| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Sep-2024 | 5,425.00 | 5,450.00 | 5,375.00 | 5,400.00 | 25,000 | 0 |
| 05-Sep-2024 | 5,400.00 | 5,450.00 | 5,350.00 | 5,425.00 | 83,200 | 0 |
| 04-Sep-2024 | 5,425.00 | 5,425.00 | 5,375.00 | 5,400.00 | 15,500 | 0 |
| 03-Sep-2024 | 5,450.00 | 5,450.00 | 5,375.00 | 5,425.00 | 61,900 | 0 |
| 02-Sep-2024 | 5,400.00 | 5,500.00 | 5,375.00 | 5,375.00 | 112,500 | 0 |
| 30-Aug-2024 | 5,450.00 | 5,475.00 | 5,350.00 | 5,350.00 | 159,000 | 0 |
| 29-Aug-2024 | 5,450.00 | 5,475.00 | 5,375.00 | 5,450.00 | 73,600 | 0 |
| 28-Aug-2024 | 5,425.00 | 5,475.00 | 5,375.00 | 5,450.00 | 99,800 | 0 |
| 27-Aug-2024 | 5,425.00 | 5,425.00 | 5,350.00 | 5,425.00 | 31,100 | 0 |
| 26-Aug-2024 | 5,325.00 | 5,425.00 | 5,325.00 | 5,400.00 | 53,700 | 0 |
| 23-Aug-2024 | 5,450.00 | 5,450.00 | 5,300.00 | 5,325.00 | 100,300 | 0 |
| 22-Aug-2024 | 5,450.00 | 5,475.00 | 5,425.00 | 5,450.00 | 39,300 | 0 |
| 21-Aug-2024 | 5,425.00 | 5,475.00 | 5,425.00 | 5,450.00 | 31,300 | 0 |
| 20-Aug-2024 | 5,450.00 | 5,450.00 | 5,350.00 | 5,425.00 | 6,900 | 0 |
| 19-Aug-2024 | 5,425.00 | 5,500.00 | 5,300.00 | 5,350.00 | 29,700 | 0 |
| 16-Aug-2024 | 5,400.00 | 5,450.00 | 5,400.00 | 5,425.00 | 30,500 | 0 |
| 15-Aug-2024 | 5,350.00 | 5,400.00 | 5,300.00 | 5,400.00 | 69,000 | 0 |
| 14-Aug-2024 | 5,350.00 | 5,425.00 | 5,325.00 | 5,350.00 | 37,100 | 0 |
| 13-Aug-2024 | 5,450.00 | 5,475.00 | 5,350.00 | 5,350.00 | 57,000 | 0 |
| 12-Aug-2024 | 5,450.00 | 5,475.00 | 5,375.00 | 5,450.00 | 27,600 | 0 |
| 09-Aug-2024 | 5,450.00 | 5,450.00 | 5,350.00 | 5,450.00 | 19,500 | 0 |
| 08-Aug-2024 | 5,450.00 | 5,450.00 | 5,350.00 | 5,350.00 | 5,300 | 0 |
| 07-Aug-2024 | 5,400.00 | 5,450.00 | 5,375.00 | 5,400.00 | 12,100 | 0 |
| 06-Aug-2024 | 5,400.00 | 5,450.00 | 5,300.00 | 5,400.00 | 20,400 | 0 |
| 05-Aug-2024 | 5,475.00 | 5,500.00 | 5,375.00 | 5,400.00 | 14,400 | 0 |
| 02-Aug-2024 | 5,400.00 | 5,500.00 | 5,400.00 | 5,475.00 | 11,700 | 0 |
| 01-Aug-2024 | 5,400.00 | 5,400.00 | 5,350.00 | 5,400.00 | 28,600 | 0 |
| 31-Jul-2024 | 5,450.00 | 5,450.00 | 5,350.00 | 5,400.00 | 18,900 | 0 |
| 30-Jul-2024 | 5,500.00 | 5,500.00 | 5,425.00 | 5,425.00 | 27,200 | 0 |
| 29-Jul-2024 | 5,475.00 | 5,525.00 | 5,450.00 | 5,500.00 | 8,800 | 0 |
| 26-Jul-2024 | 5,475.00 | 5,500.00 | 5,450.00 | 5,450.00 | 9,600 | 0 |
| 25-Jul-2024 | 5,525.00 | 5,525.00 | 5,475.00 | 5,500.00 | 14,400 | 0 |
| 24-Jul-2024 | 5,525.00 | 5,600.00 | 5,475.00 | 5,525.00 | 19,000 | 0 |
| 23-Jul-2024 | 5,475.00 | 5,550.00 | 5,450.00 | 5,450.00 | 33,700 | 0 |
| 22-Jul-2024 | 5,500.00 | 5,500.00 | 5,425.00 | 5,475.00 | 35,500 | 0 |
| 19-Jul-2024 | 5,500.00 | 5,500.00 | 5,450.00 | 5,450.00 | 31,600 | 0 |
| 18-Jul-2024 | 5,400.00 | 5,500.00 | 5,400.00 | 5,500.00 | 8,100 | 0 |
| 17-Jul-2024 | 5,500.00 | 5,525.00 | 5,400.00 | 5,400.00 | 19,400 | 0 |
| 16-Jul-2024 | 5,475.00 | 5,475.00 | 5,400.00 | 5,450.00 | 25,900 | 0 |
| 15-Jul-2024 | 5,450.00 | 5,500.00 | 5,450.00 | 5,475.00 | 26,100 | 0 |
| 12-Jul-2024 | 5,375.00 | 5,475.00 | 5,350.00 | 5,450.00 | 67,800 | 0 |
| 11-Jul-2024 | 5,400.00 | 5,400.00 | 5,350.00 | 5,400.00 | 27,400 | 0 |
| 10-Jul-2024 | 5,375.00 | 5,425.00 | 5,375.00 | 5,375.00 | 30,500 | 0 |
| 09-Jul-2024 | 5,325.00 | 5,400.00 | 5,325.00 | 5,350.00 | 23,100 | 0 |
| 08-Jul-2024 | 5,300.00 | 5,350.00 | 5,250.00 | 5,325.00 | 41,600 | 0 |
| 05-Jul-2024 | 5,275.00 | 5,325.00 | 5,275.00 | 5,275.00 | 84,300 | 0 |
| 04-Jul-2024 | 5,250.00 | 5,300.00 | 5,200.00 | 5,275.00 | 5,200 | 0 |
| 03-Jul-2024 | 5,300.00 | 5,300.00 | 5,125.00 | 5,250.00 | 238,700 | 0 |
| 02-Jul-2024 | 5,275.00 | 5,300.00 | 5,200.00 | 5,200.00 | 8,800 | 0 |
| 01-Jul-2024 | 5,250.00 | 5,375.00 | 5,200.00 | 5,275.00 | 127,700 | 0 |
| 28-Jun-2024 | 5,250.00 | 5,250.00 | 5,075.00 | 5,250.00 | 151,700 | 0 |
| 27-Jun-2024 | 5,175.00 | 5,225.00 | 5,175.00 | 5,175.00 | 5,700 | 0 |
| 26-Jun-2024 | 5,250.00 | 5,275.00 | 5,150.00 | 5,250.00 | 89,900 | 0 |
| 25-Jun-2024 | 5,200.00 | 5,300.00 | 5,150.00 | 5,250.00 | 134,300 | 0 |
| 24-Jun-2024 | 5,200.00 | 5,275.00 | 5,175.00 | 5,200.00 | 91,400 | 0 |
| 21-Jun-2024 | 5,200.00 | 5,275.00 | 5,150.00 | 5,275.00 | 31,200 | 0 |
| 20-Jun-2024 | 5,250.00 | 5,250.00 | 5,175.00 | 5,200.00 | 37,600 | 0 |
| 19-Jun-2024 | 5,275.00 | 5,275.00 | 5,175.00 | 5,175.00 | 9,600 | 0 |
| 14-Jun-2024 | 5,275.00 | 5,275.00 | 5,175.00 | 5,275.00 | 188,700 | 0 |
| 13-Jun-2024 | 5,200.00 | 5,300.00 | 5,200.00 | 5,275.00 | 137,600 | 0 |
| 12-Jun-2024 | 5,250.00 | 5,275.00 | 5,150.00 | 5,250.00 | 38,500 | 0 |
| 11-Jun-2024 | 5,250.00 | 5,325.00 | 5,225.00 | 5,250.00 | 120,300 | 0 |
| 10-Jun-2024 | 5,350.00 | 5,375.00 | 5,225.00 | 5,325.00 | 75,000 | 0 |
| 07-Jun-2024 | 5,350.00 | 5,500.00 | 5,250.00 | 5,350.00 | 249,100 | 0 |
| 06-Jun-2024 | 5,375.00 | 5,375.00 | 5,325.00 | 5,350.00 | 4,100 | 0 |
| 05-Jun-2024 | 5,375.00 | 5,475.00 | 5,350.00 | 5,350.00 | 72,100 | 0 |
| 04-Jun-2024 | 5,375.00 | 5,400.00 | 5,250.00 | 5,375.00 | 231,200 | 0 |
| 03-Jun-2024 | 5,450.00 | 5,475.00 | 5,250.00 | 5,300.00 | 356,400 | 0 |
| 31-May-2024 | 5,400.00 | 5,500.00 | 5,325.00 | 5,400.00 | 212,700 | 0 |
| 30-May-2024 | 5,375.00 | 5,475.00 | 5,375.00 | 5,400.00 | 94,600 | 0 |
| 29-May-2024 | 5,350.00 | 5,500.00 | 5,300.00 | 5,400.00 | 132,500 | 0 |
| 28-May-2024 | 5,400.00 | 5,400.00 | 5,300.00 | 5,350.00 | 7,900 | 0 |
| 27-May-2024 | 5,350.00 | 5,450.00 | 5,275.00 | 5,400.00 | 33,500 | 0 |
| 22-May-2024 | 5,325.00 | 5,500.00 | 5,275.00 | 5,400.00 | 61,600 | 0 |
| 21-May-2024 | 5,400.00 | 5,425.00 | 5,300.00 | 5,325.00 | 67,100 | 0 |
| 20-May-2024 | 5,375.00 | 5,400.00 | 5,300.00 | 5,300.00 | 10,400 | 0 |
| 17-May-2024 | 5,550.00 | 5,550.00 | 5,275.00 | 5,375.00 | 34,400 | 0 |
| 16-May-2024 | 5,250.00 | 5,525.00 | 5,150.00 | 5,400.00 | 70,600 | 0 |
| 15-May-2024 | 5,025.00 | 5,325.00 | 4,800.00 | 5,300.00 | 205,000 | 0 |
| 14-May-2024 | 5,350.00 | 5,350.00 | 4,990.00 | 5,025.00 | 93,300 | 0 |
| 13-May-2024 | 5,400.00 | 5,550.00 | 5,200.00 | 5,350.00 | 111,200 | 0 |
| 08-May-2024 | 5,550.00 | 5,700.00 | 5,400.00 | 5,450.00 | 589,600 | 0 |
| 07-May-2024 | 5,975.00 | 6,050.00 | 5,925.00 | 5,975.00 | 614,900 | 0 |
| 06-May-2024 | 6,025.00 | 6,025.00 | 5,900.00 | 5,950.00 | 260,300 | 0 |
| 03-May-2024 | 6,050.00 | 6,100.00 | 5,950.00 | 6,000.00 | 103,500 | 0 |
| 02-May-2024 | 6,025.00 | 6,200.00 | 6,000.00 | 6,025.00 | 383,800 | 0 |
| 30-Apr-2024 | 5,950.00 | 6,025.00 | 5,850.00 | 6,000.00 | 152,000 | 0 |
| 29-Apr-2024 | 5,975.00 | 6,025.00 | 5,875.00 | 5,900.00 | 116,400 | 0 |
| 26-Apr-2024 | 5,900.00 | 5,975.00 | 5,875.00 | 5,975.00 | 97,700 | 0 |
| 25-Apr-2024 | 5,950.00 | 5,975.00 | 5,850.00 | 5,900.00 | 133,200 | 0 |
| 24-Apr-2024 | 6,000.00 | 6,000.00 | 5,850.00 | 5,850.00 | 67,600 | 0 |
| 23-Apr-2024 | 6,000.00 | 6,000.00 | 5,900.00 | 5,975.00 | 99,200 | 0 |
| 22-Apr-2024 | 5,900.00 | 6,000.00 | 5,825.00 | 5,950.00 | 59,700 | 0 |
| 19-Apr-2024 | 5,925.00 | 5,950.00 | 5,825.00 | 5,900.00 | 44,000 | 0 |
| 18-Apr-2024 | 5,925.00 | 5,950.00 | 5,850.00 | 5,925.00 | 81,700 | 0 |
| 17-Apr-2024 | 5,925.00 | 5,950.00 | 5,850.00 | 5,900.00 | 59,400 | 0 |
| 16-Apr-2024 | 5,825.00 | 5,950.00 | 5,825.00 | 5,925.00 | 198,100 | 0 |
| 05-Apr-2024 | 5,900.00 | 5,900.00 | 5,775.00 | 5,825.00 | 148,800 | 0 |
| 04-Apr-2024 | 5,850.00 | 5,900.00 | 5,750.00 | 5,850.00 | 121,100 | 0 |
| 03-Apr-2024 | 5,825.00 | 5,850.00 | 5,750.00 | 5,825.00 | 211,800 | 0 |