| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Sep-2024 | 4,280.00 | 4,280.00 | 4,280.00 | 4,280.00 | 0 | 0 |
| 05-Sep-2024 | 4,260.00 | 4,280.00 | 4,150.00 | 4,280.00 | 5,900 | 0 |
| 04-Sep-2024 | 4,260.00 | 4,260.00 | 4,260.00 | 4,260.00 | 1,000 | 0 |
| 03-Sep-2024 | 4,260.00 | 4,260.00 | 4,260.00 | 4,260.00 | 0 | 0 |
| 02-Sep-2024 | 4,260.00 | 4,260.00 | 4,260.00 | 4,260.00 | 100 | 0 |
| 30-Aug-2024 | 4,260.00 | 4,260.00 | 4,160.00 | 4,260.00 | 1,300 | 0 |
| 29-Aug-2024 | 4,260.00 | 4,260.00 | 4,260.00 | 4,260.00 | 0 | 0 |
| 28-Aug-2024 | 4,260.00 | 4,260.00 | 4,260.00 | 4,260.00 | 400 | 0 |
| 27-Aug-2024 | 4,250.00 | 4,260.00 | 4,200.00 | 4,260.00 | 3,200 | 0 |
| 26-Aug-2024 | 4,250.00 | 4,250.00 | 4,250.00 | 4,250.00 | 0 | 0 |
| 23-Aug-2024 | 4,100.00 | 4,250.00 | 4,100.00 | 4,250.00 | 7,200 | 0 |
| 22-Aug-2024 | 4,250.00 | 4,250.00 | 4,250.00 | 4,250.00 | 0 | 0 |
| 21-Aug-2024 | 4,170.00 | 4,250.00 | 4,050.00 | 4,250.00 | 10,200 | 0 |
| 20-Aug-2024 | 4,140.00 | 4,250.00 | 4,140.00 | 4,250.00 | 7,000 | 0 |
| 19-Aug-2024 | 4,250.00 | 4,250.00 | 4,250.00 | 4,250.00 | 100 | 0 |
| 16-Aug-2024 | 4,260.00 | 4,260.00 | 4,260.00 | 4,260.00 | 100 | 0 |
| 15-Aug-2024 | 4,260.00 | 4,260.00 | 4,200.00 | 4,200.00 | 300 | 0 |
| 14-Aug-2024 | 4,200.00 | 4,280.00 | 4,200.00 | 4,280.00 | 13,500 | 0 |
| 13-Aug-2024 | 4,200.00 | 4,280.00 | 4,200.00 | 4,280.00 | 2,800 | 0 |
| 12-Aug-2024 | 4,120.00 | 4,280.00 | 4,100.00 | 4,280.00 | 7,800 | 0 |
| 09-Aug-2024 | 4,040.00 | 4,140.00 | 4,030.00 | 4,140.00 | 4,600 | 0 |
| 08-Aug-2024 | 4,200.00 | 4,280.00 | 3,970.00 | 4,280.00 | 23,700 | 0 |
| 07-Aug-2024 | 4,010.00 | 4,280.00 | 4,010.00 | 4,280.00 | 7,900 | 0 |
| 06-Aug-2024 | 3,950.00 | 4,280.00 | 3,780.00 | 4,250.00 | 18,700 | 0 |
| 05-Aug-2024 | 4,200.00 | 4,300.00 | 4,200.00 | 4,300.00 | 6,700 | 0 |
| 02-Aug-2024 | 4,260.00 | 4,260.00 | 4,260.00 | 4,260.00 | 0 | 0 |
| 01-Aug-2024 | 4,200.00 | 4,260.00 | 4,200.00 | 4,260.00 | 400 | 0 |
| 31-Jul-2024 | 4,250.00 | 4,250.00 | 4,200.00 | 4,200.00 | 300 | 0 |
| 30-Jul-2024 | 4,100.00 | 4,250.00 | 4,100.00 | 4,250.00 | 500 | 0 |
| 29-Jul-2024 | 4,200.00 | 4,270.00 | 4,180.00 | 4,190.00 | 2,300 | 0 |
| 26-Jul-2024 | 4,020.00 | 4,300.00 | 4,020.00 | 4,290.00 | 2,100 | 0 |
| 25-Jul-2024 | 4,050.00 | 4,300.00 | 4,000.00 | 4,000.00 | 16,200 | 0 |
| 24-Jul-2024 | 4,170.00 | 4,170.00 | 4,030.00 | 4,030.00 | 300 | 0 |
| 23-Jul-2024 | 4,180.00 | 4,180.00 | 4,030.00 | 4,180.00 | 400 | 0 |
| 22-Jul-2024 | 4,000.00 | 4,190.00 | 3,900.00 | 4,190.00 | 8,900 | 0 |
| 19-Jul-2024 | 4,030.00 | 4,030.00 | 4,030.00 | 4,030.00 | 0 | 0 |
| 18-Jul-2024 | 4,030.00 | 4,030.00 | 4,030.00 | 4,030.00 | 0 | 0 |
| 17-Jul-2024 | 4,030.00 | 4,030.00 | 4,030.00 | 4,030.00 | 0 | 0 |
| 16-Jul-2024 | 3,800.00 | 4,030.00 | 3,770.00 | 4,030.00 | 1,700 | 0 |
| 15-Jul-2024 | 4,050.00 | 4,050.00 | 4,050.00 | 4,050.00 | 0 | 0 |
| 12-Jul-2024 | 4,050.00 | 4,050.00 | 4,050.00 | 4,050.00 | 0 | 0 |
| 11-Jul-2024 | 4,050.00 | 4,050.00 | 4,050.00 | 4,050.00 | 0 | 0 |
| 10-Jul-2024 | 4,050.00 | 4,050.00 | 4,000.00 | 4,050.00 | 600 | 0 |
| 09-Jul-2024 | 4,050.00 | 4,050.00 | 3,900.00 | 4,050.00 | 3,700 | 0 |
| 08-Jul-2024 | 4,170.00 | 4,170.00 | 4,050.00 | 4,050.00 | 900 | 0 |
| 05-Jul-2024 | 4,300.00 | 4,300.00 | 4,170.00 | 4,170.00 | 800 | 0 |
| 04-Jul-2024 | 3,750.00 | 4,280.00 | 3,700.00 | 4,170.00 | 7,800 | 0 |
| 03-Jul-2024 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 0 | 0 |
| 02-Jul-2024 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 0 | 0 |
| 01-Jul-2024 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 100 | 0 |
| 28-Jun-2024 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 0 | 0 |
| 27-Jun-2024 | 4,310.00 | 4,310.00 | 4,200.00 | 4,300.00 | 5,200 | 0 |
| 26-Jun-2024 | 4,300.00 | 4,330.00 | 4,200.00 | 4,330.00 | 1,800 | 0 |
| 25-Jun-2024 | 4,000.00 | 4,360.00 | 4,000.00 | 4,190.00 | 10,300 | 0 |
| 24-Jun-2024 | 3,740.00 | 4,030.00 | 3,550.00 | 3,940.00 | 4,100 | 0 |
| 21-Jun-2024 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 0 | 0 |
| 20-Jun-2024 | 4,290.00 | 4,350.00 | 4,290.00 | 4,300.00 | 6,500 | 0 |
| 19-Jun-2024 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 0 | 0 |
| 14-Jun-2024 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 0 | 0 |
| 13-Jun-2024 | 4,300.00 | 4,300.00 | 4,290.00 | 4,300.00 | 3,600 | 0 |
| 12-Jun-2024 | 3,690.00 | 4,300.00 | 3,600.00 | 4,300.00 | 12,600 | 0 |
| 11-Jun-2024 | 3,640.00 | 3,640.00 | 3,410.00 | 3,460.00 | 1,000 | 0 |
| 10-Jun-2024 | 3,720.00 | 3,720.00 | 3,710.00 | 3,710.00 | 600 | 0 |
| 07-Jun-2024 | 4,050.00 | 4,050.00 | 3,590.00 | 3,720.00 | 7,000 | 0 |
| 06-Jun-2024 | 4,190.00 | 4,190.00 | 4,190.00 | 4,190.00 | 0 | 0 |
| 05-Jun-2024 | 4,220.00 | 4,220.00 | 4,190.00 | 4,190.00 | 400 | 0 |
| 04-Jun-2024 | 3,430.00 | 4,220.00 | 3,400.00 | 4,220.00 | 12,000 | 0 |
| 03-Jun-2024 | 4,500.00 | 4,500.00 | 3,380.00 | 3,380.00 | 3,500 | 0 |
| 31-May-2024 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 0 | 0 |
| 30-May-2024 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 3,000 | 0 |
| 29-May-2024 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 2,000 | 0 |
| 28-May-2024 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 3,500 | 0 |
| 27-May-2024 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 0 | 0 |
| 22-May-2024 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 200 | 0 |
| 21-May-2024 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 0 | 0 |
| 20-May-2024 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 100 | 0 |
| 17-May-2024 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 200 | 0 |
| 16-May-2024 | 4,550.00 | 4,700.00 | 4,540.00 | 4,540.00 | 5,200 | 0 |
| 15-May-2024 | 4,590.00 | 4,590.00 | 4,590.00 | 4,590.00 | 100 | 0 |
| 14-May-2024 | 4,520.00 | 4,520.00 | 4,520.00 | 4,520.00 | 0 | 0 |
| 13-May-2024 | 4,540.00 | 4,540.00 | 4,520.00 | 4,520.00 | 2,300 | 0 |
| 08-May-2024 | 4,670.00 | 4,720.00 | 4,540.00 | 4,540.00 | 28,400 | 0 |
| 07-May-2024 | 4,540.00 | 4,540.00 | 4,540.00 | 4,540.00 | 100 | 0 |
| 06-May-2024 | 4,540.00 | 4,580.00 | 4,540.00 | 4,540.00 | 2,300 | 0 |
| 03-May-2024 | 4,680.00 | 4,680.00 | 4,530.00 | 4,530.00 | 3,900 | 0 |
| 02-May-2024 | 4,680.00 | 4,680.00 | 4,680.00 | 4,680.00 | 0 | 0 |
| 30-Apr-2024 | 4,680.00 | 4,710.00 | 4,680.00 | 4,680.00 | 27,700 | 0 |
| 29-Apr-2024 | 4,550.00 | 4,550.00 | 4,500.00 | 4,500.00 | 7,600 | 0 |
| 26-Apr-2024 | 4,550.00 | 4,550.00 | 4,550.00 | 4,550.00 | 500 | 0 |
| 25-Apr-2024 | 4,560.00 | 4,560.00 | 4,550.00 | 4,550.00 | 3,400 | 0 |
| 24-Apr-2024 | 4,690.00 | 4,690.00 | 4,560.00 | 4,560.00 | 3,900 | 0 |
| 23-Apr-2024 | 4,670.00 | 4,680.00 | 4,670.00 | 4,680.00 | 3,200 | 0 |
| 22-Apr-2024 | 4,500.00 | 4,700.00 | 4,500.00 | 4,670.00 | 34,400 | 0 |
| 19-Apr-2024 | 4,550.00 | 4,550.00 | 4,500.00 | 4,500.00 | 3,000 | 0 |
| 18-Apr-2024 | 4,680.00 | 4,700.00 | 4,600.00 | 4,600.00 | 12,900 | 0 |
| 17-Apr-2024 | 4,500.00 | 4,680.00 | 4,500.00 | 4,680.00 | 1,900 | 0 |
| 16-Apr-2024 | 4,690.00 | 4,690.00 | 4,690.00 | 4,690.00 | 100 | 0 |
| 05-Apr-2024 | 4,560.00 | 4,700.00 | 4,500.00 | 4,700.00 | 31,100 | 0 |
| 04-Apr-2024 | 4,530.00 | 4,720.00 | 4,530.00 | 4,540.00 | 29,500 | 0 |
| 03-Apr-2024 | 4,640.00 | 4,640.00 | 4,530.00 | 4,540.00 | 3,900 | 0 |