| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 905.00 | 935.00 | 905.00 | 935.00 | 4,427,200 | 0 |
| 03-Jul-2024 | 920.00 | 930.00 | 905.00 | 905.00 | 2,864,400 | 0 |
| 02-Jul-2024 | 920.00 | 930.00 | 910.00 | 920.00 | 4,822,900 | 0 |
| 01-Jul-2024 | 920.00 | 925.00 | 905.00 | 920.00 | 2,803,600 | 0 |
| 28-Jun-2024 | 910.00 | 920.00 | 900.00 | 920.00 | 4,420,100 | 0 |
| 27-Jun-2024 | 910.00 | 915.00 | 890.00 | 910.00 | 4,333,500 | 0 |
| 26-Jun-2024 | 915.00 | 920.00 | 890.00 | 910.00 | 3,554,400 | 0 |
| 25-Jun-2024 | 905.00 | 905.00 | 880.00 | 905.00 | 13,729,300 | 0 |
| 24-Jun-2024 | 930.00 | 955.00 | 895.00 | 905.00 | 6,744,900 | 0 |
| 21-Jun-2024 | 910.00 | 930.00 | 905.00 | 930.00 | 5,242,200 | 0 |
| 20-Jun-2024 | 900.00 | 910.00 | 895.00 | 910.00 | 4,305,400 | 0 |
| 19-Jun-2024 | 905.00 | 910.00 | 875.00 | 910.00 | 3,831,400 | 0 |
| 14-Jun-2024 | 905.00 | 910.00 | 890.00 | 910.00 | 3,681,900 | 0 |
| 13-Jun-2024 | 910.00 | 915.00 | 900.00 | 905.00 | 3,187,000 | 0 |
| 12-Jun-2024 | 930.00 | 930.00 | 900.00 | 915.00 | 4,895,600 | 0 |
| 11-Jun-2024 | 930.00 | 930.00 | 905.00 | 930.00 | 3,875,800 | 0 |
| 10-Jun-2024 | 915.00 | 930.00 | 895.00 | 930.00 | 4,323,900 | 0 |
| 07-Jun-2024 | 915.00 | 920.00 | 895.00 | 920.00 | 2,823,000 | 0 |
| 06-Jun-2024 | 915.00 | 925.00 | 895.00 | 915.00 | 4,182,300 | 0 |
| 05-Jun-2024 | 905.00 | 915.00 | 880.00 | 915.00 | 4,165,900 | 0 |
| 04-Jun-2024 | 910.00 | 930.00 | 900.00 | 905.00 | 4,535,900 | 0 |
| 03-Jun-2024 | 920.00 | 925.00 | 890.00 | 905.00 | 4,761,900 | 0 |
| 31-May-2024 | 900.00 | 910.00 | 880.00 | 910.00 | 6,052,600 | 0 |
| 30-May-2024 | 900.00 | 905.00 | 880.00 | 900.00 | 4,152,700 | 0 |
| 29-May-2024 | 930.00 | 930.00 | 885.00 | 900.00 | 4,234,900 | 0 |
| 28-May-2024 | 900.00 | 930.00 | 890.00 | 930.00 | 985,300 | 0 |
| 27-May-2024 | 920.00 | 920.00 | 890.00 | 900.00 | 2,310,300 | 0 |
| 22-May-2024 | 920.00 | 930.00 | 900.00 | 920.00 | 5,673,000 | 0 |
| 21-May-2024 | 925.00 | 960.00 | 905.00 | 920.00 | 3,212,300 | 0 |
| 20-May-2024 | 945.00 | 950.00 | 920.00 | 925.00 | 454,700 | 0 |
| 17-May-2024 | 940.00 | 950.00 | 925.00 | 950.00 | 352,500 | 0 |
| 16-May-2024 | 925.00 | 940.00 | 925.00 | 930.00 | 60,500 | 0 |
| 15-May-2024 | 920.00 | 940.00 | 920.00 | 925.00 | 124,500 | 0 |
| 14-May-2024 | 940.00 | 965.00 | 920.00 | 920.00 | 1,087,800 | 0 |
| 13-May-2024 | 945.00 | 980.00 | 920.00 | 935.00 | 531,400 | 0 |
| 08-May-2024 | 965.00 | 980.00 | 920.00 | 920.00 | 478,900 | 0 |
| 07-May-2024 | 1,000.00 | 1,020.00 | 955.00 | 965.00 | 561,800 | 0 |
| 06-May-2024 | 990.00 | 995.00 | 965.00 | 970.00 | 358,700 | 0 |
| 03-May-2024 | 970.00 | 990.00 | 965.00 | 990.00 | 726,400 | 0 |
| 02-May-2024 | 1,005.00 | 1,010.00 | 970.00 | 980.00 | 239,900 | 0 |
| 30-Apr-2024 | 985.00 | 1,005.00 | 965.00 | 1,005.00 | 1,345,200 | 0 |
| 29-Apr-2024 | 965.00 | 985.00 | 930.00 | 985.00 | 465,900 | 0 |
| 26-Apr-2024 | 970.00 | 975.00 | 930.00 | 965.00 | 583,900 | 0 |
| 25-Apr-2024 | 975.00 | 980.00 | 915.00 | 970.00 | 20,612,500 | 0 |
| 24-Apr-2024 | 975.00 | 990.00 | 970.00 | 985.00 | 265,700 | 0 |
| 23-Apr-2024 | 990.00 | 990.00 | 975.00 | 990.00 | 173,000 | 0 |
| 22-Apr-2024 | 985.00 | 995.00 | 965.00 | 995.00 | 556,300 | 0 |
| 19-Apr-2024 | 990.00 | 1,010.00 | 965.00 | 985.00 | 1,960,800 | 0 |
| 18-Apr-2024 | 955.00 | 990.00 | 950.00 | 990.00 | 1,557,700 | 0 |
| 17-Apr-2024 | 985.00 | 985.00 | 950.00 | 955.00 | 1,522,800 | 0 |
| 16-Apr-2024 | 1,000.00 | 1,000.00 | 980.00 | 980.00 | 466,900 | 0 |
| 05-Apr-2024 | 980.00 | 1,000.00 | 970.00 | 1,000.00 | 1,165,900 | 0 |
| 04-Apr-2024 | 1,000.00 | 1,010.00 | 980.00 | 980.00 | 564,000 | 0 |
| 03-Apr-2024 | 1,030.00 | 1,030.00 | 1,000.00 | 1,000.00 | 413,800 | 0 |
| 02-Apr-2024 | 995.00 | 1,030.00 | 995.00 | 1,030.00 | 814,300 | 0 |
| 01-Apr-2024 | 1,070.00 | 1,075.00 | 980.00 | 990.00 | 762,500 | 0 |
| 28-Mar-2024 | 990.00 | 1,075.00 | 970.00 | 1,075.00 | 1,956,400 | 0 |
| 27-Mar-2024 | 985.00 | 1,000.00 | 985.00 | 990.00 | 282,200 | 0 |
| 26-Mar-2024 | 995.00 | 995.00 | 995.00 | 995.00 | 0 | 0 |
| 25-Mar-2024 | 995.00 | 995.00 | 995.00 | 995.00 | 0 | 0 |
| 22-Mar-2024 | 980.00 | 995.00 | 975.00 | 995.00 | 328,700 | 0 |
| 21-Mar-2024 | 980.00 | 990.00 | 975.00 | 980.00 | 340,000 | 0 |
| 20-Mar-2024 | 985.00 | 985.00 | 975.00 | 980.00 | 158,100 | 0 |
| 19-Mar-2024 | 990.00 | 995.00 | 975.00 | 975.00 | 186,500 | 0 |
| 18-Mar-2024 | 985.00 | 990.00 | 975.00 | 990.00 | 301,400 | 0 |
| 15-Mar-2024 | 995.00 | 1,000.00 | 980.00 | 990.00 | 1,419,800 | 0 |
| 14-Mar-2024 | 980.00 | 1,000.00 | 970.00 | 1,000.00 | 1,006,300 | 0 |
| 13-Mar-2024 | 990.00 | 995.00 | 980.00 | 980.00 | 393,400 | 0 |
| 08-Mar-2024 | 985.00 | 1,000.00 | 985.00 | 990.00 | 270,300 | 0 |
| 07-Mar-2024 | 985.00 | 1,000.00 | 975.00 | 985.00 | 404,300 | 0 |
| 06-Mar-2024 | 1,000.00 | 1,000.00 | 960.00 | 980.00 | 925,400 | 0 |
| 05-Mar-2024 | 1,080.00 | 1,080.00 | 980.00 | 980.00 | 6,707,000 | 0 |
| 04-Mar-2024 | 1,060.00 | 1,070.00 | 1,055.00 | 1,065.00 | 2,775,500 | 0 |
| 01-Mar-2024 | 1,070.00 | 1,080.00 | 1,050.00 | 1,055.00 | 893,500 | 0 |
| 29-Feb-2024 | 1,050.00 | 1,070.00 | 1,050.00 | 1,070.00 | 13,826,100 | 0 |
| 28-Feb-2024 | 1,070.00 | 1,075.00 | 1,055.00 | 1,065.00 | 2,338,200 | 0 |
| 27-Feb-2024 | 1,060.00 | 1,070.00 | 1,050.00 | 1,070.00 | 550,600 | 0 |
| 26-Feb-2024 | 1,065.00 | 1,080.00 | 1,050.00 | 1,060.00 | 4,199,500 | 0 |
| 23-Feb-2024 | 1,065.00 | 1,090.00 | 1,015.00 | 1,065.00 | 1,783,200 | 0 |
| 22-Feb-2024 | 1,075.00 | 1,085.00 | 1,060.00 | 1,085.00 | 890,600 | 0 |
| 21-Feb-2024 | 1,120.00 | 1,120.00 | 1,050.00 | 1,055.00 | 1,375,900 | 0 |
| 20-Feb-2024 | 1,040.00 | 1,075.00 | 1,040.00 | 1,070.00 | 2,364,500 | 0 |
| 19-Feb-2024 | 1,100.00 | 1,100.00 | 1,025.00 | 1,040.00 | 6,764,500 | 0 |
| 16-Feb-2024 | 1,120.00 | 1,145.00 | 1,100.00 | 1,100.00 | 2,176,200 | 0 |
| 15-Feb-2024 | 1,105.00 | 1,140.00 | 1,100.00 | 1,100.00 | 4,185,800 | 0 |
| 13-Feb-2024 | 1,115.00 | 1,140.00 | 1,085.00 | 1,105.00 | 1,841,000 | 0 |
| 12-Feb-2024 | 1,050.00 | 1,150.00 | 1,040.00 | 1,115.00 | 3,772,900 | 0 |
| 07-Feb-2024 | 1,075.00 | 1,105.00 | 1,060.00 | 1,060.00 | 2,486,700 | 0 |
| 06-Feb-2024 | 1,035.00 | 1,085.00 | 1,025.00 | 1,075.00 | 6,840,100 | 0 |
| 05-Feb-2024 | 1,045.00 | 1,045.00 | 1,025.00 | 1,035.00 | 1,193,900 | 0 |
| 02-Feb-2024 | 1,045.00 | 1,050.00 | 1,020.00 | 1,045.00 | 519,100 | 0 |
| 01-Feb-2024 | 1,050.00 | 1,050.00 | 1,030.00 | 1,040.00 | 779,000 | 0 |
| 31-Jan-2024 | 1,045.00 | 1,055.00 | 1,015.00 | 1,050.00 | 3,117,500 | 0 |
| 30-Jan-2024 | 1,075.00 | 1,090.00 | 1,025.00 | 1,035.00 | 6,579,900 | 0 |
| 29-Jan-2024 | 1,060.00 | 1,110.00 | 1,020.00 | 1,070.00 | 7,734,100 | 0 |
| 26-Jan-2024 | 1,125.00 | 1,135.00 | 1,060.00 | 1,070.00 | 2,516,700 | 0 |
| 25-Jan-2024 | 1,100.00 | 1,155.00 | 1,090.00 | 1,125.00 | 3,734,000 | 0 |
| 24-Jan-2024 | 1,220.00 | 1,220.00 | 1,100.00 | 1,100.00 | 10,373,400 | 0 |
| 23-Jan-2024 | 1,270.00 | 1,280.00 | 1,210.00 | 1,220.00 | 7,450,900 | 0 |
| 22-Jan-2024 | 1,205.00 | 1,280.00 | 1,200.00 | 1,270.00 | 7,922,700 | 0 |