| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 22-Nov-2024 | 3,530.00 | 3,580.00 | 3,530.00 | 3,560.00 | 656,100 | 0 |
| 21-Nov-2024 | 3,560.00 | 3,600.00 | 3,520.00 | 3,530.00 | 873,200 | 0 |
| 20-Nov-2024 | 3,700.00 | 3,700.00 | 3,560.00 | 3,560.00 | 536,400 | 0 |
| 19-Nov-2024 | 3,530.00 | 3,600.00 | 3,530.00 | 3,590.00 | 627,900 | 0 |
| 18-Nov-2024 | 3,590.00 | 3,610.00 | 3,520.00 | 3,530.00 | 1,343,500 | 0 |
| 15-Nov-2024 | 3,610.00 | 3,640.00 | 3,570.00 | 3,590.00 | 1,070,900 | 0 |
| 14-Nov-2024 | 3,640.00 | 3,650.00 | 3,590.00 | 3,600.00 | 1,195,000 | 0 |
| 13-Nov-2024 | 3,700.00 | 3,720.00 | 3,610.00 | 3,610.00 | 1,644,000 | 0 |
| 12-Nov-2024 | 3,610.00 | 3,710.00 | 3,610.00 | 3,670.00 | 2,795,700 | 0 |
| 11-Nov-2024 | 3,600.00 | 3,640.00 | 3,520.00 | 3,610.00 | 3,160,700 | 0 |
| 08-Nov-2024 | 3,460.00 | 3,640.00 | 3,460.00 | 3,580.00 | 4,880,600 | 0 |
| 07-Nov-2024 | 3,420.00 | 3,510.00 | 3,320.00 | 3,460.00 | 6,576,000 | 0 |
| 06-Nov-2024 | 3,500.00 | 3,550.00 | 3,400.00 | 3,400.00 | 7,510,400 | 0 |
| 05-Nov-2024 | 3,620.00 | 3,620.00 | 3,480.00 | 3,480.00 | 9,447,100 | 0 |
| 04-Nov-2024 | 3,850.00 | 3,850.00 | 3,590.00 | 3,610.00 | 10,164,900 | 0 |
| 01-Nov-2024 | 3,900.00 | 3,950.00 | 3,750.00 | 3,770.00 | 9,853,400 | 0 |
| 31-Oct-2024 | 3,920.00 | 4,080.00 | 3,920.00 | 3,980.00 | 3,075,000 | 0 |
| 30-Oct-2024 | 3,930.00 | 3,930.00 | 3,870.00 | 3,920.00 | 2,066,100 | 0 |
| 29-Oct-2024 | 4,030.00 | 4,030.00 | 3,910.00 | 3,930.00 | 4,572,900 | 0 |
| 28-Oct-2024 | 4,030.00 | 4,040.00 | 4,000.00 | 4,010.00 | 1,758,900 | 0 |
| 25-Oct-2024 | 4,070.00 | 4,070.00 | 4,030.00 | 4,030.00 | 1,052,000 | 0 |
| 24-Oct-2024 | 4,030.00 | 4,090.00 | 4,030.00 | 4,060.00 | 1,479,200 | 0 |
| 23-Oct-2024 | 4,070.00 | 4,070.00 | 4,020.00 | 4,020.00 | 2,560,900 | 0 |
| 22-Oct-2024 | 4,100.00 | 4,100.00 | 4,050.00 | 4,060.00 | 2,188,000 | 0 |
| 21-Oct-2024 | 4,100.00 | 4,120.00 | 4,070.00 | 4,090.00 | 1,585,200 | 0 |
| 18-Oct-2024 | 4,130.00 | 4,160.00 | 4,090.00 | 4,100.00 | 2,030,400 | 0 |
| 17-Oct-2024 | 4,150.00 | 4,250.00 | 4,110.00 | 4,130.00 | 4,135,100 | 0 |
| 16-Oct-2024 | 4,050.00 | 4,260.00 | 4,010.00 | 4,260.00 | 7,854,500 | 0 |
| 15-Oct-2024 | 4,070.00 | 4,100.00 | 4,030.00 | 4,050.00 | 2,485,800 | 0 |
| 14-Oct-2024 | 4,070.00 | 4,120.00 | 4,040.00 | 4,060.00 | 3,619,000 | 0 |
| 11-Oct-2024 | 4,080.00 | 4,120.00 | 4,070.00 | 4,070.00 | 2,431,100 | 0 |
| 10-Oct-2024 | 4,130.00 | 4,130.00 | 4,050.00 | 4,060.00 | 2,748,000 | 0 |
| 09-Oct-2024 | 4,160.00 | 4,180.00 | 4,100.00 | 4,120.00 | 1,624,000 | 0 |
| 08-Oct-2024 | 4,230.00 | 4,240.00 | 4,150.00 | 4,160.00 | 3,215,700 | 0 |
| 07-Oct-2024 | 4,100.00 | 4,230.00 | 4,100.00 | 4,220.00 | 7,257,400 | 0 |
| 04-Oct-2024 | 4,050.00 | 4,120.00 | 4,050.00 | 4,070.00 | 2,238,100 | 0 |
| 03-Oct-2024 | 4,110.00 | 4,130.00 | 4,000.00 | 4,050.00 | 5,535,000 | 0 |
| 02-Oct-2024 | 4,210.00 | 4,210.00 | 4,080.00 | 4,110.00 | 5,734,500 | 0 |
| 01-Oct-2024 | 4,260.00 | 4,260.00 | 4,050.00 | 4,190.00 | 15,337,100 | 0 |
| 30-Sep-2024 | 4,520.00 | 4,520.00 | 4,250.00 | 4,260.00 | 16,164,400 | 0 |
| 27-Sep-2024 | 4,340.00 | 4,570.00 | 4,290.00 | 4,560.00 | 7,796,700 | 0 |
| 26-Sep-2024 | 4,310.00 | 4,370.00 | 4,270.00 | 4,340.00 | 2,184,500 | 0 |
| 25-Sep-2024 | 4,400.00 | 4,400.00 | 4,300.00 | 4,300.00 | 3,532,300 | 0 |
| 24-Sep-2024 | 4,400.00 | 4,440.00 | 4,350.00 | 4,380.00 | 3,854,300 | 0 |
| 23-Sep-2024 | 4,310.00 | 4,440.00 | 4,310.00 | 4,390.00 | 5,958,000 | 0 |
| 20-Sep-2024 | 4,310.00 | 4,330.00 | 4,220.00 | 4,300.00 | 2,534,400 | 0 |
| 19-Sep-2024 | 4,310.00 | 4,340.00 | 4,270.00 | 4,300.00 | 2,486,800 | 0 |
| 18-Sep-2024 | 4,250.00 | 4,350.00 | 4,230.00 | 4,310.00 | 5,109,300 | 0 |
| 17-Sep-2024 | 4,220.00 | 4,280.00 | 4,170.00 | 4,220.00 | 3,225,600 | 0 |
| 13-Sep-2024 | 4,320.00 | 4,340.00 | 4,210.00 | 4,220.00 | 4,045,000 | 0 |
| 12-Sep-2024 | 4,180.00 | 4,360.00 | 4,170.00 | 4,280.00 | 6,462,400 | 0 |
| 11-Sep-2024 | 4,260.00 | 4,310.00 | 4,170.00 | 4,180.00 | 4,973,300 | 0 |
| 10-Sep-2024 | 4,350.00 | 4,400.00 | 4,200.00 | 4,260.00 | 7,695,300 | 0 |
| 09-Sep-2024 | 4,510.00 | 4,520.00 | 4,340.00 | 4,350.00 | 6,586,900 | 0 |
| 06-Sep-2024 | 4,500.00 | 4,550.00 | 4,460.00 | 4,510.00 | 4,300,400 | 0 |
| 05-Sep-2024 | 4,550.00 | 4,590.00 | 4,420.00 | 4,500.00 | 6,157,100 | 0 |
| 04-Sep-2024 | 4,590.00 | 4,700.00 | 4,500.00 | 4,550.00 | 9,229,000 | 0 |
| 03-Sep-2024 | 4,790.00 | 4,800.00 | 4,590.00 | 4,620.00 | 8,725,200 | 0 |
| 02-Sep-2024 | 4,740.00 | 4,970.00 | 4,720.00 | 4,790.00 | 13,473,500 | 0 |
| 30-Aug-2024 | 4,800.00 | 4,960.00 | 4,640.00 | 4,720.00 | 23,999,500 | 0 |
| 29-Aug-2024 | 4,690.00 | 5,750.00 | 4,510.00 | 4,770.00 | 105,719,100 | 0 |
| 28-Aug-2024 | 3,940.00 | 4,840.00 | 3,930.00 | 4,650.00 | 47,487,500 | 0 |
| 27-Aug-2024 | 3,880.00 | 3,970.00 | 3,870.00 | 3,940.00 | 7,061,300 | 0 |
| 26-Aug-2024 | 3,900.00 | 3,970.00 | 3,870.00 | 3,880.00 | 6,950,700 | 0 |
| 23-Aug-2024 | 3,860.00 | 3,930.00 | 3,820.00 | 3,890.00 | 5,145,300 | 0 |
| 22-Aug-2024 | 3,840.00 | 3,860.00 | 3,800.00 | 3,820.00 | 3,229,400 | 0 |
| 21-Aug-2024 | 3,860.00 | 3,870.00 | 3,830.00 | 3,840.00 | 2,097,900 | 0 |
| 20-Aug-2024 | 3,860.00 | 3,880.00 | 3,850.00 | 3,860.00 | 3,787,000 | 0 |
| 19-Aug-2024 | 3,890.00 | 3,890.00 | 3,850.00 | 3,860.00 | 3,233,500 | 0 |
| 16-Aug-2024 | 3,850.00 | 3,940.00 | 3,850.00 | 3,880.00 | 4,724,100 | 0 |
| 15-Aug-2024 | 3,880.00 | 3,900.00 | 3,820.00 | 3,850.00 | 2,367,600 | 0 |
| 14-Aug-2024 | 3,840.00 | 3,890.00 | 3,840.00 | 3,880.00 | 3,223,300 | 0 |
| 13-Aug-2024 | 3,800.00 | 3,850.00 | 3,730.00 | 3,840.00 | 3,389,000 | 0 |
| 12-Aug-2024 | 3,800.00 | 3,830.00 | 3,780.00 | 3,800.00 | 4,890,200 | 0 |
| 09-Aug-2024 | 3,710.00 | 3,790.00 | 3,710.00 | 3,780.00 | 2,712,700 | 0 |
| 08-Aug-2024 | 3,780.00 | 3,790.00 | 3,700.00 | 3,710.00 | 1,995,400 | 0 |
| 07-Aug-2024 | 3,700.00 | 3,800.00 | 3,700.00 | 3,780.00 | 2,249,200 | 0 |
| 06-Aug-2024 | 3,650.00 | 3,730.00 | 3,600.00 | 3,700.00 | 3,593,100 | 0 |
| 05-Aug-2024 | 3,820.00 | 3,820.00 | 3,590.00 | 3,650.00 | 8,316,600 | 0 |
| 02-Aug-2024 | 3,790.00 | 3,850.00 | 3,780.00 | 3,820.00 | 3,111,900 | 0 |
| 01-Aug-2024 | 3,800.00 | 3,800.00 | 3,770.00 | 3,780.00 | 1,835,100 | 0 |
| 31-Jul-2024 | 3,800.00 | 3,810.00 | 3,780.00 | 3,790.00 | 1,427,000 | 0 |
| 30-Jul-2024 | 3,820.00 | 3,840.00 | 3,770.00 | 3,790.00 | 1,612,700 | 0 |
| 29-Jul-2024 | 3,800.00 | 3,850.00 | 3,800.00 | 3,810.00 | 1,537,600 | 0 |
| 26-Jul-2024 | 3,730.00 | 3,850.00 | 3,730.00 | 3,800.00 | 1,532,400 | 0 |
| 25-Jul-2024 | 3,830.00 | 3,870.00 | 3,750.00 | 3,760.00 | 3,392,700 | 0 |
| 24-Jul-2024 | 3,830.00 | 3,870.00 | 3,810.00 | 3,830.00 | 1,691,000 | 0 |
| 23-Jul-2024 | 3,910.00 | 3,990.00 | 3,830.00 | 3,830.00 | 6,367,000 | 0 |
| 22-Jul-2024 | 3,800.00 | 3,970.00 | 3,790.00 | 3,910.00 | 5,668,500 | 0 |
| 19-Jul-2024 | 3,730.00 | 3,840.00 | 3,730.00 | 3,790.00 | 4,168,400 | 0 |
| 18-Jul-2024 | 3,700.00 | 3,730.00 | 3,670.00 | 3,730.00 | 1,027,000 | 0 |
| 17-Jul-2024 | 3,710.00 | 3,730.00 | 3,670.00 | 3,690.00 | 909,600 | 0 |
| 16-Jul-2024 | 3,700.00 | 3,740.00 | 3,690.00 | 3,700.00 | 642,600 | 0 |
| 15-Jul-2024 | 3,720.00 | 3,760.00 | 3,700.00 | 3,700.00 | 852,700 | 0 |
| 12-Jul-2024 | 3,690.00 | 3,730.00 | 3,670.00 | 3,710.00 | 892,900 | 0 |
| 11-Jul-2024 | 3,700.00 | 3,710.00 | 3,670.00 | 3,690.00 | 450,300 | 0 |
| 10-Jul-2024 | 3,690.00 | 3,710.00 | 3,670.00 | 3,710.00 | 758,700 | 0 |
| 09-Jul-2024 | 3,660.00 | 3,720.00 | 3,660.00 | 3,690.00 | 593,800 | 0 |
| 08-Jul-2024 | 3,700.00 | 3,710.00 | 3,660.00 | 3,660.00 | 1,089,400 | 0 |
| 05-Jul-2024 | 3,740.00 | 3,770.00 | 3,690.00 | 3,700.00 | 868,600 | 0 |