| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 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 |