-2024 | 5,450.00 | 5,525.00 | 5,225.00 | 5,325.00 | 126,994,500 | 0 |
| 02-Apr-2024 | 5,625.00 | 5,625.00 | 5,425.00 | 5,475.00 | 121,164,600 | 0 |
| 01-Apr-2024 | 5,900.00 | 5,900.00 | 5,550.00 | 5,650.00 | 100,174,400 | 0 |
| 28-Mar-2024 | 5,950.00 | 5,950.00 | 5,850.00 | 5,900.00 | 40,077,400 | 0 |
| 27-Mar-2024 | 5,950.00 | 5,975.00 | 5,900.00 | 5,925.00 | 19,643,200 | 0 |
| 26-Mar-2024 | 5,950.00 | 5,950.00 | 5,850.00 | 5,950.00 | 29,383,900 | 0 |
| 25-Mar-2024 | 5,925.00 | 5,925.00 | 5,825.00 | 5,925.00 | 43,514,000 | 0 |
| 22-Mar-2024 | 5,850.00 | 5,875.00 | 5,800.00 | 5,850.00 | 29,927,600 | 0 |
| 21-Mar-2024 | 5,900.00 | 5,925.00 | 5,800.00 | 5,800.00 | 50,976,000 | 0 |
| 20-Mar-2024 | 5,850.00 | 5,900.00 | 5,850.00 | 5,875.00 | 32,725,900 | 0 |
| 19-Mar-2024 | 5,800.00 | 5,875.00 | 5,800.00 | 5,850.00 | 34,162,200 | 0 |
| 18-Mar-2024 | 5,825.00 | 5,900.00 | 5,800.00 | 5,800.00 | 48,979,300 | 0 |
| 15-Mar-2024 | 5,950.00 | 5,950.00 | 5,725.00 | 5,800.00 | 144,447,600 | 0 |
| 14-Mar-2024 | 6,225.00 | 6,250.00 | 6,075.00 | 6,150.00 | 88,145,400 | 0 |
| 13-Mar-2024 | 6,100.00 | 6,250.00 | 6,100.00 | 6,225.00 | 87,861,700 | 0 |
| 08-Mar-2024 | 6,000.00 | 6,125.00 | 5,975.00 | 6,100.00 | 73,185,000 | 0 |
| 07-Mar-2024 | 5,975.00 | 6,025.00 | 5,950.00 | 5,975.00 | 47,464,200 | 0 |
| 06-Mar-2024 | 5,900.00 | 5,950.00 | 5,875.00 | 5,950.00 | 28,923,100 | 0 |
| 05-Mar-2024 | 5,875.00 | 5,950.00 | 5,850.00 | 5,900.00 | 49,795,500 | 0 |
| 04-Mar-2024 | 5,900.00 | 5,925.00 | 5,800.00 | 5,875.00 | 35,600,700 | 0 |
| 01-Mar-2024 | 5,925.00 | 5,975.00 | 5,825.00 | 5,900.00 | 71,774,400 | 0 |
| 29-Feb-2024 | 5,975.00 | 6,000.00 | 5,900.00 | 6,000.00 | 48,736,000 | 0 |
| 28-Feb-2024 | 5,950.00 | 6,000.00 | 5,900.00 | 5,975.00 | 27,278,600 | 0 |
| 27-Feb-2024 | 5,900.00 | 6,000.00 | 5,850.00 | 6,000.00 | 38,645,200 | 0 |
| 26-Feb-2024 | 5,900.00 | 5,925.00 | 5,800.00 | 5,900.00 | 27,500,000 | 0 |
| 23-Feb-2024 | 6,000.00 | 6,000.00 | 5,825.00 | 5,900.00 | 50,216,600 | 0 |
| 22-Feb-2024 | 6,000.00 | 6,025.00 | 5,900.00 | 5,950.00 | 37,676,100 | 0 |
| 21-Feb-2024 | 6,025.00 | 6,050.00 | 5,925.00 | 6,000.00 | 54,476,400 | 0 |
| 20-Feb-2024 | 5,900.00 | 6,025.00 | 5,900.00 | 6,025.00 | 37,554,100 | 0 |
| 19-Feb-2024 | 6,025.00 | 6,050.00 | 5,875.00 | 5,875.00 | 67,950,100 | 0 |
| 16-Feb-2024 | 6,025.00 | 6,125.00 | 6,000.00 | 6,000.00 | 62,601,000 | 0 |
| 15-Feb-2024 | 6,150.00 | 6,225.00 | 6,000.00 | 6,000.00 | 128,792,500 | 0 |
| 13-Feb-2024 | 5,975.00 | 5,975.00 | 5,850.00 | 5,875.00 | 74,976,200 | 0 |
| 12-Feb-2024 | 5,775.00 | 6,000.00 | 5,750.00 | 5,950.00 | 64,615,800 | 0 |
| 07-Feb-2024 | 5,775.00 | 5,825.00 | 5,750.00 | 5,750.00 | 39,906,900 | 0 |
| 06-Feb-2024 | 5,775.00 | 5,825.00 | 5,750.00 | 5,775.00 | 41,834,000 | 0 |
| 05-Feb-2024 | 5,775.00 | 5,825.00 | 5,725.00 | 5,750.00 | 47,096,400 | 0 |
| 02-Feb-2024 | 5,750.00 | 5,825.00 | 5,750.00 | 5,775.00 | 44,074,200 | 0 |
| 01-Feb-2024 | 5,750.00 | 5,750.00 | 5,650.00 | 5,725.00 | 49,179,400 | 0 |
| 31-Jan-2024 | 5,700.00 | 5,800.00 | 5,675.00 | 5,750.00 | 70,045,600 | 0 |
| 30-Jan-2024 | 5,575.00 | 5,675.00 | 5,550.00 | 5,650.00 | 55,020,500 | 0 |
| 29-Jan-2024 | 5,450.00 | 5,575.00 | 5,450.00 | 5,575.00 | 63,056,100 | 0 |
| 26-Jan-2024 | 5,400.00 | 5,425.00 | 5,350.00 | 5,425.00 | 30,545,600 | 0 |
| 25-Jan-2024 | 5,500.00 | 5,525.00 | 5,400.00 | 5,400.00 | 47,955,600 | 0 |
| 24-Jan-2024 | 5,450.00 | 5,500.00 | 5,400.00 | 5,475.00 | 42,436,800 | 0 |
| 23-Jan-2024 | 5,525.00 | 5,525.00 | 5,375.00 | 5,425.00 | 48,824,300 | 0 |
| 22-Jan-2024 | 5,525.00 | 5,600.00 | 5,450.00 | 5,525.00 | 30,949,600 | 0 |