| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 22-Nov-2024 | 875.00 | 905.00 | 855.00 | 900.00 | 1,385,500 | 0 |
| 21-Nov-2024 | 870.00 | 895.00 | 845.00 | 875.00 | 2,793,900 | 0 |
| 20-Nov-2024 | 885.00 | 885.00 | 840.00 | 870.00 | 1,936,500 | 0 |
| 19-Nov-2024 | 810.00 | 875.00 | 810.00 | 875.00 | 2,712,100 | 0 |
| 18-Nov-2024 | 825.00 | 825.00 | 810.00 | 810.00 | 563,300 | 0 |
| 15-Nov-2024 | 820.00 | 830.00 | 800.00 | 825.00 | 1,302,000 | 0 |
| 14-Nov-2024 | 830.00 | 835.00 | 805.00 | 820.00 | 991,400 | 0 |
| 13-Nov-2024 | 775.00 | 835.00 | 770.00 | 825.00 | 2,328,400 | 0 |
| 12-Nov-2024 | 770.00 | 775.00 | 740.00 | 775.00 | 1,484,900 | 0 |
| 11-Nov-2024 | 770.00 | 770.00 | 735.00 | 770.00 | 1,476,400 | 0 |
| 08-Nov-2024 | 790.00 | 790.00 | 765.00 | 770.00 | 788,200 | 0 |
| 07-Nov-2024 | 775.00 | 785.00 | 760.00 | 785.00 | 1,174,600 | 0 |
| 06-Nov-2024 | 770.00 | 775.00 | 750.00 | 775.00 | 1,021,000 | 0 |
| 05-Nov-2024 | 795.00 | 795.00 | 755.00 | 770.00 | 1,414,500 | 0 |
| 04-Nov-2024 | 815.00 | 820.00 | 745.00 | 795.00 | 1,907,600 | 0 |
| 01-Nov-2024 | 825.00 | 835.00 | 815.00 | 815.00 | 1,334,900 | 0 |
| 31-Oct-2024 | 820.00 | 825.00 | 785.00 | 825.00 | 1,955,100 | 0 |
| 30-Oct-2024 | 820.00 | 835.00 | 810.00 | 820.00 | 850,600 | 0 |
| 29-Oct-2024 | 785.00 | 825.00 | 770.00 | 815.00 | 2,791,100 | 0 |
| 28-Oct-2024 | 1,015.00 | 1,030.00 | 765.00 | 775.00 | 7,384,900 | 0 |
| 25-Oct-2024 | 1,000.00 | 1,015.00 | 975.00 | 1,015.00 | 1,624,800 | 0 |
| 24-Oct-2024 | 1,015.00 | 1,020.00 | 980.00 | 1,000.00 | 1,528,000 | 0 |
| 23-Oct-2024 | 1,025.00 | 1,040.00 | 1,010.00 | 1,015.00 | 1,479,200 | 0 |
| 22-Oct-2024 | 1,070.00 | 1,080.00 | 1,000.00 | 1,025.00 | 3,801,500 | 0 |
| 21-Oct-2024 | 1,030.00 | 1,075.00 | 1,025.00 | 1,070.00 | 4,662,800 | 0 |
| 18-Oct-2024 | 940.00 | 1,035.00 | 935.00 | 1,030.00 | 5,111,400 | 0 |
| 17-Oct-2024 | 945.00 | 955.00 | 925.00 | 940.00 | 1,250,600 | 0 |
| 16-Oct-2024 | 920.00 | 960.00 | 895.00 | 945.00 | 2,424,900 | 0 |
| 15-Oct-2024 | 895.00 | 925.00 | 890.00 | 920.00 | 1,863,100 | 0 |
| 14-Oct-2024 | 895.00 | 910.00 | 885.00 | 895.00 | 1,334,300 | 0 |
| 11-Oct-2024 | 905.00 | 915.00 | 885.00 | 895.00 | 1,566,500 | 0 |
| 10-Oct-2024 | 930.00 | 930.00 | 835.00 | 900.00 | 3,158,900 | 0 |
| 09-Oct-2024 | 855.00 | 925.00 | 855.00 | 925.00 | 5,296,700 | 0 |
| 08-Oct-2024 | 850.00 | 885.00 | 840.00 | 855.00 | 3,344,500 | 0 |
| 07-Oct-2024 | 785.00 | 850.00 | 780.00 | 845.00 | 4,319,400 | 0 |
| 04-Oct-2024 | 790.00 | 830.00 | 770.00 | 785.00 | 3,218,100 | 0 |
| 03-Oct-2024 | 720.00 | 790.00 | 710.00 | 775.00 | 2,973,200 | 0 |
| 02-Oct-2024 | 735.00 | 740.00 | 710.00 | 720.00 | 781,300 | 0 |
| 01-Oct-2024 | 735.00 | 740.00 | 720.00 | 735.00 | 903,800 | 0 |
| 30-Sep-2024 | 725.00 | 765.00 | 720.00 | 735.00 | 1,775,400 | 0 |
| 27-Sep-2024 | 720.00 | 730.00 | 710.00 | 725.00 | 542,300 | 0 |
| 26-Sep-2024 | 720.00 | 740.00 | 715.00 | 725.00 | 1,364,400 | 0 |
| 25-Sep-2024 | 700.00 | 730.00 | 690.00 | 720.00 | 1,768,700 | 0 |
| 24-Sep-2024 | 705.00 | 705.00 | 690.00 | 700.00 | 599,200 | 0 |
| 23-Sep-2024 | 700.00 | 700.00 | 675.00 | 700.00 | 650,400 | 0 |
| 20-Sep-2024 | 690.00 | 700.00 | 680.00 | 700.00 | 489,600 | 0 |
| 19-Sep-2024 | 700.00 | 705.00 | 690.00 | 690.00 | 609,200 | 0 |
| 18-Sep-2024 | 685.00 | 710.00 | 650.00 | 700.00 | 1,817,500 | 0 |
| 17-Sep-2024 | 685.00 | 695.00 | 665.00 | 685.00 | 1,024,400 | 0 |
| 13-Sep-2024 | 620.00 | 695.00 | 605.00 | 680.00 | 2,487,500 | 0 |
| 12-Sep-2024 | 655.00 | 660.00 | 620.00 | 620.00 | 1,951,300 | 0 |
| 11-Sep-2024 | 680.00 | 680.00 | 655.00 | 655.00 | 756,300 | 0 |
| 10-Sep-2024 | 700.00 | 700.00 | 660.00 | 680.00 | 2,501,300 | 0 |
| 09-Sep-2024 | 720.00 | 720.00 | 690.00 | 700.00 | 2,937,800 | 0 |
| 06-Sep-2024 | 730.00 | 730.00 | 715.00 | 720.00 | 1,081,300 | 0 |
| 05-Sep-2024 | 730.00 | 735.00 | 715.00 | 730.00 | 981,400 | 0 |
| 04-Sep-2024 | 750.00 | 750.00 | 710.00 | 735.00 | 1,289,400 | 0 |
| 03-Sep-2024 | 755.00 | 755.00 | 740.00 | 750.00 | 925,400 | 0 |
| 02-Sep-2024 | 760.00 | 760.00 | 730.00 | 755.00 | 917,600 | 0 |
| 30-Aug-2024 | 750.00 | 770.00 | 750.00 | 760.00 | 781,300 | 0 |
| 29-Aug-2024 | 780.00 | 780.00 | 735.00 | 750.00 | 1,211,700 | 0 |
| 28-Aug-2024 | 820.00 | 825.00 | 780.00 | 780.00 | 2,053,200 | 0 |
| 27-Aug-2024 | 785.00 | 825.00 | 775.00 | 820.00 | 2,831,700 | 0 |
| 26-Aug-2024 | 785.00 | 790.00 | 755.00 | 785.00 | 5,843,000 | 0 |
| 23-Aug-2024 | 800.00 | 805.00 | 745.00 | 775.00 | 3,580,500 | 0 |
| 22-Aug-2024 | 830.00 | 830.00 | 795.00 | 800.00 | 10,921,500 | 0 |
| 21-Aug-2024 | 735.00 | 830.00 | 710.00 | 825.00 | 20,108,200 | 0 |
| 20-Aug-2024 | 675.00 | 735.00 | 675.00 | 725.00 | 3,259,400 | 0 |
| 19-Aug-2024 | 680.00 | 690.00 | 670.00 | 670.00 | 999,900 | 0 |
| 16-Aug-2024 | 655.00 | 700.00 | 650.00 | 680.00 | 3,174,700 | 0 |
| 15-Aug-2024 | 680.00 | 685.00 | 650.00 | 655.00 | 849,400 | 0 |
| 14-Aug-2024 | 665.00 | 680.00 | 640.00 | 680.00 | 2,428,700 | 0 |
| 13-Aug-2024 | 670.00 | 675.00 | 650.00 | 665.00 | 1,144,100 | 0 |
| 12-Aug-2024 | 675.00 | 705.00 | 650.00 | 670.00 | 1,243,000 | 0 |
| 09-Aug-2024 | 705.00 | 710.00 | 650.00 | 670.00 | 2,441,600 | 0 |
| 08-Aug-2024 | 685.00 | 710.00 | 675.00 | 705.00 | 2,792,900 | 0 |
| 07-Aug-2024 | 685.00 | 695.00 | 655.00 | 680.00 | 1,973,500 | 0 |
| 06-Aug-2024 | 705.00 | 710.00 | 675.00 | 685.00 | 1,448,100 | 0 |
| 05-Aug-2024 | 730.00 | 755.00 | 670.00 | 705.00 | 4,335,900 | 0 |
| 02-Aug-2024 | 615.00 | 765.00 | 615.00 | 725.00 | 5,323,300 | 0 |
| 01-Aug-2024 | 575.00 | 650.00 | 555.00 | 615.00 | 4,100,500 | 0 |
| 31-Jul-2024 | 580.00 | 615.00 | 540.00 | 560.00 | 2,834,000 | 0 |
| 30-Jul-2024 | 492.00 | 615.00 | 492.00 | 575.00 | 4,122,500 | 0 |
| 29-Jul-2024 | 505.00 | 505.00 | 490.00 | 492.00 | 159,700 | 0 |
| 26-Jul-2024 | 505.00 | 510.00 | 500.00 | 505.00 | 70,800 | 0 |
| 25-Jul-2024 | 500.00 | 505.00 | 498.00 | 505.00 | 73,700 | 0 |
| 24-Jul-2024 | 500.00 | 505.00 | 498.00 | 500.00 | 106,100 | 0 |
| 23-Jul-2024 | 488.00 | 520.00 | 488.00 | 500.00 | 243,500 | 0 |
| 22-Jul-2024 | 525.00 | 530.00 | 505.00 | 520.00 | 275,300 | 0 |
| 19-Jul-2024 | 500.00 | 545.00 | 500.00 | 525.00 | 315,900 | 0 |
| 18-Jul-2024 | 500.00 | 505.00 | 498.00 | 500.00 | 81,400 | 0 |
| 17-Jul-2024 | 505.00 | 505.00 | 498.00 | 505.00 | 57,800 | 0 |
| 16-Jul-2024 | 510.00 | 510.00 | 500.00 | 505.00 | 71,300 | 0 |
| 15-Jul-2024 | 505.00 | 510.00 | 500.00 | 510.00 | 66,100 | 0 |
| 12-Jul-2024 | 520.00 | 530.00 | 494.00 | 505.00 | 452,100 | 0 |
| 11-Jul-2024 | 525.00 | 530.00 | 520.00 | 525.00 | 115,100 | 0 |
| 10-Jul-2024 | 530.00 | 535.00 | 520.00 | 525.00 | 97,000 | 0 |
| 09-Jul-2024 | 515.00 | 540.00 | 510.00 | 525.00 | 236,400 | 0 |
| 08-Jul-2024 | 498.00 | 620.00 | 494.00 | 515.00 | 904,800 | 0 |
| 05-Jul-2024 | 492.00 | 496.00 | 490.00 | 496.00 | 66,900 | 0 |