| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 04-Jul-2024 | 3,610.00 | 3,750.00 | 3,600.00 | 3,730.00 | 3,468,900 | 0 |
| 03-Jul-2024 | 3,580.00 | 3,620.00 | 3,570.00 | 3,600.00 | 1,034,600 | 0 |
| 02-Jul-2024 | 3,590.00 | 3,650.00 | 3,570.00 | 3,580.00 | 2,173,400 | 0 |
| 01-Jul-2024 | 3,600.00 | 3,630.00 | 3,550.00 | 3,590.00 | 1,079,000 | 0 |
| 28-Jun-2024 | 3,540.00 | 3,600.00 | 3,530.00 | 3,570.00 | 1,981,100 | 0 |
| 27-Jun-2024 | 3,470.00 | 3,540.00 | 3,440.00 | 3,530.00 | 1,628,000 | 0 |
| 26-Jun-2024 | 3,430.00 | 3,470.00 | 3,420.00 | 3,460.00 | 868,500 | 0 |
| 25-Jun-2024 | 3,440.00 | 3,490.00 | 3,410.00 | 3,430.00 | 1,475,600 | 0 |
| 24-Jun-2024 | 3,440.00 | 3,470.00 | 3,410.00 | 3,440.00 | 1,036,200 | 0 |
| 21-Jun-2024 | 3,360.00 | 3,450.00 | 3,360.00 | 3,440.00 | 1,131,400 | 0 |
| 20-Jun-2024 | 3,360.00 | 3,400.00 | 3,360.00 | 3,360.00 | 862,400 | 0 |
| 19-Jun-2024 | 3,420.00 | 3,420.00 | 3,350.00 | 3,380.00 | 1,278,100 | 0 |
| 14-Jun-2024 | 3,440.00 | 3,450.00 | 3,380.00 | 3,420.00 | 1,756,900 | 0 |
| 13-Jun-2024 | 3,420.00 | 3,470.00 | 3,410.00 | 3,430.00 | 859,100 | 0 |
| 12-Jun-2024 | 3,480.00 | 3,480.00 | 3,390.00 | 3,410.00 | 1,810,800 | 0 |
| 11-Jun-2024 | 3,510.00 | 3,510.00 | 3,450.00 | 3,480.00 | 1,147,200 | 0 |
| 10-Jun-2024 | 3,560.00 | 3,590.00 | 3,460.00 | 3,490.00 | 1,497,700 | 0 |
| 07-Jun-2024 | 3,550.00 | 3,600.00 | 3,550.00 | 3,560.00 | 826,100 | 0 |
| 06-Jun-2024 | 3,610.00 | 3,620.00 | 3,520.00 | 3,550.00 | 1,805,200 | 0 |
| 05-Jun-2024 | 3,680.00 | 3,680.00 | 3,610.00 | 3,610.00 | 1,190,200 | 0 |
| 04-Jun-2024 | 3,700.00 | 3,750.00 | 3,670.00 | 3,680.00 | 1,961,200 | 0 |
| 03-Jun-2024 | 3,530.00 | 3,740.00 | 3,530.00 | 3,700.00 | 2,684,900 | 0 |
| 31-May-2024 | 3,500.00 | 3,580.00 | 3,470.00 | 3,530.00 | 1,718,700 | 0 |
| 30-May-2024 | 3,530.00 | 3,540.00 | 3,430.00 | 3,490.00 | 4,147,300 | 0 |
| 29-May-2024 | 3,580.00 | 3,580.00 | 3,470.00 | 3,520.00 | 2,281,600 | 0 |
| 28-May-2024 | 3,640.00 | 3,640.00 | 3,490.00 | 3,560.00 | 5,147,600 | 0 |
| 27-May-2024 | 3,830.00 | 3,850.00 | 3,780.00 | 3,790.00 | 5,587,600 | 0 |
| 22-May-2024 | 3,850.00 | 3,860.00 | 3,780.00 | 3,810.00 | 4,713,200 | 0 |
| 21-May-2024 | 3,790.00 | 3,800.00 | 3,770.00 | 3,790.00 | 2,328,200 | 0 |
| 20-May-2024 | 3,730.00 | 3,800.00 | 3,720.00 | 3,770.00 | 2,624,400 | 0 |
| 17-May-2024 | 3,740.00 | 3,740.00 | 3,700.00 | 3,720.00 | 2,309,300 | 0 |
| 16-May-2024 | 3,700.00 | 3,750.00 | 3,640.00 | 3,730.00 | 5,447,400 | 0 |
| 15-May-2024 | 3,910.00 | 3,920.00 | 3,660.00 | 3,700.00 | 10,164,400 | 0 |
| 14-May-2024 | 3,950.00 | 3,970.00 | 3,880.00 | 3,900.00 | 3,862,300 | 0 |
| 13-May-2024 | 3,830.00 | 3,930.00 | 3,830.00 | 3,920.00 | 3,528,400 | 0 |
| 08-May-2024 | 3,860.00 | 3,890.00 | 3,810.00 | 3,830.00 | 2,401,500 | 0 |
| 07-May-2024 | 3,850.00 | 3,950.00 | 3,810.00 | 3,860.00 | 3,073,200 | 0 |
| 06-May-2024 | 3,830.00 | 3,880.00 | 3,760.00 | 3,840.00 | 3,866,900 | 0 |
| 03-May-2024 | 3,800.00 | 3,840.00 | 3,780.00 | 3,800.00 | 1,840,100 | 0 |
| 02-May-2024 | 3,880.00 | 3,890.00 | 3,730.00 | 3,800.00 | 4,889,300 | 0 |
| 30-Apr-2024 | 3,860.00 | 3,910.00 | 3,810.00 | 3,880.00 | 3,604,500 | 0 |
| 29-Apr-2024 | 3,780.00 | 3,860.00 | 3,760.00 | 3,840.00 | 2,118,900 | 0 |
| 26-Apr-2024 | 3,850.00 | 3,920.00 | 3,780.00 | 3,780.00 | 2,990,500 | 0 |
| 25-Apr-2024 | 3,940.00 | 3,950.00 | 3,850.00 | 3,850.00 | 2,705,200 | 0 |
| 24-Apr-2024 | 3,900.00 | 3,980.00 | 3,880.00 | 3,930.00 | 1,804,200 | 0 |
| 23-Apr-2024 | 3,930.00 | 3,990.00 | 3,850.00 | 3,900.00 | 2,974,000 | 0 |
| 22-Apr-2024 | 4,000.00 | 4,040.00 | 3,920.00 | 3,930.00 | 2,636,200 | 0 |
| 19-Apr-2024 | 4,040.00 | 4,050.00 | 3,940.00 | 4,000.00 | 3,383,800 | 0 |
| 18-Apr-2024 | 4,030.00 | 4,090.00 | 4,020.00 | 4,040.00 | 2,433,900 | 0 |
| 17-Apr-2024 | 4,060.00 | 4,140.00 | 4,030.00 | 4,060.00 | 4,101,700 | 0 |
| 16-Apr-2024 | 4,050.00 | 4,140.00 | 4,000.00 | 4,060.00 | 5,063,100 | 0 |
| 05-Apr-2024 | 3,950.00 | 4,090.00 | 3,940.00 | 4,040.00 | 6,196,400 | 0 |
| 04-Apr-2024 | 4,000.00 | 4,060.00 | 3,900.00 | 3,950.00 | 6,585,600 | 0 |
| 03-Apr-2024 | 4,040.00 | 4,100.00 | 3,950.00 | 4,000.00 | 7,441,400 | 0 |