| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 4,680.00 | 4,830.00 | 4,660.00 | 4,790.00 | 422,261,500 | 0 |
| 03-Jul-2024 | 4,630.00 | 4,640.00 | 4,560.00 | 4,600.00 | 176,310,400 | 0 |
| 02-Jul-2024 | 4,610.00 | 4,630.00 | 4,570.00 | 4,570.00 | 234,403,100 | 0 |
| 01-Jul-2024 | 4,630.00 | 4,670.00 | 4,560.00 | 4,630.00 | 261,421,200 | 0 |
| 28-Jun-2024 | 4,590.00 | 4,640.00 | 4,580.00 | 4,600.00 | 581,319,300 | 0 |
| 27-Jun-2024 | 4,410.00 | 4,500.00 | 4,380.00 | 4,460.00 | 299,430,600 | 0 |
| 26-Jun-2024 | 4,390.00 | 4,430.00 | 4,350.00 | 4,370.00 | 150,303,400 | 0 |
| 25-Jun-2024 | 4,320.00 | 4,400.00 | 4,280.00 | 4,380.00 | 383,572,500 | 0 |
| 24-Jun-2024 | 4,440.00 | 4,510.00 | 4,400.00 | 4,400.00 | 303,830,800 | 0 |
| 21-Jun-2024 | 4,280.00 | 4,490.00 | 4,260.00 | 4,440.00 | 532,713,300 | 0 |
| 20-Jun-2024 | 4,130.00 | 4,270.00 | 4,130.00 | 4,270.00 | 387,133,400 | 0 |
| 19-Jun-2024 | 4,100.00 | 4,240.00 | 4,090.00 | 4,100.00 | 410,338,400 | 0 |
| 14-Jun-2024 | 4,300.00 | 4,320.00 | 4,170.00 | 4,180.00 | 358,893,200 | 0 |
| 13-Jun-2024 | 4,400.00 | 4,420.00 | 4,300.00 | 4,310.00 | 238,349,600 | 0 |
| 12-Jun-2024 | 4,340.00 | 4,360.00 | 4,310.00 | 4,350.00 | 187,332,500 | 0 |
| 11-Jun-2024 | 4,380.00 | 4,440.00 | 4,340.00 | 4,340.00 | 197,854,400 | 0 |
| 10-Jun-2024 | 4,350.00 | 4,430.00 | 4,320.00 | 4,400.00 | 181,387,000 | 0 |
| 07-Jun-2024 | 4,490.00 | 4,500.00 | 4,350.00 | 4,350.00 | 375,439,600 | 0 |
| 06-Jun-2024 | 4,450.00 | 4,500.00 | 4,390.00 | 4,500.00 | 281,534,200 | 0 |
| 05-Jun-2024 | 4,500.00 | 4,500.00 | 4,400.00 | 4,400.00 | 240,788,500 | 0 |
| 04-Jun-2024 | 4,560.00 | 4,590.00 | 4,450.00 | 4,450.00 | 332,902,200 | 0 |
| 03-Jun-2024 | 4,430.00 | 4,560.00 | 4,400.00 | 4,530.00 | 345,770,100 | 0 |
| 31-May-2024 | 4,430.00 | 4,470.00 | 4,330.00 | 4,340.00 | 655,144,100 | 0 |
| 30-May-2024 | 4,400.00 | 4,480.00 | 4,310.00 | 4,380.00 | 502,927,800 | 0 |
| 29-May-2024 | 4,480.00 | 4,500.00 | 4,400.00 | 4,410.00 | 465,008,500 | 0 |
| 28-May-2024 | 4,580.00 | 4,630.00 | 4,520.00 | 4,530.00 | 258,070,200 | 0 |
| 27-May-2024 | 4,700.00 | 4,720.00 | 4,550.00 | 4,550.00 | 363,719,300 | 0 |
| 22-May-2024 | 4,650.00 | 4,770.00 | 4,650.00 | 4,720.00 | 215,066,000 | 0 |
| 21-May-2024 | 4,810.00 | 4,870.00 | 4,680.00 | 4,680.00 | 271,568,800 | 0 |
| 20-May-2024 | 4,990.00 | 5,050.00 | 4,820.00 | 4,820.00 | 335,150,700 | 0 |
| 17-May-2024 | 4,840.00 | 4,960.00 | 4,820.00 | 4,920.00 | 208,991,800 | 0 |
| 16-May-2024 | 4,930.00 | 4,960.00 | 4,840.00 | 4,840.00 | 371,295,000 | 0 |
| 15-May-2024 | 4,780.00 | 4,870.00 | 4,760.00 | 4,820.00 | 298,990,300 | 0 |
| 14-May-2024 | 4,720.00 | 4,810.00 | 4,700.00 | 4,730.00 | 341,458,900 | 0 |
| 13-May-2024 | 4,650.00 | 4,700.00 | 4,630.00 | 4,680.00 | 320,067,100 | 0 |
| 08-May-2024 | 4,650.00 | 4,740.00 | 4,570.00 | 4,680.00 | 572,275,800 | 0 |
| 07-May-2024 | 4,770.00 | 4,780.00 | 4,670.00 | 4,670.00 | 304,013,600 | 0 |
| 06-May-2024 | 4,800.00 | 4,840.00 | 4,730.00 | 4,790.00 | 262,707,400 | 0 |
| 03-May-2024 | 4,760.00 | 4,830.00 | 4,710.00 | 4,750.00 | 321,697,200 | 0 |
| 02-May-2024 | 4,910.00 | 4,920.00 | 4,700.00 | 4,760.00 | 636,922,100 | 0 |
| 30-Apr-2024 | 4,850.00 | 5,050.00 | 4,820.00 | 4,940.00 | 565,609,200 | 0 |
| 29-Apr-2024 | 4,700.00 | 4,890.00 | 4,680.00 | 4,770.00 | 700,644,800 | 0 |
| 26-Apr-2024 | 5,050.00 | 5,100.00 | 4,830.00 | 4,830.00 | 782,589,900 | 0 |
| 25-Apr-2024 | 5,125.00 | 5,200.00 | 5,050.00 | 5,150.00 | 479,170,900 | 0 |
| 24-Apr-2024 | 5,250.00 | 5,350.00 | 5,150.00 | 5,225.00 | 471,241,400 | 0 |
| 23-Apr-2024 | 5,350.00 | 5,400.00 | 5,225.00 | 5,300.00 | 281,403,100 | 0 |
| 22-Apr-2024 | 5,200.00 | 5,325.00 | 5,150.00 | 5,300.00 | 342,282,800 | 0 |
| 19-Apr-2024 | 5,350.00 | 5,375.00 | 5,250.00 | 5,275.00 | 258,211,500 | 0 |
| 18-Apr-2024 | 5,300.00 | 5,500.00 | 5,300.00 | 5,475.00 | 247,410,700 | 0 |
| 17-Apr-2024 | 5,475.00 | 5,500.00 | 5,300.00 | 5,300.00 | 244,002,000 | 0 |
| 16-Apr-2024 | 5,375.00 | 5,575.00 | 5,350.00 | 5,350.00 | 600,717,500 | 0 |
| 05-Apr-2024 | 5,625.00 | 5,700.00 | 5,625.00 | 5,650.00 | 178,817,800 | 0 |
| 04-Apr-2024 | 5,650.00 | 5,750.00 | 5,650.00 | 5,700.00 | 131,936,100 | 0 |
| 03-Apr-2024 | 5,575.00 | 5,675.00 | 5,525.00 | 5,625.00 | 333,518,700 | 0 |
| 02-Apr-2024 | 5,850.00 | 5,950.00 | 5,625.00 | 5,675.00 | 412,180,900 | 0 |
| 01-Apr-2024 | 6,000.00 | 6,025.00 | 5,825.00 | 5,925.00 | 217,207,800 | 0 |
| 28-Mar-2024 | 6,100.00 | 6,200.00 | 6,025.00 | 6,050.00 | 288,926,900 | 0 |
| 27-Mar-2024 | 6,300.00 | 6,325.00 | 6,225.00 | 6,250.00 | 73,308,900 | 0 |
| 26-Mar-2024 | 6,300.00 | 6,300.00 | 6,200.00 | 6,300.00 | 120,748,400 | 0 |
| 25-Mar-2024 | 6,250.00 | 6,250.00 | 6,125.00 | 6,250.00 | 115,729,600 | 0 |
| 22-Mar-2024 | 6,050.00 | 6,125.00 | 6,050.00 | 6,125.00 | 46,529,200 | 0 |
| 21-Mar-2024 | 6,175.00 | 6,200.00 | 6,100.00 | 6,100.00 | 136,020,000 | 0 |
| 20-Mar-2024 | 6,000.00 | 6,100.00 | 6,000.00 | 6,100.00 | 120,885,400 | 0 |
| 19-Mar-2024 | 6,000.00 | 6,050.00 | 5,975.00 | 6,000.00 | 114,338,600 | 0 |
| 18-Mar-2024 | 6,000.00 | 6,100.00 | 5,975.00 | 6,000.00 | 110,564,700 | 0 |
| 15-Mar-2024 | 6,000.00 | 6,075.00 | 5,950.00 | 5,975.00 | 305,995,800 | 0 |
| 14-Mar-2024 | 6,175.00 | 6,200.00 | 6,050.00 | 6,150.00 | 271,254,000 | 0 |
| 13-Mar-2024 | 6,350.00 | 6,450.00 | 6,350.00 | 6,400.00 | 195,173,100 | 0 |
| 08-Mar-2024 | 6,275.00 | 6,400.00 | 6,250.00 | 6,350.00 | 163,060,000 | 0 |
| 07-Mar-2024 | 6,200.00 | 6,275.00 | 6,200.00 | 6,225.00 | 117,724,700 | 0 |
| 06-Mar-2024 | 6,100.00 | 6,200.00 | 6,100.00 | 6,200.00 | 84,108,800 | 0 |
| 05-Mar-2024 | 6,100.00 | 6,175.00 | 6,075.00 | 6,125.00 | 115,084,600 | 0 |
| 04-Mar-2024 | 6,125.00 | 6,125.00 | 6,050.00 | 6,050.00 | 70,354,900 | 0 |
| 01-Mar-2024 | 6,175.00 | 6,175.00 | 6,075.00 | 6,125.00 | 76,286,400 | 0 |
| 29-Feb-2024 | 6,150.00 | 6,200.00 | 6,125.00 | 6,125.00 | 173,774,600 | 0 |
| 28-Feb-2024 | 6,100.00 | 6,225.00 | 6,100.00 | 6,225.00 | 97,236,700 | 0 |
| 27-Feb-2024 | 6,125.00 | 6,200.00 | 6,125.00 | 6,125.00 | 99,187,500 | 0 |
| 26-Feb-2024 | 6,100.00 | 6,200.00 | 6,075.00 | 6,175.00 | 98,920,800 | 0 |
| 23-Feb-2024 | 6,125.00 | 6,175.00 | 6,050.00 | 6,125.00 | 148,643,000 | 0 |
| 22-Feb-2024 | 6,250.00 | 6,300.00 | 6,225.00 | 6,250.00 | 100,256,000 | 0 |
| 21-Feb-2024 | 6,325.00 | 6,375.00 | 6,225.00 | 6,300.00 | 168,423,000 | 0 |
| 20-Feb-2024 | 6,175.00 | 6,300.00 | 6,175.00 | 6,300.00 | 160,872,600 | 0 |
| 19-Feb-2024 | 6,125.00 | 6,175.00 | 6,075.00 | 6,100.00 | 111,382,900 | 0 |
| 16-Feb-2024 | 6,150.00 | 6,200.00 | 6,125.00 | 6,150.00 | 130,814,400 | 0 |
| 15-Feb-2024 | 6,275.00 | 6,275.00 | 6,100.00 | 6,125.00 | 308,685,100 | 0 |
| 13-Feb-2024 | 6,050.00 | 6,050.00 | 5,950.00 | 6,000.00 | 145,852,200 | 0 |
| 12-Feb-2024 | 5,875.00 | 6,025.00 | 5,850.00 | 6,025.00 | 171,514,600 | 0 |
| 07-Feb-2024 | 5,850.00 | 5,900.00 | 5,825.00 | 5,850.00 | 147,005,300 | 0 |
| 06-Feb-2024 | 5,900.00 | 5,900.00 | 5,800.00 | 5,825.00 | 126,704,300 | 0 |
| 05-Feb-2024 | 5,800.00 | 5,825.00 | 5,750.00 | 5,775.00 | 113,760,000 | 0 |
| 02-Feb-2024 | 5,800.00 | 5,850.00 | 5,750.00 | 5,850.00 | 177,209,700 | 0 |
| 01-Feb-2024 | 5,775.00 | 5,800.00 | 5,725.00 | 5,750.00 | 156,633,900 | 0 |
| 31-Jan-2024 | 5,725.00 | 5,775.00 | 5,675.00 | 5,700.00 | 245,117,200 | 0 |
| 30-Jan-2024 | 5,525.00 | 5,650.00 | 5,475.00 | 5,625.00 | 150,513,700 | 0 |
| 29-Jan-2024 | 5,400.00 | 5,575.00 | 5,400.00 | 5,575.00 | 145,629,600 | 0 |
| 26-Jan-2024 | 5,450.00 | 5,475.00 | 5,400.00 | 5,425.00 | 185,244,400 | 0 |
| 25-Jan-2024 | 5,575.00 | 5,650.00 | 5,525.00 | 5,525.00 | 120,478,800 | 0 |
| 24-Jan-2024 | 5,675.00 | 5,700.00 | 5,575.00 | 5,650.00 | 104,225,000 | 0 |
| 23-Jan-2024 | 5,700.00 | 5,750.00 | 5,650.00 | 5,700.00 | 122,999,700 | 0 |
| 22-Jan-2024 | 5,775.00 | 5,800.00 | 5,700.00 | 5,775.00 | 97,545,600 | 0 |