| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Jul-2024 | 3,900.00 | 3,990.00 | 3,830.00 | 3,990.00 | 30,200 | 0 |
| 08-Jul-2024 | 3,820.00 | 3,910.00 | 3,800.00 | 3,900.00 | 16,100 | 0 |
| 05-Jul-2024 | 3,910.00 | 3,920.00 | 3,800.00 | 3,910.00 | 16,000 | 0 |
| 04-Jul-2024 | 3,840.00 | 3,920.00 | 3,830.00 | 3,920.00 | 14,300 | 0 |
| 03-Jul-2024 | 3,940.00 | 3,950.00 | 3,830.00 | 3,890.00 | 8,900 | 0 |
| 02-Jul-2024 | 3,890.00 | 4,000.00 | 3,850.00 | 3,910.00 | 63,200 | 0 |
| 01-Jul-2024 | 3,950.00 | 3,950.00 | 3,890.00 | 3,940.00 | 12,300 | 0 |
| 28-Jun-2024 | 3,980.00 | 3,990.00 | 3,900.00 | 3,900.00 | 16,200 | 0 |
| 27-Jun-2024 | 4,010.00 | 4,010.00 | 3,930.00 | 3,980.00 | 7,900 | 0 |
| 26-Jun-2024 | 4,010.00 | 4,010.00 | 3,990.00 | 3,990.00 | 700 | 0 |
| 25-Jun-2024 | 4,030.00 | 4,030.00 | 3,880.00 | 3,990.00 | 20,600 | 0 |
| 24-Jun-2024 | 3,880.00 | 4,280.00 | 3,880.00 | 4,030.00 | 32,100 | 0 |
| 21-Jun-2024 | 3,980.00 | 3,980.00 | 3,870.00 | 3,950.00 | 11,600 | 0 |
| 20-Jun-2024 | 3,980.00 | 3,990.00 | 3,870.00 | 3,950.00 | 8,900 | 0 |
| 19-Jun-2024 | 3,930.00 | 4,090.00 | 3,860.00 | 3,860.00 | 29,000 | 0 |
| 14-Jun-2024 | 4,040.00 | 4,090.00 | 3,900.00 | 4,000.00 | 6,200 | 0 |
| 13-Jun-2024 | 3,950.00 | 4,010.00 | 3,900.00 | 4,010.00 | 10,700 | 0 |
| 12-Jun-2024 | 3,940.00 | 4,040.00 | 3,940.00 | 3,960.00 | 7,700 | 0 |
| 11-Jun-2024 | 3,920.00 | 4,040.00 | 3,920.00 | 4,040.00 | 32,500 | 0 |
| 10-Jun-2024 | 4,060.00 | 4,070.00 | 3,930.00 | 4,040.00 | 16,400 | 0 |
| 07-Jun-2024 | 4,060.00 | 4,070.00 | 4,010.00 | 4,070.00 | 13,700 | 0 |
| 06-Jun-2024 | 4,080.00 | 4,080.00 | 3,980.00 | 4,070.00 | 17,400 | 0 |
| 05-Jun-2024 | 4,080.00 | 4,100.00 | 4,000.00 | 4,060.00 | 22,400 | 0 |
| 04-Jun-2024 | 4,200.00 | 4,200.00 | 4,010.00 | 4,100.00 | 21,900 | 0 |
| 03-Jun-2024 | 4,320.00 | 4,320.00 | 4,000.00 | 4,180.00 | 24,700 | 0 |
| 31-May-2024 | 4,160.00 | 4,390.00 | 4,100.00 | 4,260.00 | 213,900 | 0 |
| 30-May-2024 | 3,800.00 | 4,350.00 | 3,800.00 | 4,160.00 | 101,500 | 0 |
| 29-May-2024 | 3,780.00 | 3,840.00 | 3,760.00 | 3,780.00 | 1,900 | 0 |
| 28-May-2024 | 3,910.00 | 3,910.00 | 3,770.00 | 3,880.00 | 23,100 | 0 |
| 27-May-2024 | 3,940.00 | 3,950.00 | 3,900.00 | 3,910.00 | 9,300 | 0 |
| 22-May-2024 | 3,970.00 | 4,000.00 | 3,940.00 | 3,970.00 | 2,100 | 0 |
| 21-May-2024 | 4,000.00 | 4,000.00 | 3,960.00 | 3,970.00 | 3,900 | 0 |
| 20-May-2024 | 4,030.00 | 4,030.00 | 3,960.00 | 3,970.00 | 20,200 | 0 |
| 17-May-2024 | 4,150.00 | 4,150.00 | 4,000.00 | 4,030.00 | 9,700 | 0 |
| 16-May-2024 | 4,080.00 | 4,110.00 | 4,010.00 | 4,100.00 | 13,600 | 0 |
| 15-May-2024 | 4,060.00 | 4,080.00 | 4,000.00 | 4,080.00 | 30,100 | 0 |
| 14-May-2024 | 4,070.00 | 4,100.00 | 4,040.00 | 4,050.00 | 9,100 | 0 |
| 13-May-2024 | 4,120.00 | 4,130.00 | 4,040.00 | 4,100.00 | 26,500 | 0 |
| 08-May-2024 | 4,100.00 | 4,150.00 | 4,060.00 | 4,120.00 | 8,000 | 0 |
| 07-May-2024 | 4,030.00 | 4,100.00 | 4,020.00 | 4,100.00 | 9,000 | 0 |
| 06-May-2024 | 4,080.00 | 4,080.00 | 4,030.00 | 4,070.00 | 41,200 | 0 |
| 03-May-2024 | 4,250.00 | 4,250.00 | 4,070.00 | 4,080.00 | 7,900 | 0 |
| 02-May-2024 | 4,180.00 | 4,180.00 | 4,080.00 | 4,130.00 | 21,200 | 0 |
| 30-Apr-2024 | 4,110.00 | 4,230.00 | 4,100.00 | 4,180.00 | 18,100 | 0 |
| 29-Apr-2024 | 4,150.00 | 4,190.00 | 4,030.00 | 4,110.00 | 13,800 | 0 |
| 26-Apr-2024 | 4,280.00 | 4,280.00 | 4,020.00 | 4,150.00 | 20,100 | 0 |
| 25-Apr-2024 | 4,290.00 | 4,300.00 | 4,080.00 | 4,200.00 | 31,000 | 0 |
| 24-Apr-2024 | 4,220.00 | 4,430.00 | 4,210.00 | 4,280.00 | 11,300 | 0 |
| 23-Apr-2024 | 4,300.00 | 4,340.00 | 4,090.00 | 4,220.00 | 19,100 | 0 |
| 22-Apr-2024 | 4,300.00 | 4,390.00 | 4,220.00 | 4,250.00 | 20,400 | 0 |
| 19-Apr-2024 | 4,160.00 | 4,800.00 | 4,160.00 | 4,320.00 | 29,500 | 0 |
| 18-Apr-2024 | 4,340.00 | 4,400.00 | 4,170.00 | 4,270.00 | 20,100 | 0 |
| 17-Apr-2024 | 4,330.00 | 4,400.00 | 4,070.00 | 4,340.00 | 12,200 | 0 |
| 16-Apr-2024 | 4,330.00 | 4,370.00 | 4,250.00 | 4,320.00 | 15,200 | 0 |
| 05-Apr-2024 | 4,390.00 | 4,450.00 | 4,300.00 | 4,370.00 | 17,100 | 0 |
| 04-Apr-2024 | 4,210.00 | 4,500.00 | 4,210.00 | 4,390.00 | 21,700 | 0 |
| 03-Apr-2024 | 4,240.00 | 4,260.00 | 4,190.00 | 4,230.00 | 10,000 | 0 |
| 02-Apr-2024 | 4,180.00 | 4,280.00 | 4,180.00 | 4,240.00 | 9,500 | 0 |
| 01-Apr-2024 | 4,290.00 | 4,290.00 | 4,180.00 | 4,180.00 | 32,200 | 0 |
| 28-Mar-2024 | 4,210.00 | 4,240.00 | 4,170.00 | 4,190.00 | 11,200 | 0 |
| 27-Mar-2024 | 4,260.00 | 4,260.00 | 4,150.00 | 4,170.00 | 21,700 | 0 |
| 26-Mar-2024 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 0 | 0 |
| 25-Mar-2024 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 0 | 0 |
| 22-Mar-2024 | 4,220.00 | 4,310.00 | 4,130.00 | 4,200.00 | 15,200 | 0 |
| 21-Mar-2024 | 4,220.00 | 4,310.00 | 4,110.00 | 4,210.00 | 26,500 | 0 |
| 20-Mar-2024 | 4,290.00 | 4,330.00 | 4,200.00 | 4,200.00 | 10,300 | 0 |
| 19-Mar-2024 | 4,200.00 | 4,340.00 | 4,170.00 | 4,210.00 | 56,000 | 0 |
| 18-Mar-2024 | 4,390.00 | 4,500.00 | 3,900.00 | 4,130.00 | 127,600 | 0 |
| 15-Mar-2024 | 4,440.00 | 4,550.00 | 4,360.00 | 4,500.00 | 19,000 | 0 |
| 14-Mar-2024 | 4,580.00 | 4,580.00 | 4,470.00 | 4,490.00 | 26,400 | 0 |
| 13-Mar-2024 | 4,510.00 | 4,670.00 | 4,470.00 | 4,470.00 | 93,700 | 0 |
| 08-Mar-2024 | 4,340.00 | 4,630.00 | 4,340.00 | 4,510.00 | 89,600 | 0 |
| 07-Mar-2024 | 4,310.00 | 4,380.00 | 4,310.00 | 4,330.00 | 17,600 | 0 |
| 06-Mar-2024 | 4,310.00 | 4,390.00 | 4,250.00 | 4,310.00 | 20,300 | 0 |
| 05-Mar-2024 | 4,380.00 | 4,400.00 | 4,240.00 | 4,240.00 | 56,700 | 0 |
| 04-Mar-2024 | 4,410.00 | 4,450.00 | 4,380.00 | 4,390.00 | 30,400 | 0 |
| 01-Mar-2024 | 4,430.00 | 4,480.00 | 4,400.00 | 4,400.00 | 20,300 | 0 |
| 29-Feb-2024 | 4,430.00 | 4,540.00 | 4,410.00 | 4,430.00 | 60,100 | 0 |
| 28-Feb-2024 | 4,450.00 | 4,590.00 | 4,410.00 | 4,410.00 | 46,600 | 0 |
| 27-Feb-2024 | 4,500.00 | 4,620.00 | 4,410.00 | 4,500.00 | 89,600 | 0 |
| 26-Feb-2024 | 4,640.00 | 4,700.00 | 4,500.00 | 4,600.00 | 43,800 | 0 |
| 23-Feb-2024 | 4,600.00 | 4,940.00 | 4,600.00 | 4,650.00 | 122,600 | 0 |
| 22-Feb-2024 | 4,700.00 | 4,710.00 | 4,500.00 | 4,610.00 | 100,200 | 0 |
| 21-Feb-2024 | 4,720.00 | 4,770.00 | 4,620.00 | 4,650.00 | 80,000 | 0 |
| 20-Feb-2024 | 4,960.00 | 4,960.00 | 4,640.00 | 4,720.00 | 151,200 | 0 |
| 19-Feb-2024 | 5,150.00 | 5,475.00 | 4,840.00 | 4,910.00 | 140,000 | 0 |
| 16-Feb-2024 | 4,650.00 | 5,550.00 | 4,500.00 | 5,100.00 | 498,200 | 0 |
| 15-Feb-2024 | 4,510.00 | 4,640.00 | 4,500.00 | 4,640.00 | 97,800 | 0 |
| 13-Feb-2024 | 4,890.00 | 4,890.00 | 4,450.00 | 4,490.00 | 203,000 | 0 |
| 12-Feb-2024 | 4,640.00 | 5,200.00 | 4,640.00 | 4,890.00 | 288,100 | 0 |
| 07-Feb-2024 | 5,825.00 | 6,400.00 | 4,900.00 | 5,150.00 | 1,707,800 | 0 |
| 06-Feb-2024 | 4,770.00 | 5,600.00 | 4,670.00 | 5,600.00 | 2,699,500 | 0 |
| 05-Feb-2024 | 3,600.00 | 4,480.00 | 3,550.00 | 4,480.00 | 517,500 | 0 |
| 02-Feb-2024 | 3,620.00 | 3,690.00 | 3,570.00 | 3,590.00 | 99,100 | 0 |
| 01-Feb-2024 | 3,740.00 | 3,750.00 | 3,620.00 | 3,620.00 | 74,600 | 0 |
| 31-Jan-2024 | 3,870.00 | 3,870.00 | 3,700.00 | 3,750.00 | 124,200 | 0 |
| 30-Jan-2024 | 3,920.00 | 3,950.00 | 3,750.00 | 3,870.00 | 111,500 | 0 |
| 29-Jan-2024 | 4,020.00 | 4,110.00 | 3,850.00 | 3,920.00 | 77,300 | 0 |
| 26-Jan-2024 | 4,050.00 | 4,050.00 | 3,810.00 | 4,020.00 | 78,600 | 0 |
| 25-Jan-2024 | 4,260.00 | 4,260.00 | 4,050.00 | 4,050.00 | 69,200 | 0 |