| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Sep-2024 | 5,275.00 | 5,300.00 | 5,150.00 | 5,175.00 | 201,448,700 | 0 |
| 06-Sep-2024 | 5,200.00 | 5,250.00 | 5,150.00 | 5,225.00 | 170,520,700 | 0 |
| 05-Sep-2024 | 5,125.00 | 5,150.00 | 5,075.00 | 5,150.00 | 166,436,800 | 0 |
| 04-Sep-2024 | 5,100.00 | 5,175.00 | 5,100.00 | 5,100.00 | 141,890,400 | 0 |
| 03-Sep-2024 | 5,225.00 | 5,250.00 | 5,150.00 | 5,175.00 | 166,033,900 | 0 |
| 02-Sep-2024 | 5,150.00 | 5,225.00 | 5,150.00 | 5,175.00 | 136,717,200 | 0 |
| 30-Aug-2024 | 5,175.00 | 5,175.00 | 5,125.00 | 5,150.00 | 275,298,000 | 0 |
| 29-Aug-2024 | 5,125.00 | 5,175.00 | 5,100.00 | 5,125.00 | 160,041,900 | 0 |
| 28-Aug-2024 | 5,100.00 | 5,175.00 | 5,025.00 | 5,150.00 | 277,561,700 | 0 |
| 27-Aug-2024 | 5,250.00 | 5,275.00 | 5,100.00 | 5,175.00 | 271,088,700 | 0 |
| 26-Aug-2024 | 5,200.00 | 5,325.00 | 5,200.00 | 5,300.00 | 361,169,800 | 0 |
| 23-Aug-2024 | 5,150.00 | 5,200.00 | 5,125.00 | 5,150.00 | 217,759,300 | 0 |
| 22-Aug-2024 | 5,125.00 | 5,150.00 | 5,025.00 | 5,050.00 | 474,043,100 | 0 |
| 21-Aug-2024 | 4,990.00 | 5,100.00 | 4,980.00 | 5,100.00 | 390,307,000 | 0 |
| 20-Aug-2024 | 4,860.00 | 4,950.00 | 4,840.00 | 4,950.00 | 310,085,500 | 0 |
| 19-Aug-2024 | 4,820.00 | 4,820.00 | 4,750.00 | 4,820.00 | 196,203,200 | 0 |
| 16-Aug-2024 | 4,850.00 | 4,870.00 | 4,830.00 | 4,830.00 | 149,701,700 | 0 |
| 15-Aug-2024 | 4,850.00 | 4,870.00 | 4,790.00 | 4,830.00 | 214,394,900 | 0 |
| 14-Aug-2024 | 4,770.00 | 4,840.00 | 4,760.00 | 4,820.00 | 262,716,500 | 0 |
| 13-Aug-2024 | 4,700.00 | 4,750.00 | 4,690.00 | 4,720.00 | 109,533,400 | 0 |
| 12-Aug-2024 | 4,720.00 | 4,720.00 | 4,650.00 | 4,680.00 | 83,552,800 | 0 |
| 09-Aug-2024 | 4,700.00 | 4,730.00 | 4,670.00 | 4,670.00 | 98,730,900 | 0 |
| 08-Aug-2024 | 4,600.00 | 4,690.00 | 4,590.00 | 4,660.00 | 131,343,400 | 0 |
| 07-Aug-2024 | 4,640.00 | 4,640.00 | 4,590.00 | 4,620.00 | 125,937,500 | 0 |
| 06-Aug-2024 | 4,550.00 | 4,650.00 | 4,520.00 | 4,600.00 | 238,051,800 | 0 |
| 05-Aug-2024 | 4,660.00 | 4,670.00 | 4,510.00 | 4,530.00 | 329,430,900 | 0 |
| 02-Aug-2024 | 4,730.00 | 4,750.00 | 4,690.00 | 4,710.00 | 113,328,400 | 0 |
| 01-Aug-2024 | 4,710.00 | 4,750.00 | 4,690.00 | 4,750.00 | 169,636,700 | 0 |
| 31-Jul-2024 | 4,650.00 | 4,710.00 | 4,650.00 | 4,670.00 | 168,490,300 | 0 |
| 30-Jul-2024 | 4,720.00 | 4,740.00 | 4,670.00 | 4,670.00 | 201,835,700 | 0 |
| 29-Jul-2024 | 4,800.00 | 4,800.00 | 4,760.00 | 4,780.00 | 126,109,900 | 0 |
| 26-Jul-2024 | 4,760.00 | 4,810.00 | 4,740.00 | 4,760.00 | 192,267,300 | 0 |
| 25-Jul-2024 | 4,760.00 | 4,760.00 | 4,660.00 | 4,700.00 | 274,397,700 | 0 |
| 24-Jul-2024 | 4,770.00 | 4,800.00 | 4,760.00 | 4,780.00 | 116,037,600 | 0 |
| 23-Jul-2024 | 4,900.00 | 4,910.00 | 4,780.00 | 4,790.00 | 170,919,500 | 0 |
| 22-Jul-2024 | 4,920.00 | 4,940.00 | 4,880.00 | 4,910.00 | 140,128,300 | 0 |
| 19-Jul-2024 | 4,870.00 | 4,910.00 | 4,850.00 | 4,900.00 | 135,104,800 | 0 |
| 18-Jul-2024 | 4,760.00 | 4,890.00 | 4,750.00 | 4,890.00 | 296,614,900 | 0 |
| 17-Jul-2024 | 4,750.00 | 4,810.00 | 4,720.00 | 4,760.00 | 263,325,400 | 0 |
| 16-Jul-2024 | 4,820.00 | 4,840.00 | 4,730.00 | 4,730.00 | 189,271,400 | 0 |
| 15-Jul-2024 | 4,920.00 | 4,930.00 | 4,810.00 | 4,820.00 | 188,713,000 | 0 |
| 12-Jul-2024 | 4,970.00 | 4,980.00 | 4,880.00 | 4,900.00 | 301,125,400 | 0 |
| 11-Jul-2024 | 4,910.00 | 4,920.00 | 4,840.00 | 4,840.00 | 170,461,300 | 0 |
| 10-Jul-2024 | 4,870.00 | 4,920.00 | 4,840.00 | 4,850.00 | 167,619,700 | 0 |
| 09-Jul-2024 | 4,780.00 | 4,930.00 | 4,750.00 | 4,870.00 | 291,320,400 | 0 |
| 08-Jul-2024 | 4,800.00 | 4,830.00 | 4,740.00 | 4,750.00 | 222,042,100 | 0 |
| 05-Jul-2024 | 4,850.00 | 4,870.00 | 4,790.00 | 4,800.00 | 218,278,000 | 0 |
| 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 |