| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Sep-2024 | 695.00 | 700.00 | 685.00 | 690.00 | 670,000 | 0 |
| 05-Sep-2024 | 695.00 | 700.00 | 690.00 | 695.00 | 400,200 | 0 |
| 04-Sep-2024 | 700.00 | 700.00 | 690.00 | 695.00 | 598,800 | 0 |
| 03-Sep-2024 | 690.00 | 705.00 | 670.00 | 700.00 | 1,152,200 | 0 |
| 02-Sep-2024 | 690.00 | 705.00 | 690.00 | 695.00 | 813,400 | 0 |
| 30-Aug-2024 | 715.00 | 715.00 | 690.00 | 690.00 | 2,672,600 | 0 |
| 29-Aug-2024 | 710.00 | 715.00 | 710.00 | 710.00 | 823,500 | 0 |
| 28-Aug-2024 | 715.00 | 720.00 | 710.00 | 710.00 | 1,344,500 | 0 |
| 27-Aug-2024 | 720.00 | 720.00 | 710.00 | 715.00 | 1,474,400 | 0 |
| 26-Aug-2024 | 710.00 | 720.00 | 705.00 | 715.00 | 3,010,500 | 0 |
| 23-Aug-2024 | 695.00 | 715.00 | 695.00 | 705.00 | 455,100 | 0 |
| 22-Aug-2024 | 700.00 | 710.00 | 695.00 | 695.00 | 781,800 | 0 |
| 21-Aug-2024 | 710.00 | 715.00 | 705.00 | 705.00 | 908,400 | 0 |
| 20-Aug-2024 | 715.00 | 715.00 | 705.00 | 710.00 | 949,300 | 0 |
| 19-Aug-2024 | 710.00 | 715.00 | 705.00 | 715.00 | 555,900 | 0 |
| 16-Aug-2024 | 720.00 | 720.00 | 705.00 | 710.00 | 1,239,100 | 0 |
| 15-Aug-2024 | 715.00 | 730.00 | 710.00 | 715.00 | 2,693,600 | 0 |
| 14-Aug-2024 | 720.00 | 720.00 | 705.00 | 710.00 | 952,700 | 0 |
| 13-Aug-2024 | 710.00 | 720.00 | 705.00 | 710.00 | 506,100 | 0 |
| 12-Aug-2024 | 700.00 | 715.00 | 690.00 | 710.00 | 1,217,800 | 0 |
| 09-Aug-2024 | 695.00 | 700.00 | 685.00 | 695.00 | 186,700 | 0 |
| 08-Aug-2024 | 705.00 | 710.00 | 685.00 | 685.00 | 544,500 | 0 |
| 07-Aug-2024 | 685.00 | 710.00 | 680.00 | 705.00 | 989,200 | 0 |
| 06-Aug-2024 | 685.00 | 690.00 | 675.00 | 685.00 | 801,800 | 0 |
| 05-Aug-2024 | 710.00 | 710.00 | 675.00 | 680.00 | 1,904,700 | 0 |
| 02-Aug-2024 | 715.00 | 715.00 | 705.00 | 710.00 | 491,500 | 0 |
| 01-Aug-2024 | 715.00 | 720.00 | 700.00 | 720.00 | 779,600 | 0 |
| 31-Jul-2024 | 720.00 | 725.00 | 710.00 | 715.00 | 1,969,200 | 0 |
| 30-Jul-2024 | 700.00 | 735.00 | 690.00 | 720.00 | 3,387,500 | 0 |
| 29-Jul-2024 | 700.00 | 705.00 | 690.00 | 700.00 | 312,800 | 0 |
| 26-Jul-2024 | 690.00 | 700.00 | 685.00 | 695.00 | 368,800 | 0 |
| 25-Jul-2024 | 700.00 | 700.00 | 685.00 | 690.00 | 425,800 | 0 |
| 24-Jul-2024 | 700.00 | 700.00 | 690.00 | 700.00 | 593,200 | 0 |
| 23-Jul-2024 | 705.00 | 705.00 | 695.00 | 695.00 | 748,100 | 0 |
| 22-Jul-2024 | 705.00 | 710.00 | 695.00 | 705.00 | 1,125,600 | 0 |
| 19-Jul-2024 | 710.00 | 715.00 | 695.00 | 700.00 | 1,083,000 | 0 |
| 18-Jul-2024 | 685.00 | 715.00 | 675.00 | 710.00 | 3,917,900 | 0 |
| 17-Jul-2024 | 680.00 | 690.00 | 670.00 | 680.00 | 1,547,400 | 0 |
| 16-Jul-2024 | 680.00 | 690.00 | 675.00 | 680.00 | 1,173,600 | 0 |
| 15-Jul-2024 | 695.00 | 700.00 | 675.00 | 680.00 | 885,000 | 0 |
| 12-Jul-2024 | 670.00 | 700.00 | 670.00 | 690.00 | 1,749,600 | 0 |
| 11-Jul-2024 | 690.00 | 690.00 | 675.00 | 675.00 | 1,017,600 | 0 |
| 10-Jul-2024 | 730.00 | 730.00 | 680.00 | 690.00 | 521,700 | 0 |
| 09-Jul-2024 | 685.00 | 690.00 | 675.00 | 690.00 | 2,224,500 | 0 |
| 08-Jul-2024 | 695.00 | 695.00 | 680.00 | 685.00 | 1,385,200 | 0 |
| 05-Jul-2024 | 690.00 | 695.00 | 685.00 | 690.00 | 528,200 | 0 |
| 04-Jul-2024 | 695.00 | 700.00 | 685.00 | 690.00 | 1,228,700 | 0 |
| 03-Jul-2024 | 700.00 | 705.00 | 685.00 | 690.00 | 1,383,500 | 0 |
| 02-Jul-2024 | 695.00 | 710.00 | 690.00 | 690.00 | 950,100 | 0 |
| 01-Jul-2024 | 695.00 | 705.00 | 685.00 | 690.00 | 869,000 | 0 |
| 28-Jun-2024 | 690.00 | 700.00 | 685.00 | 695.00 | 1,287,900 | 0 |
| 27-Jun-2024 | 690.00 | 695.00 | 680.00 | 685.00 | 1,063,100 | 0 |
| 26-Jun-2024 | 695.00 | 705.00 | 685.00 | 685.00 | 725,500 | 0 |
| 25-Jun-2024 | 695.00 | 700.00 | 685.00 | 695.00 | 245,500 | 0 |
| 24-Jun-2024 | 700.00 | 705.00 | 680.00 | 695.00 | 1,020,800 | 0 |
| 21-Jun-2024 | 700.00 | 720.00 | 695.00 | 695.00 | 930,600 | 0 |
| 20-Jun-2024 | 695.00 | 700.00 | 685.00 | 695.00 | 1,211,700 | 0 |
| 19-Jun-2024 | 705.00 | 715.00 | 695.00 | 695.00 | 1,000,700 | 0 |
| 14-Jun-2024 | 700.00 | 705.00 | 685.00 | 695.00 | 2,319,500 | 0 |
| 13-Jun-2024 | 705.00 | 715.00 | 700.00 | 700.00 | 1,394,700 | 0 |
| 12-Jun-2024 | 715.00 | 720.00 | 695.00 | 705.00 | 1,292,300 | 0 |
| 11-Jun-2024 | 715.00 | 720.00 | 715.00 | 715.00 | 317,500 | 0 |
| 10-Jun-2024 | 725.00 | 725.00 | 715.00 | 715.00 | 814,800 | 0 |
| 07-Jun-2024 | 720.00 | 730.00 | 720.00 | 720.00 | 303,900 | 0 |
| 06-Jun-2024 | 720.00 | 725.00 | 710.00 | 715.00 | 817,600 | 0 |
| 05-Jun-2024 | 740.00 | 740.00 | 705.00 | 720.00 | 1,793,700 | 0 |
| 04-Jun-2024 | 765.00 | 765.00 | 735.00 | 740.00 | 514,500 | 0 |
| 03-Jun-2024 | 730.00 | 770.00 | 725.00 | 755.00 | 3,015,200 | 0 |
| 31-May-2024 | 750.00 | 750.00 | 725.00 | 730.00 | 2,160,000 | 0 |
| 30-May-2024 | 750.00 | 750.00 | 725.00 | 750.00 | 1,263,000 | 0 |
| 29-May-2024 | 770.00 | 775.00 | 735.00 | 750.00 | 961,100 | 0 |
| 28-May-2024 | 760.00 | 775.00 | 755.00 | 770.00 | 679,700 | 0 |
| 27-May-2024 | 765.00 | 765.00 | 750.00 | 760.00 | 1,388,900 | 0 |
| 22-May-2024 | 770.00 | 780.00 | 760.00 | 765.00 | 908,200 | 0 |
| 21-May-2024 | 770.00 | 795.00 | 770.00 | 770.00 | 1,469,300 | 0 |
| 20-May-2024 | 805.00 | 810.00 | 765.00 | 785.00 | 2,165,900 | 0 |
| 17-May-2024 | 805.00 | 820.00 | 795.00 | 805.00 | 2,702,300 | 0 |
| 16-May-2024 | 785.00 | 815.00 | 785.00 | 805.00 | 10,099,100 | 0 |
| 15-May-2024 | 780.00 | 795.00 | 760.00 | 785.00 | 8,641,600 | 0 |
| 14-May-2024 | 725.00 | 770.00 | 720.00 | 765.00 | 8,949,400 | 0 |
| 13-May-2024 | 725.00 | 730.00 | 720.00 | 725.00 | 3,617,700 | 0 |
| 08-May-2024 | 730.00 | 735.00 | 720.00 | 725.00 | 3,982,100 | 0 |
| 07-May-2024 | 715.00 | 735.00 | 705.00 | 730.00 | 7,500,000 | 0 |
| 06-May-2024 | 700.00 | 710.00 | 695.00 | 710.00 | 6,830,400 | 0 |
| 03-May-2024 | 695.00 | 710.00 | 690.00 | 700.00 | 2,770,200 | 0 |
| 02-May-2024 | 705.00 | 705.00 | 685.00 | 695.00 | 6,782,200 | 0 |
| 30-Apr-2024 | 690.00 | 710.00 | 685.00 | 705.00 | 2,518,200 | 0 |
| 29-Apr-2024 | 685.00 | 695.00 | 680.00 | 690.00 | 2,244,500 | 0 |
| 26-Apr-2024 | 680.00 | 690.00 | 665.00 | 685.00 | 7,798,300 | 0 |
| 25-Apr-2024 | 705.00 | 705.00 | 685.00 | 685.00 | 3,331,200 | 0 |
| 24-Apr-2024 | 710.00 | 715.00 | 700.00 | 705.00 | 2,845,400 | 0 |
| 23-Apr-2024 | 710.00 | 730.00 | 700.00 | 710.00 | 6,080,300 | 0 |
| 22-Apr-2024 | 710.00 | 735.00 | 700.00 | 710.00 | 5,469,400 | 0 |
| 19-Apr-2024 | 725.00 | 725.00 | 700.00 | 710.00 | 4,335,100 | 0 |
| 18-Apr-2024 | 725.00 | 730.00 | 720.00 | 725.00 | 4,920,300 | 0 |
| 17-Apr-2024 | 740.00 | 755.00 | 725.00 | 725.00 | 4,478,300 | 0 |
| 16-Apr-2024 | 765.00 | 765.00 | 740.00 | 740.00 | 5,633,000 | 0 |
| 05-Apr-2024 | 755.00 | 775.00 | 755.00 | 765.00 | 3,957,500 | 0 |
| 04-Apr-2024 | 780.00 | 780.00 | 755.00 | 760.00 | 3,905,200 | 0 |
| 03-Apr-2024 | 790.00 | 790.00 | 770.00 | 780.00 | 4,722,300 | 0 |