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