| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 22-Nov-2024 | 5,325.00 | 5,425.00 | 5,250.00 | 5,300.00 | 1,258,400 | 0 |
| 21-Nov-2024 | 5,475.00 | 5,475.00 | 5,325.00 | 5,325.00 | 734,700 | 0 |
| 20-Nov-2024 | 5,450.00 | 5,550.00 | 5,425.00 | 5,475.00 | 1,577,300 | 0 |
| 19-Nov-2024 | 5,575.00 | 5,600.00 | 5,475.00 | 5,500.00 | 1,312,700 | 0 |
| 18-Nov-2024 | 5,550.00 | 5,600.00 | 5,450.00 | 5,575.00 | 852,100 | 0 |
| 15-Nov-2024 | 5,575.00 | 5,700.00 | 5,425.00 | 5,550.00 | 1,177,000 | 0 |
| 14-Nov-2024 | 5,525.00 | 5,575.00 | 5,450.00 | 5,575.00 | 1,026,500 | 0 |
| 13-Nov-2024 | 5,450.00 | 5,575.00 | 5,400.00 | 5,525.00 | 999,600 | 0 |
| 12-Nov-2024 | 5,400.00 | 5,550.00 | 5,375.00 | 5,550.00 | 686,200 | 0 |
| 11-Nov-2024 | 5,450.00 | 5,525.00 | 5,325.00 | 5,375.00 | 3,532,800 | 0 |
| 08-Nov-2024 | 5,325.00 | 5,525.00 | 5,325.00 | 5,475.00 | 401,900 | 0 |
| 07-Nov-2024 | 5,425.00 | 5,525.00 | 5,325.00 | 5,325.00 | 1,411,300 | 0 |
| 06-Nov-2024 | 5,550.00 | 5,550.00 | 5,350.00 | 5,525.00 | 659,300 | 0 |
| 05-Nov-2024 | 5,500.00 | 5,550.00 | 5,400.00 | 5,550.00 | 745,200 | 0 |
| 04-Nov-2024 | 5,550.00 | 5,625.00 | 5,500.00 | 5,500.00 | 427,000 | 0 |
| 01-Nov-2024 | 5,700.00 | 5,725.00 | 5,550.00 | 5,550.00 | 2,217,400 | 0 |
| 31-Oct-2024 | 5,525.00 | 5,700.00 | 5,475.00 | 5,700.00 | 5,385,100 | 0 |
| 30-Oct-2024 | 5,550.00 | 5,600.00 | 5,425.00 | 5,550.00 | 752,700 | 0 |
| 29-Oct-2024 | 5,475.00 | 5,600.00 | 5,425.00 | 5,550.00 | 1,385,600 | 0 |
| 28-Oct-2024 | 5,475.00 | 5,525.00 | 5,425.00 | 5,500.00 | 897,300 | 0 |
| 25-Oct-2024 | 5,600.00 | 5,625.00 | 5,400.00 | 5,425.00 | 603,400 | 0 |
| 24-Oct-2024 | 5,600.00 | 5,650.00 | 5,550.00 | 5,625.00 | 1,681,300 | 0 |
| 23-Oct-2024 | 5,600.00 | 5,700.00 | 5,500.00 | 5,575.00 | 1,042,200 | 0 |
| 22-Oct-2024 | 5,525.00 | 5,625.00 | 5,475.00 | 5,600.00 | 1,678,800 | 0 |
| 21-Oct-2024 | 5,650.00 | 5,700.00 | 5,475.00 | 5,525.00 | 1,754,900 | 0 |
| 18-Oct-2024 | 5,475.00 | 5,725.00 | 5,450.00 | 5,600.00 | 3,697,700 | 0 |
| 17-Oct-2024 | 5,600.00 | 5,650.00 | 5,425.00 | 5,450.00 | 1,984,200 | 0 |
| 16-Oct-2024 | 5,450.00 | 5,650.00 | 5,450.00 | 5,650.00 | 5,993,400 | 0 |
| 15-Oct-2024 | 5,375.00 | 5,575.00 | 5,325.00 | 5,450.00 | 2,120,200 | 0 |
| 14-Oct-2024 | 5,375.00 | 5,400.00 | 5,300.00 | 5,350.00 | 195,700 | 0 |
| 11-Oct-2024 | 5,400.00 | 5,450.00 | 5,325.00 | 5,350.00 | 639,700 | 0 |
| 10-Oct-2024 | 5,475.00 | 5,500.00 | 5,375.00 | 5,400.00 | 609,500 | 0 |
| 09-Oct-2024 | 5,325.00 | 5,475.00 | 5,300.00 | 5,475.00 | 1,743,800 | 0 |
| 08-Oct-2024 | 5,450.00 | 5,450.00 | 5,300.00 | 5,325.00 | 1,236,800 | 0 |
| 07-Oct-2024 | 5,350.00 | 5,450.00 | 5,225.00 | 5,450.00 | 2,605,300 | 0 |
| 04-Oct-2024 | 5,350.00 | 5,350.00 | 5,225.00 | 5,350.00 | 2,749,200 | 0 |
| 03-Oct-2024 | 5,300.00 | 5,400.00 | 5,225.00 | 5,350.00 | 1,440,200 | 0 |
| 02-Oct-2024 | 5,500.00 | 5,525.00 | 5,250.00 | 5,300.00 | 5,575,400 | 0 |
| 01-Oct-2024 | 5,600.00 | 5,650.00 | 5,450.00 | 5,525.00 | 1,867,800 | 0 |
| 30-Sep-2024 | 5,750.00 | 5,950.00 | 5,550.00 | 5,650.00 | 3,944,800 | 0 |
| 27-Sep-2024 | 5,600.00 | 5,875.00 | 5,475.00 | 5,750.00 | 11,092,700 | 0 |
| 26-Sep-2024 | 5,350.00 | 5,600.00 | 5,350.00 | 5,600.00 | 4,288,600 | 0 |
| 25-Sep-2024 | 5,350.00 | 5,375.00 | 5,325.00 | 5,375.00 | 1,145,700 | 0 |
| 24-Sep-2024 | 5,450.00 | 5,500.00 | 5,325.00 | 5,375.00 | 1,201,400 | 0 |
| 23-Sep-2024 | 5,450.00 | 5,500.00 | 5,325.00 | 5,425.00 | 2,920,000 | 0 |
| 20-Sep-2024 | 5,500.00 | 5,500.00 | 5,300.00 | 5,425.00 | 54,113,300 | 0 |
| 19-Sep-2024 | 5,475.00 | 5,500.00 | 5,400.00 | 5,450.00 | 3,832,900 | 0 |
| 18-Sep-2024 | 5,525.00 | 5,525.00 | 5,375.00 | 5,475.00 | 3,575,100 | 0 |
| 17-Sep-2024 | 5,350.00 | 5,700.00 | 5,325.00 | 5,500.00 | 7,747,700 | 0 |
| 13-Sep-2024 | 5,375.00 | 5,425.00 | 5,300.00 | 5,350.00 | 3,927,600 | 0 |
| 12-Sep-2024 | 5,375.00 | 5,425.00 | 5,300.00 | 5,375.00 | 3,929,200 | 0 |
| 11-Sep-2024 | 5,200.00 | 5,400.00 | 5,175.00 | 5,375.00 | 3,920,600 | 0 |
| 10-Sep-2024 | 5,100.00 | 5,300.00 | 5,100.00 | 5,200.00 | 2,824,800 | 0 |
| 09-Sep-2024 | 5,150.00 | 5,175.00 | 5,025.00 | 5,100.00 | 1,581,600 | 0 |
| 06-Sep-2024 | 5,200.00 | 5,200.00 | 5,075.00 | 5,150.00 | 1,692,200 | 0 |
| 05-Sep-2024 | 5,150.00 | 5,300.00 | 5,025.00 | 5,200.00 | 3,291,500 | 0 |
| 04-Sep-2024 | 5,000.00 | 5,225.00 | 5,000.00 | 5,150.00 | 3,598,400 | 0 |
| 03-Sep-2024 | 5,200.00 | 5,200.00 | 5,000.00 | 5,000.00 | 2,583,200 | 0 |
| 02-Sep-2024 | 4,970.00 | 5,250.00 | 4,960.00 | 5,150.00 | 3,700,800 | 0 |
| 30-Aug-2024 | 5,250.00 | 5,375.00 | 4,940.00 | 4,940.00 | 28,051,600 | 0 |
| 29-Aug-2024 | 5,300.00 | 5,400.00 | 5,200.00 | 5,250.00 | 4,706,500 | 0 |
| 28-Aug-2024 | 5,325.00 | 5,400.00 | 5,225.00 | 5,300.00 | 4,025,200 | 0 |
| 27-Aug-2024 | 5,375.00 | 5,400.00 | 5,325.00 | 5,325.00 | 3,606,600 | 0 |
| 26-Aug-2024 | 5,325.00 | 5,400.00 | 5,250.00 | 5,400.00 | 7,247,600 | 0 |
| 23-Aug-2024 | 5,225.00 | 5,325.00 | 5,150.00 | 5,325.00 | 2,980,300 | 0 |
| 22-Aug-2024 | 5,275.00 | 5,275.00 | 5,150.00 | 5,225.00 | 2,107,300 | 0 |
| 21-Aug-2024 | 5,325.00 | 5,350.00 | 5,250.00 | 5,300.00 | 1,623,800 | 0 |
| 20-Aug-2024 | 5,175.00 | 5,350.00 | 5,100.00 | 5,325.00 | 3,716,300 | 0 |
| 19-Aug-2024 | 5,175.00 | 5,275.00 | 5,100.00 | 5,175.00 | 2,770,500 | 0 |
| 16-Aug-2024 | 5,225.00 | 5,275.00 | 5,150.00 | 5,200.00 | 2,451,800 | 0 |
| 15-Aug-2024 | 5,300.00 | 5,325.00 | 5,125.00 | 5,250.00 | 2,111,000 | 0 |
| 14-Aug-2024 | 5,375.00 | 5,425.00 | 5,225.00 | 5,250.00 | 4,674,900 | 0 |
| 13-Aug-2024 | 5,475.00 | 5,500.00 | 5,325.00 | 5,400.00 | 5,636,800 | 0 |
| 12-Aug-2024 | 5,250.00 | 5,400.00 | 5,250.00 | 5,400.00 | 4,229,200 | 0 |
| 09-Aug-2024 | 5,200.00 | 5,300.00 | 5,150.00 | 5,250.00 | 1,684,000 | 0 |
| 08-Aug-2024 | 5,050.00 | 5,300.00 | 5,050.00 | 5,175.00 | 2,315,900 | 0 |
| 07-Aug-2024 | 4,990.00 | 5,150.00 | 4,980.00 | 5,025.00 | 4,130,100 | 0 |
| 06-Aug-2024 | 5,075.00 | 5,125.00 | 4,990.00 | 4,990.00 | 1,892,700 | 0 |
| 05-Aug-2024 | 5,200.00 | 5,375.00 | 4,910.00 | 5,050.00 | 3,020,400 | 0 |
| 02-Aug-2024 | 5,300.00 | 5,325.00 | 5,150.00 | 5,275.00 | 6,414,400 | 0 |
| 01-Aug-2024 | 5,300.00 | 5,375.00 | 5,275.00 | 5,300.00 | 2,854,400 | 0 |
| 31-Jul-2024 | 5,525.00 | 5,525.00 | 5,250.00 | 5,300.00 | 3,643,800 | 0 |
| 30-Jul-2024 | 5,125.00 | 5,550.00 | 5,000.00 | 5,475.00 | 10,582,600 | 0 |
| 29-Jul-2024 | 5,100.00 | 5,300.00 | 5,050.00 | 5,125.00 | 5,853,400 | 0 |
| 26-Jul-2024 | 4,940.00 | 5,025.00 | 4,920.00 | 5,000.00 | 2,406,900 | 0 |
| 25-Jul-2024 | 4,950.00 | 4,950.00 | 4,860.00 | 4,890.00 | 1,366,400 | 0 |
| 24-Jul-2024 | 5,025.00 | 5,025.00 | 4,880.00 | 4,950.00 | 2,694,800 | 0 |
| 23-Jul-2024 | 4,900.00 | 5,050.00 | 4,900.00 | 5,025.00 | 1,422,000 | 0 |
| 22-Jul-2024 | 4,950.00 | 5,025.00 | 4,950.00 | 5,000.00 | 583,100 | 0 |
| 19-Jul-2024 | 4,990.00 | 4,990.00 | 4,940.00 | 4,950.00 | 309,500 | 0 |
| 18-Jul-2024 | 4,920.00 | 5,025.00 | 4,920.00 | 4,990.00 | 1,701,200 | 0 |
| 17-Jul-2024 | 4,790.00 | 4,940.00 | 4,780.00 | 4,920.00 | 1,949,800 | 0 |
| 16-Jul-2024 | 4,890.00 | 4,920.00 | 4,740.00 | 4,770.00 | 4,403,900 | 0 |
| 15-Jul-2024 | 4,960.00 | 4,970.00 | 4,870.00 | 4,890.00 | 1,781,900 | 0 |
| 12-Jul-2024 | 5,150.00 | 5,150.00 | 4,950.00 | 4,950.00 | 1,751,800 | 0 |
| 11-Jul-2024 | 4,990.00 | 5,100.00 | 4,960.00 | 5,100.00 | 2,487,700 | 0 |
| 10-Jul-2024 | 5,000.00 | 5,000.00 | 4,950.00 | 5,000.00 | 1,275,500 | 0 |
| 09-Jul-2024 | 4,970.00 | 5,000.00 | 4,940.00 | 5,000.00 | 2,503,500 | 0 |
| 08-Jul-2024 | 4,900.00 | 4,990.00 | 4,890.00 | 4,980.00 | 1,921,700 | 0 |
| 05-Jul-2024 | 4,900.00 | 4,910.00 | 4,800.00 | 4,900.00 | 3,545,700 | 0 |