| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 985.00 | 1,000.00 | 970.00 | 980.00 | 3,487,700 | 0 |
| 03-Jul-2024 | 995.00 | 1,020.00 | 985.00 | 985.00 | 7,087,300 | 0 |
| 02-Jul-2024 | 905.00 | 985.00 | 900.00 | 985.00 | 8,249,100 | 0 |
| 01-Jul-2024 | 905.00 | 920.00 | 895.00 | 900.00 | 4,886,600 | 0 |
| 28-Jun-2024 | 900.00 | 920.00 | 895.00 | 900.00 | 6,793,400 | 0 |
| 27-Jun-2024 | 880.00 | 915.00 | 875.00 | 900.00 | 6,385,700 | 0 |
| 26-Jun-2024 | 870.00 | 890.00 | 865.00 | 875.00 | 3,144,800 | 0 |
| 25-Jun-2024 | 885.00 | 885.00 | 860.00 | 870.00 | 723,600 | 0 |
| 24-Jun-2024 | 865.00 | 885.00 | 860.00 | 880.00 | 1,940,000 | 0 |
| 21-Jun-2024 | 850.00 | 870.00 | 850.00 | 865.00 | 2,740,300 | 0 |
| 20-Jun-2024 | 850.00 | 860.00 | 835.00 | 850.00 | 1,719,200 | 0 |
| 19-Jun-2024 | 840.00 | 870.00 | 835.00 | 850.00 | 2,775,900 | 0 |
| 14-Jun-2024 | 845.00 | 860.00 | 835.00 | 840.00 | 2,147,200 | 0 |
| 13-Jun-2024 | 860.00 | 865.00 | 840.00 | 850.00 | 1,555,700 | 0 |
| 12-Jun-2024 | 860.00 | 875.00 | 830.00 | 845.00 | 1,887,400 | 0 |
| 11-Jun-2024 | 880.00 | 880.00 | 850.00 | 860.00 | 3,756,200 | 0 |
| 10-Jun-2024 | 905.00 | 910.00 | 870.00 | 880.00 | 1,254,200 | 0 |
| 07-Jun-2024 | 890.00 | 930.00 | 890.00 | 905.00 | 717,600 | 0 |
| 06-Jun-2024 | 915.00 | 920.00 | 890.00 | 910.00 | 1,256,700 | 0 |
| 05-Jun-2024 | 955.00 | 955.00 | 905.00 | 910.00 | 2,153,200 | 0 |
| 04-Jun-2024 | 890.00 | 940.00 | 890.00 | 940.00 | 2,200,500 | 0 |
| 03-Jun-2024 | 820.00 | 895.00 | 820.00 | 890.00 | 4,720,600 | 0 |
| 31-May-2024 | 825.00 | 905.00 | 815.00 | 815.00 | 13,394,700 | 0 |
| 30-May-2024 | 860.00 | 870.00 | 815.00 | 815.00 | 5,585,200 | 0 |
| 29-May-2024 | 875.00 | 880.00 | 860.00 | 860.00 | 2,543,500 | 0 |
| 28-May-2024 | 905.00 | 905.00 | 865.00 | 870.00 | 5,142,300 | 0 |
| 27-May-2024 | 920.00 | 920.00 | 885.00 | 905.00 | 1,721,100 | 0 |
| 22-May-2024 | 910.00 | 920.00 | 895.00 | 920.00 | 2,761,300 | 0 |
| 21-May-2024 | 945.00 | 955.00 | 905.00 | 910.00 | 3,721,900 | 0 |
| 20-May-2024 | 925.00 | 965.00 | 910.00 | 945.00 | 4,987,800 | 0 |
| 17-May-2024 | 940.00 | 945.00 | 905.00 | 915.00 | 2,328,600 | 0 |
| 16-May-2024 | 885.00 | 945.00 | 880.00 | 940.00 | 7,433,300 | 0 |
| 15-May-2024 | 890.00 | 890.00 | 865.00 | 880.00 | 2,361,500 | 0 |
| 14-May-2024 | 870.00 | 885.00 | 865.00 | 885.00 | 1,588,400 | 0 |
| 13-May-2024 | 905.00 | 915.00 | 855.00 | 870.00 | 7,147,100 | 0 |
| 08-May-2024 | 905.00 | 910.00 | 895.00 | 900.00 | 2,163,800 | 0 |
| 07-May-2024 | 890.00 | 920.00 | 890.00 | 905.00 | 3,822,300 | 0 |
| 06-May-2024 | 930.00 | 940.00 | 915.00 | 925.00 | 2,873,900 | 0 |
| 03-May-2024 | 940.00 | 940.00 | 915.00 | 930.00 | 2,567,100 | 0 |
| 02-May-2024 | 925.00 | 935.00 | 915.00 | 930.00 | 4,620,600 | 0 |
| 30-Apr-2024 | 915.00 | 955.00 | 900.00 | 920.00 | 9,167,000 | 0 |
| 29-Apr-2024 | 925.00 | 935.00 | 900.00 | 915.00 | 3,226,900 | 0 |
| 26-Apr-2024 | 970.00 | 970.00 | 905.00 | 925.00 | 18,501,200 | 0 |
| 25-Apr-2024 | 965.00 | 1,000.00 | 950.00 | 965.00 | 4,263,100 | 0 |
| 24-Apr-2024 | 960.00 | 980.00 | 950.00 | 960.00 | 2,950,900 | 0 |
| 23-Apr-2024 | 950.00 | 970.00 | 945.00 | 955.00 | 2,064,200 | 0 |
| 22-Apr-2024 | 960.00 | 960.00 | 940.00 | 945.00 | 4,343,200 | 0 |
| 19-Apr-2024 | 970.00 | 975.00 | 940.00 | 960.00 | 4,404,300 | 0 |
| 18-Apr-2024 | 950.00 | 970.00 | 935.00 | 970.00 | 2,925,500 | 0 |
| 17-Apr-2024 | 970.00 | 1,015.00 | 945.00 | 945.00 | 9,588,700 | 0 |
| 16-Apr-2024 | 1,030.00 | 1,040.00 | 950.00 | 970.00 | 13,500,800 | 0 |
| 05-Apr-2024 | 1,045.00 | 1,065.00 | 1,030.00 | 1,040.00 | 3,356,700 | 0 |
| 04-Apr-2024 | 1,030.00 | 1,065.00 | 1,025.00 | 1,050.00 | 4,815,100 | 0 |
| 03-Apr-2024 | 1,080.00 | 1,080.00 | 1,030.00 | 1,030.00 | 3,715,900 | 0 |
| 02-Apr-2024 | 1,090.00 | 1,110.00 | 1,050.00 | 1,080.00 | 7,008,100 | 0 |
| 01-Apr-2024 | 1,070.00 | 1,110.00 | 1,045.00 | 1,110.00 | 5,771,700 | 0 |
| 28-Mar-2024 | 1,075.00 | 1,075.00 | 1,050.00 | 1,070.00 | 4,140,400 | 0 |
| 27-Mar-2024 | 1,100.00 | 1,100.00 | 1,060.00 | 1,075.00 | 2,889,600 | 0 |
| 26-Mar-2024 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 0 | 0 |
| 25-Mar-2024 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 0 | 0 |
| 22-Mar-2024 | 1,060.00 | 1,090.00 | 1,055.00 | 1,090.00 | 3,590,400 | 0 |
| 21-Mar-2024 | 1,060.00 | 1,070.00 | 1,045.00 | 1,060.00 | 3,807,000 | 0 |
| 20-Mar-2024 | 1,040.00 | 1,070.00 | 1,040.00 | 1,055.00 | 1,795,200 | 0 |
| 19-Mar-2024 | 1,050.00 | 1,085.00 | 1,040.00 | 1,050.00 | 4,781,700 | 0 |
| 18-Mar-2024 | 1,090.00 | 1,090.00 | 1,050.00 | 1,050.00 | 8,044,000 | 0 |
| 15-Mar-2024 | 1,090.00 | 1,120.00 | 1,070.00 | 1,085.00 | 6,111,400 | 0 |
| 14-Mar-2024 | 1,110.00 | 1,115.00 | 1,090.00 | 1,090.00 | 7,946,900 | 0 |
| 13-Mar-2024 | 1,115.00 | 1,135.00 | 1,110.00 | 1,110.00 | 2,257,300 | 0 |
| 08-Mar-2024 | 1,155.00 | 1,155.00 | 1,110.00 | 1,115.00 | 9,514,300 | 0 |
| 07-Mar-2024 | 1,095.00 | 1,155.00 | 1,090.00 | 1,150.00 | 7,718,900 | 0 |
| 06-Mar-2024 | 1,100.00 | 1,110.00 | 1,055.00 | 1,090.00 | 6,849,600 | 0 |
| 05-Mar-2024 | 1,205.00 | 1,215.00 | 1,050.00 | 1,095.00 | 33,793,000 | 0 |
| 04-Mar-2024 | 1,270.00 | 1,270.00 | 1,205.00 | 1,205.00 | 5,294,500 | 0 |
| 01-Mar-2024 | 1,150.00 | 1,270.00 | 1,150.00 | 1,270.00 | 5,432,600 | 0 |
| 29-Feb-2024 | 1,230.00 | 1,240.00 | 1,200.00 | 1,200.00 | 5,063,000 | 0 |
| 28-Feb-2024 | 1,240.00 | 1,250.00 | 1,220.00 | 1,230.00 | 2,330,900 | 0 |
| 27-Feb-2024 | 1,230.00 | 1,250.00 | 1,220.00 | 1,235.00 | 4,578,800 | 0 |
| 26-Feb-2024 | 1,220.00 | 1,245.00 | 1,210.00 | 1,230.00 | 2,280,600 | 0 |
| 23-Feb-2024 | 1,235.00 | 1,255.00 | 1,200.00 | 1,220.00 | 9,722,300 | 0 |
| 22-Feb-2024 | 1,230.00 | 1,245.00 | 1,215.00 | 1,235.00 | 3,446,200 | 0 |
| 21-Feb-2024 | 1,225.00 | 1,230.00 | 1,210.00 | 1,230.00 | 2,682,600 | 0 |
| 20-Feb-2024 | 1,210.00 | 1,230.00 | 1,200.00 | 1,220.00 | 3,036,500 | 0 |
| 19-Feb-2024 | 1,215.00 | 1,235.00 | 1,200.00 | 1,205.00 | 6,469,900 | 0 |
| 16-Feb-2024 | 1,230.00 | 1,235.00 | 1,200.00 | 1,215.00 | 4,533,600 | 0 |
| 15-Feb-2024 | 1,190.00 | 1,280.00 | 1,190.00 | 1,225.00 | 8,241,100 | 0 |
| 13-Feb-2024 | 1,310.00 | 1,310.00 | 1,230.00 | 1,230.00 | 4,558,300 | 0 |
| 12-Feb-2024 | 1,250.00 | 1,305.00 | 1,250.00 | 1,270.00 | 2,269,900 | 0 |
| 07-Feb-2024 | 1,240.00 | 1,310.00 | 1,240.00 | 1,290.00 | 8,679,100 | 0 |
| 06-Feb-2024 | 1,240.00 | 1,255.00 | 1,220.00 | 1,240.00 | 3,243,200 | 0 |
| 05-Feb-2024 | 1,265.00 | 1,265.00 | 1,220.00 | 1,230.00 | 2,527,500 | 0 |
| 02-Feb-2024 | 1,235.00 | 1,250.00 | 1,220.00 | 1,225.00 | 1,617,500 | 0 |
| 01-Feb-2024 | 1,215.00 | 1,240.00 | 1,215.00 | 1,235.00 | 6,587,100 | 0 |
| 31-Jan-2024 | 1,270.00 | 1,285.00 | 1,205.00 | 1,215.00 | 9,246,200 | 0 |
| 30-Jan-2024 | 1,300.00 | 1,300.00 | 1,255.00 | 1,275.00 | 6,655,100 | 0 |
| 29-Jan-2024 | 1,240.00 | 1,310.00 | 1,240.00 | 1,295.00 | 6,148,800 | 0 |
| 26-Jan-2024 | 1,260.00 | 1,270.00 | 1,180.00 | 1,240.00 | 15,238,300 | 0 |
| 25-Jan-2024 | 1,300.00 | 1,300.00 | 1,260.00 | 1,260.00 | 7,296,900 | 0 |
| 24-Jan-2024 | 1,305.00 | 1,310.00 | 1,275.00 | 1,300.00 | 7,627,100 | 0 |
| 23-Jan-2024 | 1,300.00 | 1,330.00 | 1,280.00 | 1,295.00 | 8,379,100 | 0 |
| 22-Jan-2024 | 1,325.00 | 1,335.00 | 1,275.00 | 1,280.00 | 8,790,200 | 0 |