| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Nov-2024 | 3,950.00 | 3,980.00 | 3,800.00 | 3,890.00 | 19,800 | 0 |
| 26-Nov-2024 | 3,970.00 | 4,120.00 | 3,880.00 | 3,950.00 | 10,000 | 0 |
| 25-Nov-2024 | 4,000.00 | 4,000.00 | 3,900.00 | 3,990.00 | 9,700 | 0 |
| 22-Nov-2024 | 4,020.00 | 4,020.00 | 3,870.00 | 4,000.00 | 8,700 | 0 |
| 21-Nov-2024 | 4,040.00 | 4,040.00 | 3,870.00 | 3,940.00 | 6,300 | 0 |
| 20-Nov-2024 | 4,020.00 | 4,020.00 | 3,920.00 | 4,010.00 | 10,300 | 0 |
| 19-Nov-2024 | 3,920.00 | 4,040.00 | 3,920.00 | 4,040.00 | 16,700 | 0 |
| 18-Nov-2024 | 3,990.00 | 4,050.00 | 3,840.00 | 3,920.00 | 12,800 | 0 |
| 15-Nov-2024 | 4,000.00 | 4,670.00 | 3,800.00 | 3,990.00 | 47,900 | 0 |
| 14-Nov-2024 | 4,020.00 | 4,030.00 | 3,870.00 | 4,000.00 | 10,300 | 0 |
| 13-Nov-2024 | 3,990.00 | 4,080.00 | 3,800.00 | 4,020.00 | 7,800 | 0 |
| 12-Nov-2024 | 4,040.00 | 4,080.00 | 3,990.00 | 3,990.00 | 49,200 | 0 |
| 11-Nov-2024 | 4,020.00 | 4,070.00 | 4,000.00 | 4,030.00 | 14,500 | 0 |
| 08-Nov-2024 | 4,030.00 | 4,100.00 | 3,990.00 | 4,010.00 | 12,600 | 0 |
| 07-Nov-2024 | 4,030.00 | 4,030.00 | 3,900.00 | 4,000.00 | 12,200 | 0 |
| 06-Nov-2024 | 4,120.00 | 4,140.00 | 4,010.00 | 4,030.00 | 15,500 | 0 |
| 05-Nov-2024 | 4,150.00 | 4,210.00 | 4,010.00 | 4,120.00 | 8,400 | 0 |
| 04-Nov-2024 | 4,250.00 | 4,250.00 | 4,090.00 | 4,130.00 | 20,000 | 0 |
| 01-Nov-2024 | 4,330.00 | 4,330.00 | 4,150.00 | 4,250.00 | 25,100 | 0 |
| 31-Oct-2024 | 4,130.00 | 4,370.00 | 4,130.00 | 4,330.00 | 92,500 | 0 |
| 30-Oct-2024 | 4,130.00 | 4,140.00 | 4,070.00 | 4,130.00 | 13,500 | 0 |
| 29-Oct-2024 | 4,160.00 | 4,160.00 | 4,100.00 | 4,140.00 | 7,300 | 0 |
| 28-Oct-2024 | 4,270.00 | 4,270.00 | 4,110.00 | 4,160.00 | 20,500 | 0 |
| 25-Oct-2024 | 4,370.00 | 4,370.00 | 4,200.00 | 4,270.00 | 22,300 | 0 |
| 24-Oct-2024 | 4,400.00 | 4,490.00 | 4,320.00 | 4,320.00 | 17,400 | 0 |
| 23-Oct-2024 | 4,510.00 | 4,520.00 | 4,370.00 | 4,410.00 | 35,000 | 0 |
| 22-Oct-2024 | 4,530.00 | 4,590.00 | 4,500.00 | 4,500.00 | 21,100 | 0 |
| 21-Oct-2024 | 4,520.00 | 4,630.00 | 4,440.00 | 4,530.00 | 75,900 | 0 |
| 18-Oct-2024 | 4,510.00 | 4,660.00 | 4,410.00 | 4,490.00 | 36,800 | 0 |
| 17-Oct-2024 | 4,280.00 | 4,670.00 | 4,190.00 | 4,500.00 | 53,700 | 0 |
| 16-Oct-2024 | 4,160.00 | 4,290.00 | 4,160.00 | 4,280.00 | 7,200 | 0 |
| 15-Oct-2024 | 4,200.00 | 4,240.00 | 4,100.00 | 4,210.00 | 49,700 | 0 |
| 14-Oct-2024 | 4,240.00 | 4,240.00 | 4,100.00 | 4,200.00 | 34,300 | 0 |
| 11-Oct-2024 | 4,280.00 | 4,290.00 | 4,220.00 | 4,240.00 | 3,900 | 0 |
| 10-Oct-2024 | 4,320.00 | 4,320.00 | 4,200.00 | 4,290.00 | 4,500 | 0 |
| 09-Oct-2024 | 4,260.00 | 4,380.00 | 4,250.00 | 4,320.00 | 8,400 | 0 |
| 08-Oct-2024 | 4,300.00 | 4,300.00 | 4,200.00 | 4,250.00 | 30,900 | 0 |
| 07-Oct-2024 | 4,400.00 | 4,450.00 | 4,230.00 | 4,300.00 | 20,600 | 0 |
| 04-Oct-2024 | 4,400.00 | 4,470.00 | 4,370.00 | 4,410.00 | 8,200 | 0 |
| 03-Oct-2024 | 4,460.00 | 4,460.00 | 4,200.00 | 4,420.00 | 10,300 | 0 |
| 02-Oct-2024 | 4,440.00 | 4,450.00 | 4,400.00 | 4,430.00 | 12,600 | 0 |
| 01-Oct-2024 | 4,450.00 | 4,460.00 | 4,390.00 | 4,460.00 | 11,500 | 0 |
| 30-Sep-2024 | 4,530.00 | 4,550.00 | 4,410.00 | 4,450.00 | 21,100 | 0 |
| 27-Sep-2024 | 4,500.00 | 4,620.00 | 4,400.00 | 4,530.00 | 33,100 | 0 |
| 26-Sep-2024 | 4,580.00 | 4,580.00 | 4,480.00 | 4,500.00 | 16,800 | 0 |
| 25-Sep-2024 | 4,540.00 | 4,650.00 | 4,390.00 | 4,550.00 | 52,500 | 0 |
| 24-Sep-2024 | 4,600.00 | 4,670.00 | 4,470.00 | 4,620.00 | 77,000 | 0 |
| 23-Sep-2024 | 4,750.00 | 4,830.00 | 4,510.00 | 4,630.00 | 67,000 | 0 |
| 20-Sep-2024 | 4,460.00 | 4,900.00 | 4,460.00 | 4,640.00 | 270,700 | 0 |
| 19-Sep-2024 | 4,600.00 | 4,600.00 | 4,310.00 | 4,460.00 | 175,300 | 0 |
| 18-Sep-2024 | 4,850.00 | 4,860.00 | 4,530.00 | 4,600.00 | 217,200 | 0 |
| 17-Sep-2024 | 5,200.00 | 5,475.00 | 4,500.00 | 4,800.00 | 604,400 | 0 |
| 13-Sep-2024 | 5,200.00 | 6,025.00 | 5,000.00 | 5,200.00 | 2,468,100 | 0 |
| 12-Sep-2024 | 3,870.00 | 4,830.00 | 3,820.00 | 4,830.00 | 988,000 | 0 |
| 11-Sep-2024 | 3,870.00 | 3,900.00 | 3,800.00 | 3,870.00 | 28,400 | 0 |
| 10-Sep-2024 | 3,810.00 | 3,880.00 | 3,810.00 | 3,870.00 | 24,600 | 0 |
| 09-Sep-2024 | 3,810.00 | 3,880.00 | 3,810.00 | 3,870.00 | 7,600 | 0 |
| 06-Sep-2024 | 3,820.00 | 3,870.00 | 3,820.00 | 3,860.00 | 3,300 | 0 |
| 05-Sep-2024 | 3,900.00 | 3,900.00 | 3,820.00 | 3,820.00 | 11,400 | 0 |
| 04-Sep-2024 | 3,900.00 | 3,900.00 | 3,800.00 | 3,860.00 | 14,800 | 0 |
| 03-Sep-2024 | 3,920.00 | 3,930.00 | 3,820.00 | 3,870.00 | 10,800 | 0 |
| 02-Sep-2024 | 3,880.00 | 3,880.00 | 3,800.00 | 3,840.00 | 20,400 | 0 |
| 30-Aug-2024 | 3,920.00 | 3,920.00 | 3,830.00 | 3,880.00 | 18,600 | 0 |
| 29-Aug-2024 | 4,000.00 | 4,000.00 | 3,820.00 | 3,920.00 | 36,300 | 0 |
| 28-Aug-2024 | 4,000.00 | 4,010.00 | 3,920.00 | 3,940.00 | 9,100 | 0 |
| 27-Aug-2024 | 3,880.00 | 4,280.00 | 3,830.00 | 4,000.00 | 155,200 | 0 |
| 26-Aug-2024 | 3,860.00 | 3,880.00 | 3,820.00 | 3,880.00 | 3,900 | 0 |
| 23-Aug-2024 | 3,850.00 | 3,870.00 | 3,800.00 | 3,860.00 | 23,700 | 0 |
| 22-Aug-2024 | 3,970.00 | 3,970.00 | 3,800.00 | 3,830.00 | 38,600 | 0 |
| 21-Aug-2024 | 3,910.00 | 3,930.00 | 3,870.00 | 3,920.00 | 8,900 | 0 |
| 20-Aug-2024 | 3,920.00 | 3,930.00 | 3,890.00 | 3,910.00 | 7,000 | 0 |
| 19-Aug-2024 | 3,820.00 | 4,000.00 | 3,820.00 | 3,870.00 | 52,900 | 0 |
| 16-Aug-2024 | 3,830.00 | 3,860.00 | 3,820.00 | 3,820.00 | 2,700 | 0 |
| 15-Aug-2024 | 3,830.00 | 3,870.00 | 3,810.00 | 3,810.00 | 27,600 | 0 |
| 14-Aug-2024 | 3,900.00 | 3,900.00 | 3,830.00 | 3,830.00 | 12,900 | 0 |
| 13-Aug-2024 | 3,910.00 | 3,920.00 | 3,850.00 | 3,890.00 | 5,000 | 0 |
| 12-Aug-2024 | 3,810.00 | 3,950.00 | 3,810.00 | 3,920.00 | 29,000 | 0 |
| 09-Aug-2024 | 3,890.00 | 3,950.00 | 3,800.00 | 3,810.00 | 14,900 | 0 |
| 08-Aug-2024 | 3,870.00 | 3,890.00 | 3,830.00 | 3,870.00 | 9,300 | 0 |
| 07-Aug-2024 | 3,810.00 | 3,820.00 | 3,810.00 | 3,810.00 | 4,100 | 0 |
| 06-Aug-2024 | 3,820.00 | 3,840.00 | 3,810.00 | 3,810.00 | 10,200 | 0 |
| 05-Aug-2024 | 3,900.00 | 3,900.00 | 3,800.00 | 3,810.00 | 6,800 | 0 |
| 02-Aug-2024 | 3,900.00 | 3,930.00 | 3,900.00 | 3,910.00 | 1,800 | 0 |
| 01-Aug-2024 | 3,940.00 | 3,960.00 | 3,940.00 | 3,940.00 | 6,100 | 0 |
| 31-Jul-2024 | 3,900.00 | 3,960.00 | 3,900.00 | 3,960.00 | 10,300 | 0 |
| 30-Jul-2024 | 3,970.00 | 3,970.00 | 3,950.00 | 3,950.00 | 2,900 | 0 |
| 29-Jul-2024 | 3,910.00 | 3,960.00 | 3,900.00 | 3,940.00 | 12,600 | 0 |
| 26-Jul-2024 | 3,940.00 | 3,950.00 | 3,910.00 | 3,940.00 | 11,600 | 0 |
| 25-Jul-2024 | 3,900.00 | 3,940.00 | 3,800.00 | 3,910.00 | 8,500 | 0 |
| 24-Jul-2024 | 3,930.00 | 3,940.00 | 3,900.00 | 3,900.00 | 3,000 | 0 |
| 23-Jul-2024 | 3,900.00 | 3,970.00 | 3,880.00 | 3,940.00 | 18,800 | 0 |
| 22-Jul-2024 | 3,880.00 | 3,900.00 | 3,880.00 | 3,900.00 | 6,400 | 0 |
| 19-Jul-2024 | 3,930.00 | 3,940.00 | 3,850.00 | 3,940.00 | 11,900 | 0 |
| 18-Jul-2024 | 3,950.00 | 3,950.00 | 3,850.00 | 3,940.00 | 21,500 | 0 |
| 17-Jul-2024 | 3,900.00 | 3,940.00 | 3,850.00 | 3,930.00 | 12,200 | 0 |
| 16-Jul-2024 | 3,890.00 | 3,960.00 | 3,840.00 | 3,900.00 | 1,900 | 0 |
| 15-Jul-2024 | 3,950.00 | 3,990.00 | 3,850.00 | 3,940.00 | 25,500 | 0 |
| 12-Jul-2024 | 4,010.00 | 4,010.00 | 3,900.00 | 3,990.00 | 5,800 | 0 |
| 11-Jul-2024 | 4,000.00 | 4,000.00 | 3,920.00 | 3,970.00 | 6,600 | 0 |
| 10-Jul-2024 | 4,000.00 | 4,030.00 | 3,900.00 | 3,990.00 | 14,500 | 0 |