| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 885.00 | 890.00 | 860.00 | 880.00 | 708,300 | 0 |
| 03-Jul-2024 | 880.00 | 895.00 | 865.00 | 880.00 | 584,400 | 0 |
| 02-Jul-2024 | 895.00 | 895.00 | 860.00 | 870.00 | 649,500 | 0 |
| 01-Jul-2024 | 920.00 | 920.00 | 885.00 | 890.00 | 689,700 | 0 |
| 28-Jun-2024 | 920.00 | 925.00 | 895.00 | 920.00 | 1,208,200 | 0 |
| 27-Jun-2024 | 920.00 | 925.00 | 885.00 | 920.00 | 1,666,700 | 0 |
| 26-Jun-2024 | 840.00 | 920.00 | 835.00 | 920.00 | 2,224,800 | 0 |
| 25-Jun-2024 | 860.00 | 860.00 | 820.00 | 825.00 | 211,000 | 0 |
| 24-Jun-2024 | 820.00 | 860.00 | 805.00 | 860.00 | 462,300 | 0 |
| 21-Jun-2024 | 860.00 | 900.00 | 820.00 | 820.00 | 4,264,200 | 0 |
| 20-Jun-2024 | 735.00 | 855.00 | 735.00 | 855.00 | 2,755,500 | 0 |
| 19-Jun-2024 | 725.00 | 745.00 | 720.00 | 730.00 | 168,200 | 0 |
| 14-Jun-2024 | 750.00 | 750.00 | 725.00 | 725.00 | 426,800 | 0 |
| 13-Jun-2024 | 765.00 | 765.00 | 745.00 | 750.00 | 168,500 | 0 |
| 12-Jun-2024 | 755.00 | 760.00 | 745.00 | 760.00 | 348,500 | 0 |
| 11-Jun-2024 | 740.00 | 765.00 | 725.00 | 755.00 | 787,000 | 0 |
| 10-Jun-2024 | 740.00 | 750.00 | 720.00 | 725.00 | 1,111,500 | 0 |
| 07-Jun-2024 | 725.00 | 745.00 | 710.00 | 740.00 | 752,100 | 0 |
| 06-Jun-2024 | 735.00 | 745.00 | 715.00 | 720.00 | 633,400 | 0 |
| 05-Jun-2024 | 775.00 | 775.00 | 735.00 | 735.00 | 693,700 | 0 |
| 04-Jun-2024 | 760.00 | 780.00 | 755.00 | 765.00 | 326,500 | 0 |
| 03-Jun-2024 | 760.00 | 785.00 | 750.00 | 760.00 | 770,800 | 0 |
| 31-May-2024 | 800.00 | 830.00 | 760.00 | 765.00 | 1,091,300 | 0 |
| 30-May-2024 | 830.00 | 835.00 | 785.00 | 800.00 | 1,851,600 | 0 |
| 29-May-2024 | 860.00 | 860.00 | 820.00 | 820.00 | 380,000 | 0 |
| 28-May-2024 | 840.00 | 860.00 | 825.00 | 835.00 | 634,900 | 0 |
| 27-May-2024 | 855.00 | 855.00 | 830.00 | 840.00 | 902,000 | 0 |
| 22-May-2024 | 850.00 | 865.00 | 840.00 | 855.00 | 456,400 | 0 |
| 21-May-2024 | 855.00 | 860.00 | 835.00 | 840.00 | 707,000 | 0 |
| 20-May-2024 | 850.00 | 890.00 | 840.00 | 865.00 | 1,043,400 | 0 |
| 17-May-2024 | 870.00 | 870.00 | 845.00 | 850.00 | 520,800 | 0 |
| 16-May-2024 | 880.00 | 880.00 | 845.00 | 870.00 | 667,700 | 0 |
| 15-May-2024 | 905.00 | 905.00 | 835.00 | 860.00 | 3,460,400 | 0 |
| 14-May-2024 | 935.00 | 935.00 | 885.00 | 905.00 | 2,280,700 | 0 |
| 13-May-2024 | 920.00 | 965.00 | 920.00 | 925.00 | 666,300 | 0 |
| 08-May-2024 | 925.00 | 940.00 | 920.00 | 920.00 | 587,200 | 0 |
| 07-May-2024 | 935.00 | 955.00 | 925.00 | 925.00 | 756,200 | 0 |
| 06-May-2024 | 960.00 | 975.00 | 935.00 | 955.00 | 348,700 | 0 |
| 03-May-2024 | 965.00 | 965.00 | 945.00 | 960.00 | 196,700 | 0 |
| 02-May-2024 | 960.00 | 990.00 | 950.00 | 965.00 | 579,400 | 0 |
| 30-Apr-2024 | 965.00 | 970.00 | 950.00 | 960.00 | 142,700 | 0 |
| 29-Apr-2024 | 965.00 | 990.00 | 925.00 | 965.00 | 477,800 | 0 |
| 26-Apr-2024 | 1,005.00 | 1,005.00 | 950.00 | 950.00 | 2,107,400 | 0 |
| 25-Apr-2024 | 1,055.00 | 1,060.00 | 1,005.00 | 1,005.00 | 1,044,800 | 0 |
| 24-Apr-2024 | 1,015.00 | 1,060.00 | 965.00 | 1,050.00 | 2,302,500 | 0 |
| 23-Apr-2024 | 1,010.00 | 1,015.00 | 955.00 | 1,015.00 | 505,400 | 0 |
| 22-Apr-2024 | 925.00 | 1,010.00 | 925.00 | 1,010.00 | 1,754,800 | 0 |
| 19-Apr-2024 | 955.00 | 965.00 | 920.00 | 925.00 | 916,100 | 0 |
| 18-Apr-2024 | 975.00 | 990.00 | 945.00 | 955.00 | 419,600 | 0 |
| 17-Apr-2024 | 1,010.00 | 1,010.00 | 950.00 | 965.00 | 484,400 | 0 |
| 16-Apr-2024 | 980.00 | 1,010.00 | 950.00 | 1,010.00 | 896,800 | 0 |
| 05-Apr-2024 | 1,000.00 | 1,005.00 | 975.00 | 975.00 | 673,800 | 0 |
| 04-Apr-2024 | 955.00 | 1,020.00 | 955.00 | 1,000.00 | 2,607,600 | 0 |
| 03-Apr-2024 | 955.00 | 980.00 | 945.00 | 950.00 | 1,135,200 | 0 |
| 02-Apr-2024 | 985.00 | 1,000.00 | 950.00 | 955.00 | 1,507,400 | 0 |
| 01-Apr-2024 | 1,070.00 | 1,070.00 | 980.00 | 985.00 | 1,349,800 | 0 |
| 28-Mar-2024 | 975.00 | 1,050.00 | 970.00 | 1,040.00 | 1,968,700 | 0 |
| 27-Mar-2024 | 1,000.00 | 1,005.00 | 965.00 | 975.00 | 2,508,800 | 0 |
| 26-Mar-2024 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 0 | 0 |
| 25-Mar-2024 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 0 | 0 |
| 22-Mar-2024 | 1,020.00 | 1,035.00 | 975.00 | 1,005.00 | 2,447,400 | 0 |
| 21-Mar-2024 | 1,120.00 | 1,120.00 | 1,015.00 | 1,020.00 | 2,935,100 | 0 |
| 20-Mar-2024 | 1,110.00 | 1,165.00 | 1,080.00 | 1,090.00 | 6,837,300 | 0 |
| 19-Mar-2024 | 1,155.00 | 1,155.00 | 1,100.00 | 1,100.00 | 2,272,800 | 0 |
| 18-Mar-2024 | 1,135.00 | 1,175.00 | 1,110.00 | 1,155.00 | 1,287,100 | 0 |
| 15-Mar-2024 | 1,160.00 | 1,175.00 | 1,115.00 | 1,135.00 | 1,068,700 | 0 |
| 14-Mar-2024 | 1,195.00 | 1,200.00 | 1,135.00 | 1,155.00 | 2,055,200 | 0 |
| 13-Mar-2024 | 1,155.00 | 1,250.00 | 1,100.00 | 1,195.00 | 4,046,100 | 0 |
| 08-Mar-2024 | 1,150.00 | 1,175.00 | 1,050.00 | 1,165.00 | 3,423,400 | 0 |
| 07-Mar-2024 | 1,200.00 | 1,245.00 | 1,150.00 | 1,170.00 | 2,267,300 | 0 |
| 06-Mar-2024 | 1,210.00 | 1,215.00 | 1,105.00 | 1,180.00 | 4,442,100 | 0 |
| 05-Mar-2024 | 1,250.00 | 1,265.00 | 1,200.00 | 1,210.00 | 2,750,500 | 0 |
| 04-Mar-2024 | 1,245.00 | 1,315.00 | 1,215.00 | 1,250.00 | 9,143,100 | 0 |
| 01-Mar-2024 | 1,200.00 | 1,265.00 | 1,135.00 | 1,230.00 | 14,353,200 | 0 |
| 29-Feb-2024 | 1,035.00 | 1,190.00 | 1,030.00 | 1,180.00 | 13,810,300 | 0 |
| 28-Feb-2024 | 1,110.00 | 1,230.00 | 1,040.00 | 1,050.00 | 24,321,900 | 0 |
| 27-Feb-2024 | 945.00 | 1,105.00 | 940.00 | 1,100.00 | 14,296,000 | 0 |
| 26-Feb-2024 | 925.00 | 950.00 | 915.00 | 930.00 | 2,859,600 | 0 |
| 23-Feb-2024 | 930.00 | 950.00 | 900.00 | 925.00 | 3,171,300 | 0 |
| 22-Feb-2024 | 900.00 | 950.00 | 900.00 | 930.00 | 2,712,900 | 0 |
| 21-Feb-2024 | 915.00 | 915.00 | 890.00 | 900.00 | 2,406,400 | 0 |
| 20-Feb-2024 | 925.00 | 965.00 | 895.00 | 920.00 | 4,371,900 | 0 |
| 19-Feb-2024 | 975.00 | 1,030.00 | 925.00 | 925.00 | 14,113,900 | 0 |
| 16-Feb-2024 | 965.00 | 1,000.00 | 920.00 | 970.00 | 20,296,800 | 0 |
| 15-Feb-2024 | 860.00 | 980.00 | 845.00 | 970.00 | 39,770,000 | 0 |
| 13-Feb-2024 | 895.00 | 900.00 | 840.00 | 860.00 | 11,800,200 | 0 |
| 12-Feb-2024 | 830.00 | 890.00 | 830.00 | 890.00 | 12,689,400 | 0 |
| 07-Feb-2024 | 825.00 | 845.00 | 825.00 | 830.00 | 6,668,200 | 0 |
| 06-Feb-2024 | 845.00 | 885.00 | 800.00 | 845.00 | 16,335,900 | 0 |
| 05-Feb-2024 | 800.00 | 845.00 | 800.00 | 845.00 | 9,972,800 | 0 |
| 02-Feb-2024 | 805.00 | 820.00 | 795.00 | 800.00 | 3,961,600 | 0 |
| 01-Feb-2024 | 755.00 | 805.00 | 750.00 | 800.00 | 10,498,300 | 0 |
| 31-Jan-2024 | 725.00 | 765.00 | 725.00 | 760.00 | 7,769,900 | 0 |
| 30-Jan-2024 | 725.00 | 735.00 | 720.00 | 725.00 | 2,526,100 | 0 |
| 29-Jan-2024 | 730.00 | 740.00 | 725.00 | 730.00 | 1,520,100 | 0 |
| 26-Jan-2024 | 740.00 | 740.00 | 720.00 | 730.00 | 1,636,100 | 0 |
| 25-Jan-2024 | 715.00 | 740.00 | 705.00 | 740.00 | 4,260,600 | 0 |
| 24-Jan-2024 | 720.00 | 720.00 | 710.00 | 715.00 | 1,464,200 | 0 |
| 23-Jan-2024 | 705.00 | 715.00 | 700.00 | 715.00 | 2,537,200 | 0 |
| 22-Jan-2024 | 685.00 | 705.00 | 680.00 | 705.00 | 2,820,600 | 0 |