| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 4,920.00 | 4,950.00 | 4,880.00 | 4,900.00 | 1,974,000 | 0 |
| 03-Jul-2024 | 4,970.00 | 4,970.00 | 4,890.00 | 4,920.00 | 2,078,500 | 0 |
| 02-Jul-2024 | 4,950.00 | 4,960.00 | 4,910.00 | 4,950.00 | 1,843,600 | 0 |
| 01-Jul-2024 | 5,025.00 | 5,025.00 | 4,880.00 | 4,960.00 | 3,106,400 | 0 |
| 28-Jun-2024 | 4,930.00 | 5,000.00 | 4,850.00 | 5,000.00 | 822,900 | 0 |
| 27-Jun-2024 | 4,950.00 | 4,970.00 | 4,940.00 | 4,950.00 | 142,800 | 0 |
| 26-Jun-2024 | 4,920.00 | 5,000.00 | 4,920.00 | 4,950.00 | 448,900 | 0 |
| 25-Jun-2024 | 4,990.00 | 5,000.00 | 4,920.00 | 4,920.00 | 706,700 | 0 |
| 24-Jun-2024 | 5,050.00 | 5,050.00 | 4,940.00 | 5,000.00 | 463,300 | 0 |
| 21-Jun-2024 | 4,940.00 | 5,125.00 | 4,940.00 | 5,050.00 | 2,245,600 | 0 |
| 20-Jun-2024 | 5,000.00 | 5,125.00 | 4,900.00 | 4,940.00 | 1,986,000 | 0 |
| 19-Jun-2024 | 5,000.00 | 5,100.00 | 4,960.00 | 5,000.00 | 1,164,100 | 0 |
| 14-Jun-2024 | 4,900.00 | 5,075.00 | 4,850.00 | 5,000.00 | 3,481,900 | 0 |
| 13-Jun-2024 | 4,890.00 | 4,950.00 | 4,820.00 | 4,890.00 | 2,399,000 | 0 |
| 12-Jun-2024 | 4,940.00 | 5,000.00 | 4,830.00 | 4,900.00 | 1,408,100 | 0 |
| 11-Jun-2024 | 4,990.00 | 5,000.00 | 4,960.00 | 4,980.00 | 1,521,600 | 0 |
| 10-Jun-2024 | 4,910.00 | 5,150.00 | 4,900.00 | 4,980.00 | 1,766,900 | 0 |
| 07-Jun-2024 | 4,910.00 | 4,950.00 | 4,860.00 | 4,910.00 | 801,000 | 0 |
| 06-Jun-2024 | 4,920.00 | 5,050.00 | 4,860.00 | 4,940.00 | 1,484,000 | 0 |
| 05-Jun-2024 | 4,990.00 | 5,000.00 | 4,780.00 | 4,920.00 | 1,888,000 | 0 |
| 04-Jun-2024 | 4,980.00 | 5,025.00 | 4,930.00 | 4,990.00 | 1,110,100 | 0 |
| 03-Jun-2024 | 5,000.00 | 5,025.00 | 4,900.00 | 4,950.00 | 363,400 | 0 |
| 31-May-2024 | 5,100.00 | 5,100.00 | 4,940.00 | 4,950.00 | 1,086,200 | 0 |
| 30-May-2024 | 4,880.00 | 5,100.00 | 4,700.00 | 5,100.00 | 3,037,000 | 0 |
| 29-May-2024 | 5,025.00 | 5,075.00 | 4,870.00 | 4,880.00 | 563,600 | 0 |
| 28-May-2024 | 4,990.00 | 5,100.00 | 4,960.00 | 5,025.00 | 667,900 | 0 |
| 27-May-2024 | 5,100.00 | 5,100.00 | 4,960.00 | 4,990.00 | 399,100 | 0 |
| 22-May-2024 | 5,075.00 | 5,150.00 | 5,000.00 | 5,100.00 | 1,044,800 | 0 |
| 21-May-2024 | 4,960.00 | 5,100.00 | 4,960.00 | 5,075.00 | 1,596,100 | 0 |
| 20-May-2024 | 4,980.00 | 5,050.00 | 4,860.00 | 4,950.00 | 2,220,400 | 0 |
| 17-May-2024 | 5,150.00 | 5,250.00 | 4,980.00 | 4,980.00 | 812,700 | 0 |
| 16-May-2024 | 5,100.00 | 5,150.00 | 4,940.00 | 5,150.00 | 1,500,600 | 0 |
| 15-May-2024 | 5,075.00 | 5,150.00 | 5,025.00 | 5,100.00 | 1,198,400 | 0 |
| 14-May-2024 | 4,920.00 | 5,325.00 | 4,870.00 | 5,075.00 | 2,684,200 | 0 |
| 13-May-2024 | 4,910.00 | 4,950.00 | 4,680.00 | 4,920.00 | 813,000 | 0 |
| 08-May-2024 | 4,900.00 | 4,950.00 | 4,850.00 | 4,900.00 | 331,100 | 0 |
| 07-May-2024 | 4,880.00 | 4,920.00 | 4,820.00 | 4,890.00 | 1,428,800 | 0 |
| 06-May-2024 | 4,900.00 | 4,970.00 | 4,810.00 | 4,910.00 | 2,636,900 | 0 |
| 03-May-2024 | 4,960.00 | 4,980.00 | 4,830.00 | 4,900.00 | 2,073,100 | 0 |
| 02-May-2024 | 4,960.00 | 4,990.00 | 4,850.00 | 4,960.00 | 703,300 | 0 |
| 30-Apr-2024 | 4,950.00 | 5,050.00 | 4,940.00 | 4,980.00 | 735,000 | 0 |
| 29-Apr-2024 | 5,000.00 | 5,000.00 | 4,790.00 | 4,950.00 | 1,795,800 | 0 |
| 26-Apr-2024 | 4,990.00 | 5,025.00 | 4,940.00 | 4,990.00 | 615,600 | 0 |
| 25-Apr-2024 | 4,990.00 | 5,025.00 | 4,910.00 | 4,990.00 | 1,087,700 | 0 |
| 24-Apr-2024 | 4,990.00 | 5,050.00 | 4,970.00 | 4,990.00 | 572,300 | 0 |
| 23-Apr-2024 | 5,125.00 | 5,125.00 | 4,950.00 | 4,980.00 | 1,628,600 | 0 |
| 22-Apr-2024 | 4,990.00 | 5,150.00 | 4,930.00 | 5,100.00 | 1,650,400 | 0 |
| 19-Apr-2024 | 5,050.00 | 5,075.00 | 4,870.00 | 4,960.00 | 1,049,300 | 0 |
| 18-Apr-2024 | 4,790.00 | 5,300.00 | 4,790.00 | 5,000.00 | 8,441,000 | 0 |
| 17-Apr-2024 | 4,900.00 | 4,960.00 | 4,710.00 | 4,760.00 | 3,595,200 | 0 |
| 16-Apr-2024 | 5,000.00 | 5,050.00 | 4,860.00 | 4,910.00 | 2,913,600 | 0 |
| 05-Apr-2024 | 5,000.00 | 5,100.00 | 4,970.00 | 5,050.00 | 2,889,100 | 0 |
| 04-Apr-2024 | 5,050.00 | 5,075.00 | 4,910.00 | 5,000.00 | 2,165,800 | 0 |
| 03-Apr-2024 | 4,890.00 | 5,100.00 | 4,870.00 | 5,050.00 | 1,232,700 | 0 |
| 02-Apr-2024 | 4,950.00 | 5,125.00 | 4,800.00 | 4,890.00 | 4,657,900 | 0 |
| 01-Apr-2024 | 4,900.00 | 5,000.00 | 4,860.00 | 4,950.00 | 1,998,600 | 0 |
| 28-Mar-2024 | 4,740.00 | 4,900.00 | 4,740.00 | 4,900.00 | 3,300,100 | 0 |
| 27-Mar-2024 | 4,690.00 | 4,790.00 | 4,690.00 | 4,740.00 | 3,503,900 | 0 |
| 26-Mar-2024 | 4,650.00 | 4,650.00 | 4,650.00 | 4,650.00 | 0 | 0 |
| 25-Mar-2024 | 4,650.00 | 4,650.00 | 4,650.00 | 4,650.00 | 0 | 0 |
| 22-Mar-2024 | 4,590.00 | 4,650.00 | 4,580.00 | 4,650.00 | 2,068,600 | 0 |
| 21-Mar-2024 | 4,590.00 | 4,640.00 | 4,540.00 | 4,560.00 | 592,500 | 0 |
| 20-Mar-2024 | 4,530.00 | 4,600.00 | 4,440.00 | 4,600.00 | 1,004,500 | 0 |
| 19-Mar-2024 | 4,370.00 | 4,530.00 | 4,300.00 | 4,530.00 | 1,617,100 | 0 |
| 18-Mar-2024 | 4,470.00 | 4,480.00 | 4,330.00 | 4,370.00 | 3,403,200 | 0 |
| 15-Mar-2024 | 4,470.00 | 4,520.00 | 4,350.00 | 4,460.00 | 2,853,000 | 0 |
| 14-Mar-2024 | 4,480.00 | 4,590.00 | 4,310.00 | 4,480.00 | 3,527,300 | 0 |
| 13-Mar-2024 | 4,600.00 | 4,600.00 | 4,410.00 | 4,480.00 | 4,118,100 | 0 |
| 08-Mar-2024 | 4,390.00 | 4,680.00 | 4,390.00 | 4,600.00 | 9,797,500 | 0 |
| 07-Mar-2024 | 4,220.00 | 4,400.00 | 4,160.00 | 4,400.00 | 3,788,500 | 0 |
| 06-Mar-2024 | 4,180.00 | 4,230.00 | 3,960.00 | 4,210.00 | 1,440,000 | 0 |
| 05-Mar-2024 | 4,190.00 | 4,250.00 | 4,160.00 | 4,180.00 | 61,000 | 0 |
| 04-Mar-2024 | 4,220.00 | 4,320.00 | 4,130.00 | 4,180.00 | 1,032,300 | 0 |
| 01-Mar-2024 | 4,220.00 | 4,340.00 | 4,200.00 | 4,230.00 | 558,700 | 0 |
| 29-Feb-2024 | 4,250.00 | 4,340.00 | 4,180.00 | 4,220.00 | 772,800 | 0 |
| 28-Feb-2024 | 4,140.00 | 4,330.00 | 4,140.00 | 4,250.00 | 2,561,700 | 0 |
| 27-Feb-2024 | 4,110.00 | 4,160.00 | 4,100.00 | 4,130.00 | 1,071,000 | 0 |
| 26-Feb-2024 | 4,220.00 | 4,220.00 | 4,110.00 | 4,110.00 | 1,487,000 | 0 |
| 23-Feb-2024 | 4,200.00 | 4,270.00 | 4,050.00 | 4,270.00 | 1,613,000 | 0 |
| 22-Feb-2024 | 4,150.00 | 4,220.00 | 4,140.00 | 4,150.00 | 1,692,600 | 0 |
| 21-Feb-2024 | 4,200.00 | 4,250.00 | 4,140.00 | 4,150.00 | 962,800 | 0 |
| 20-Feb-2024 | 4,100.00 | 4,260.00 | 4,080.00 | 4,210.00 | 1,474,600 | 0 |
| 19-Feb-2024 | 4,270.00 | 4,270.00 | 4,050.00 | 4,050.00 | 3,823,900 | 0 |
| 16-Feb-2024 | 4,250.00 | 4,310.00 | 4,170.00 | 4,260.00 | 2,891,900 | 0 |
| 15-Feb-2024 | 4,120.00 | 4,320.00 | 4,120.00 | 4,240.00 | 6,956,700 | 0 |
| 13-Feb-2024 | 4,100.00 | 4,100.00 | 4,040.00 | 4,050.00 | 316,200 | 0 |
| 12-Feb-2024 | 4,040.00 | 4,150.00 | 4,020.00 | 4,110.00 | 757,100 | 0 |
| 07-Feb-2024 | 4,000.00 | 4,080.00 | 3,990.00 | 4,040.00 | 405,600 | 0 |
| 06-Feb-2024 | 3,950.00 | 4,170.00 | 3,850.00 | 3,960.00 | 2,984,300 | 0 |
| 05-Feb-2024 | 3,960.00 | 4,020.00 | 3,870.00 | 3,950.00 | 1,286,300 | 0 |
| 02-Feb-2024 | 4,060.00 | 4,120.00 | 3,970.00 | 3,980.00 | 1,400,100 | 0 |
| 01-Feb-2024 | 4,200.00 | 4,200.00 | 4,040.00 | 4,060.00 | 669,000 | 0 |
| 31-Jan-2024 | 3,600.00 | 4,200.00 | 3,600.00 | 4,200.00 | 797,300 | 0 |
| 30-Jan-2024 | 4,050.00 | 4,090.00 | 3,960.00 | 4,020.00 | 340,100 | 0 |
| 29-Jan-2024 | 4,040.00 | 4,120.00 | 4,000.00 | 4,040.00 | 587,000 | 0 |
| 26-Jan-2024 | 4,080.00 | 4,150.00 | 4,000.00 | 4,040.00 | 214,300 | 0 |
| 25-Jan-2024 | 4,090.00 | 4,100.00 | 4,050.00 | 4,070.00 | 142,100 | 0 |
| 24-Jan-2024 | 4,150.00 | 4,150.00 | 4,070.00 | 4,080.00 | 140,200 | 0 |
| 23-Jan-2024 | 4,150.00 | 4,220.00 | 4,070.00 | 4,070.00 | 944,600 | 0 |
| 22-Jan-2024 | 4,080.00 | 4,210.00 | 4,080.00 | 4,190.00 | 927,300 | 0 |