| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 02-Apr-2024 | 3,900.00 | 4,070.00 | 3,900.00 | 4,040.00 | 5,787,900 | 0 |
| 01-Apr-2024 | 4,150.00 | 4,150.00 | 3,830.00 | 3,900.00 | 3,413,400 | 0 |
| 28-Mar-2024 | 3,850.00 | 3,900.00 | 3,800.00 | 3,810.00 | 2,253,500 | 0 |
| 27-Mar-2024 | 3,890.00 | 3,950.00 | 3,840.00 | 3,860.00 | 3,755,000 | 0 |
| 26-Mar-2024 | 3,920.00 | 3,920.00 | 3,770.00 | 3,880.00 | 4,905,700 | 0 |
| 25-Mar-2024 | 3,780.00 | 3,780.00 | 3,740.00 | 3,770.00 | 710,800 | 0 |
| 22-Mar-2024 | 3,760.00 | 3,800.00 | 3,730.00 | 3,740.00 | 1,099,300 | 0 |
| 21-Mar-2024 | 3,670.00 | 3,760.00 | 3,660.00 | 3,760.00 | 1,298,700 | 0 |
| 20-Mar-2024 | 3,660.00 | 3,700.00 | 3,650.00 | 3,660.00 | 677,900 | 0 |
| 19-Mar-2024 | 3,630.00 | 3,690.00 | 3,630.00 | 3,680.00 | 443,400 | 0 |
| 18-Mar-2024 | 3,640.00 | 3,700.00 | 3,640.00 | 3,640.00 | 682,000 | 0 |
| 15-Mar-2024 | 3,670.00 | 3,730.00 | 3,620.00 | 3,640.00 | 836,200 | 0 |
| 14-Mar-2024 | 3,630.00 | 3,680.00 | 3,570.00 | 3,670.00 | 848,400 | 0 |
| 13-Mar-2024 | 3,720.00 | 3,730.00 | 3,630.00 | 3,630.00 | 1,312,800 | 0 |
| 08-Mar-2024 | 3,710.00 | 3,730.00 | 3,680.00 | 3,710.00 | 683,400 | 0 |
| 07-Mar-2024 | 3,650.00 | 3,770.00 | 3,620.00 | 3,700.00 | 1,668,800 | 0 |
| 06-Mar-2024 | 3,660.00 | 3,660.00 | 3,620.00 | 3,650.00 | 680,200 | 0 |
| 05-Mar-2024 | 3,620.00 | 3,670.00 | 3,620.00 | 3,650.00 | 1,576,600 | 0 |
| 04-Mar-2024 | 3,620.00 | 3,650.00 | 3,580.00 | 3,620.00 | 1,478,700 | 0 |
| 01-Mar-2024 | 3,550.00 | 3,610.00 | 3,550.00 | 3,590.00 | 1,118,400 | 0 |
| 29-Feb-2024 | 3,550.00 | 3,630.00 | 3,530.00 | 3,550.00 | 1,959,600 | 0 |
| 28-Feb-2024 | 3,480.00 | 3,610.00 | 3,470.00 | 3,530.00 | 2,088,900 | 0 |
| 27-Feb-2024 | 3,480.00 | 3,500.00 | 3,460.00 | 3,470.00 | 579,400 | 0 |
| 26-Feb-2024 | 3,530.00 | 3,540.00 | 3,470.00 | 3,480.00 | 967,100 | 0 |
| 23-Feb-2024 | 3,530.00 | 3,540.00 | 3,510.00 | 3,520.00 | 786,600 | 0 |
| 22-Feb-2024 | 3,500.00 | 3,550.00 | 3,460.00 | 3,530.00 | 1,914,300 | 0 |
| 21-Feb-2024 | 3,510.00 | 3,520.00 | 3,470.00 | 3,500.00 | 1,144,100 | 0 |
| 20-Feb-2024 | 3,530.00 | 3,550.00 | 3,510.00 | 3,510.00 | 1,023,800 | 0 |
| 19-Feb-2024 | 3,510.00 | 3,580.00 | 3,510.00 | 3,530.00 | 1,234,400 | 0 |
| 16-Feb-2024 | 3,450.00 | 3,500.00 | 3,430.00 | 3,500.00 | 578,600 | 0 |
| 15-Feb-2024 | 3,490.00 | 3,500.00 | 3,450.00 | 3,450.00 | 1,119,400 | 0 |
| 13-Feb-2024 | 3,440.00 | 3,510.00 | 3,430.00 | 3,470.00 | 1,161,300 | 0 |
| 12-Feb-2024 | 3,400.00 | 3,460.00 | 3,400.00 | 3,430.00 | 707,400 | 0 |
| 07-Feb-2024 | 3,380.00 | 3,410.00 | 3,380.00 | 3,400.00 | 927,200 | 0 |
| 06-Feb-2024 | 3,390.00 | 3,410.00 | 3,370.00 | 3,380.00 | 925,900 | 0 |
| 05-Feb-2024 | 3,400.00 | 3,420.00 | 3,370.00 | 3,370.00 | 1,235,400 | 0 |
| 02-Feb-2024 | 3,400.00 | 3,410.00 | 3,360.00 | 3,390.00 | 581,400 | 0 |
| 01-Feb-2024 | 3,420.00 | 3,430.00 | 3,380.00 | 3,400.00 | 804,900 | 0 |
| 31-Jan-2024 | 3,420.00 | 3,440.00 | 3,390.00 | 3,410.00 | 497,700 | 0 |
| 30-Jan-2024 | 3,360.00 | 3,400.00 | 3,360.00 | 3,390.00 | 408,900 | 0 |
| 29-Jan-2024 | 3,410.00 | 3,430.00 | 3,370.00 | 3,380.00 | 715,300 | 0 |
| 26-Jan-2024 | 3,430.00 | 3,470.00 | 3,390.00 | 3,410.00 | 488,000 | 0 |
| 25-Jan-2024 | 3,400.00 | 3,470.00 | 3,390.00 | 3,430.00 | 544,300 | 0 |
| 24-Jan-2024 | 3,400.00 | 3,440.00 | 3,350.00 | 3,390.00 | 720,500 | 0 |
| 23-Jan-2024 | 3,500.00 | 3,500.00 | 3,400.00 | 3,400.00 | 1,411,600 | 0 |
| 22-Jan-2024 | 3,600.00 | 3,610.00 | 3,490.00 | 3,490.00 | 1,695,600 | 0 |