| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 11,525.00 | 11,625.00 | 11,500.00 | 11,550.00 | 18,375,200 | 0 |
| 03-Jul-2024 | 11,550.00 | 11,650.00 | 11,475.00 | 11,525.00 | 20,316,400 | 0 |
| 02-Jul-2024 | 11,550.00 | 11,750.00 | 11,375.00 | 11,500.00 | 23,360,000 | 0 |
| 01-Jul-2024 | 11,075.00 | 11,550.00 | 11,075.00 | 11,525.00 | 26,264,900 | 0 |
| 28-Jun-2024 | 11,375.00 | 11,375.00 | 10,950.00 | 11,000.00 | 25,915,700 | 0 |
| 27-Jun-2024 | 11,450.00 | 11,725.00 | 11,100.00 | 11,250.00 | 26,422,000 | 0 |
| 26-Jun-2024 | 10,950.00 | 12,050.00 | 10,800.00 | 11,450.00 | 39,221,900 | 0 |
| 25-Jun-2024 | 10,850.00 | 11,125.00 | 10,750.00 | 10,875.00 | 21,468,300 | 0 |
| 24-Jun-2024 | 11,025.00 | 11,200.00 | 10,625.00 | 10,800.00 | 19,277,000 | 0 |
| 21-Jun-2024 | 11,825.00 | 11,950.00 | 10,300.00 | 11,000.00 | 322,600,600 | 0 |
| 20-Jun-2024 | 12,025.00 | 12,075.00 | 11,625.00 | 11,775.00 | 26,850,300 | 0 |
| 19-Jun-2024 | 12,175.00 | 12,275.00 | 11,925.00 | 12,000.00 | 28,353,000 | 0 |
| 14-Jun-2024 | 11,825.00 | 12,200.00 | 11,800.00 | 12,100.00 | 30,638,100 | 0 |
| 13-Jun-2024 | 12,075.00 | 12,325.00 | 11,800.00 | 11,825.00 | 24,153,900 | 0 |
| 12-Jun-2024 | 11,950.00 | 12,100.00 | 11,800.00 | 12,000.00 | 24,148,200 | 0 |
| 11-Jun-2024 | 11,950.00 | 12,150.00 | 11,700.00 | 11,875.00 | 25,081,100 | 0 |
| 10-Jun-2024 | 11,775.00 | 12,000.00 | 11,275.00 | 11,950.00 | 25,946,000 | 0 |
| 07-Jun-2024 | 12,175.00 | 12,200.00 | 11,600.00 | 11,625.00 | 23,451,000 | 0 |
| 06-Jun-2024 | 12,000.00 | 12,475.00 | 11,700.00 | 12,150.00 | 24,273,300 | 0 |
| 05-Jun-2024 | 12,925.00 | 13,300.00 | 11,800.00 | 11,950.00 | 28,983,400 | 0 |
| 04-Jun-2024 | 11,750.00 | 12,900.00 | 11,725.00 | 12,775.00 | 40,589,700 | 0 |
| 03-Jun-2024 | 12,500.00 | 12,500.00 | 11,600.00 | 11,725.00 | 26,567,200 | 0 |
| 31-May-2024 | 12,600.00 | 12,700.00 | 11,225.00 | 12,075.00 | 129,941,900 | 0 |
| 30-May-2024 | 13,200.00 | 13,200.00 | 12,150.00 | 12,450.00 | 56,954,900 | 0 |
| 29-May-2024 | 14,000.00 | 14,000.00 | 13,125.00 | 13,200.00 | 52,467,800 | 0 |
| 28-May-2024 | 14,150.00 | 15,000.00 | 12,500.00 | 12,900.00 | 93,832,000 | 0 |
| 27-May-2024 | 10,950.00 | 12,650.00 | 10,950.00 | 12,650.00 | 73,567,600 | 0 |
| 22-May-2024 | 10,550.00 | 10,750.00 | 10,475.00 | 10,550.00 | 21,413,500 | 0 |
| 21-May-2024 | 10,525.00 | 10,775.00 | 10,450.00 | 10,500.00 | 25,680,700 | 0 |
| 20-May-2024 | 10,450.00 | 10,675.00 | 10,300.00 | 10,500.00 | 26,314,900 | 0 |
| 17-May-2024 | 10,350.00 | 10,550.00 | 10,225.00 | 10,250.00 | 24,804,200 | 0 |
| 16-May-2024 | 10,225.00 | 10,500.00 | 10,175.00 | 10,350.00 | 27,581,000 | 0 |
| 15-May-2024 | 9,825.00 | 10,325.00 | 9,825.00 | 10,200.00 | 28,613,700 | 0 |
| 14-May-2024 | 9,850.00 | 9,900.00 | 9,725.00 | 9,825.00 | 23,511,800 | 0 |
| 13-May-2024 | 9,500.00 | 9,900.00 | 9,500.00 | 9,825.00 | 26,744,900 | 0 |
| 08-May-2024 | 9,775.00 | 9,825.00 | 9,475.00 | 9,500.00 | 31,551,200 | 0 |
| 07-May-2024 | 9,925.00 | 10,000.00 | 9,750.00 | 9,775.00 | 25,657,600 | 0 |
| 06-May-2024 | 9,775.00 | 9,975.00 | 9,750.00 | 9,900.00 | 26,261,400 | 0 |
| 03-May-2024 | 9,775.00 | 9,825.00 | 9,600.00 | 9,775.00 | 22,229,700 | 0 |
| 02-May-2024 | 9,725.00 | 9,875.00 | 9,600.00 | 9,775.00 | 24,976,000 | 0 |
| 30-Apr-2024 | 9,450.00 | 9,950.00 | 9,425.00 | 9,700.00 | 34,359,000 | 0 |
| 29-Apr-2024 | 9,500.00 | 9,550.00 | 9,225.00 | 9,450.00 | 25,275,500 | 0 |
| 26-Apr-2024 | 9,475.00 | 9,725.00 | 9,350.00 | 9,475.00 | 39,340,100 | 0 |
| 25-Apr-2024 | 9,100.00 | 9,500.00 | 9,050.00 | 9,500.00 | 58,909,100 | 0 |
| 24-Apr-2024 | 8,925.00 | 9,150.00 | 8,900.00 | 9,050.00 | 37,155,900 | 0 |
| 23-Apr-2024 | 8,750.00 | 8,950.00 | 8,725.00 | 8,925.00 | 32,217,900 | 0 |
| 22-Apr-2024 | 8,850.00 | 8,925.00 | 8,750.00 | 8,750.00 | 24,993,900 | 0 |
| 19-Apr-2024 | 8,925.00 | 8,975.00 | 8,825.00 | 8,875.00 | 28,259,100 | 0 |
| 18-Apr-2024 | 8,800.00 | 8,950.00 | 8,725.00 | 8,950.00 | 39,676,000 | 0 |
| 17-Apr-2024 | 8,725.00 | 8,850.00 | 8,600.00 | 8,800.00 | 35,538,800 | 0 |
| 16-Apr-2024 | 8,825.00 | 8,950.00 | 8,650.00 | 8,750.00 | 29,762,000 | 0 |
| 05-Apr-2024 | 8,800.00 | 8,975.00 | 8,775.00 | 8,950.00 | 24,987,900 | 0 |
| 04-Apr-2024 | 8,550.00 | 8,900.00 | 8,550.00 | 8,850.00 | 41,579,100 | 0 |
| 03-Apr-2024 | 8,750.00 | 8,775.00 | 8,550.00 | 8,700.00 | 28,137,300 | 0 |
| 02-Apr-2024 | 8,850.00 | 8,850.00 | 8,700.00 | 8,775.00 | 24,987,900 | 0 |
| 01-Apr-2024 | 8,750.00 | 8,850.00 | 8,700.00 | 8,850.00 | 29,841,300 | 0 |
| 28-Mar-2024 | 8,625.00 | 8,750.00 | 8,325.00 | 8,750.00 | 27,351,100 | 0 |
| 27-Mar-2024 | 8,675.00 | 8,800.00 | 8,600.00 | 8,600.00 | 26,627,700 | 0 |
| 26-Mar-2024 | 8,775.00 | 8,775.00 | 8,775.00 | 8,775.00 | 0 | 0 |
| 25-Mar-2024 | 8,775.00 | 8,775.00 | 8,775.00 | 8,775.00 | 0 | 0 |
| 22-Mar-2024 | 8,825.00 | 8,825.00 | 8,625.00 | 8,775.00 | 27,123,500 | 0 |
| 21-Mar-2024 | 8,875.00 | 8,950.00 | 8,525.00 | 8,850.00 | 34,024,100 | 0 |
| 20-Mar-2024 | 8,900.00 | 9,000.00 | 8,775.00 | 8,900.00 | 31,118,400 | 0 |
| 19-Mar-2024 | 8,850.00 | 9,000.00 | 8,800.00 | 8,900.00 | 34,011,000 | 0 |
| 18-Mar-2024 | 8,675.00 | 8,850.00 | 8,550.00 | 8,850.00 | 35,428,100 | 0 |
| 15-Mar-2024 | 8,700.00 | 8,800.00 | 8,625.00 | 8,725.00 | 57,379,600 | 0 |
| 14-Mar-2024 | 8,650.00 | 8,725.00 | 8,575.00 | 8,725.00 | 34,293,600 | 0 |
| 13-Mar-2024 | 8,375.00 | 8,650.00 | 8,325.00 | 8,650.00 | 41,850,600 | 0 |
| 08-Mar-2024 | 8,500.00 | 8,525.00 | 8,275.00 | 8,375.00 | 22,712,200 | 0 |
| 07-Mar-2024 | 8,450.00 | 8,500.00 | 8,225.00 | 8,500.00 | 33,346,400 | 0 |
| 06-Mar-2024 | 8,500.00 | 8,600.00 | 8,400.00 | 8,400.00 | 25,290,100 | 0 |
| 05-Mar-2024 | 8,500.00 | 8,575.00 | 8,350.00 | 8,525.00 | 31,948,900 | 0 |
| 04-Mar-2024 | 8,500.00 | 8,625.00 | 8,425.00 | 8,500.00 | 19,451,400 | 0 |
| 01-Mar-2024 | 8,475.00 | 8,750.00 | 8,350.00 | 8,500.00 | 34,380,100 | 0 |
| 29-Feb-2024 | 7,975.00 | 8,500.00 | 7,950.00 | 8,500.00 | 106,540,800 | 0 |
| 28-Feb-2024 | 8,100.00 | 8,100.00 | 7,900.00 | 8,000.00 | 24,832,800 | 0 |
| 27-Feb-2024 | 8,050.00 | 8,100.00 | 7,925.00 | 8,100.00 | 32,315,200 | 0 |
| 26-Feb-2024 | 8,000.00 | 8,100.00 | 7,950.00 | 8,050.00 | 29,298,400 | 0 |
| 23-Feb-2024 | 7,900.00 | 8,050.00 | 7,800.00 | 8,000.00 | 27,654,500 | 0 |
| 22-Feb-2024 | 7,800.00 | 8,050.00 | 7,800.00 | 7,900.00 | 28,810,200 | 0 |
| 21-Feb-2024 | 8,025.00 | 8,125.00 | 7,750.00 | 7,800.00 | 42,598,800 | 0 |
| 20-Feb-2024 | 7,825.00 | 8,050.00 | 7,825.00 | 8,025.00 | 43,164,000 | 0 |
| 19-Feb-2024 | 7,900.00 | 7,900.00 | 7,725.00 | 7,825.00 | 35,692,300 | 0 |
| 16-Feb-2024 | 7,950.00 | 8,000.00 | 7,850.00 | 7,900.00 | 27,107,600 | 0 |
| 15-Feb-2024 | 7,600.00 | 7,950.00 | 7,550.00 | 7,950.00 | 51,037,900 | 0 |
| 13-Feb-2024 | 7,725.00 | 7,750.00 | 7,600.00 | 7,600.00 | 24,713,100 | 0 |
| 12-Feb-2024 | 7,525.00 | 7,750.00 | 7,475.00 | 7,750.00 | 43,126,700 | 0 |
| 07-Feb-2024 | 7,575.00 | 7,600.00 | 7,500.00 | 7,525.00 | 23,412,900 | 0 |
| 06-Feb-2024 | 7,525.00 | 7,600.00 | 7,475.00 | 7,575.00 | 27,896,800 | 0 |
| 05-Feb-2024 | 7,600.00 | 7,625.00 | 7,500.00 | 7,525.00 | 24,120,700 | 0 |
| 02-Feb-2024 | 7,600.00 | 7,600.00 | 7,375.00 | 7,600.00 | 29,645,500 | 0 |
| 01-Feb-2024 | 7,300.00 | 7,650.00 | 7,300.00 | 7,600.00 | 38,445,500 | 0 |
| 31-Jan-2024 | 7,550.00 | 7,600.00 | 7,450.00 | 7,525.00 | 26,597,200 | 0 |
| 30-Jan-2024 | 7,300.00 | 7,600.00 | 7,300.00 | 7,550.00 | 33,460,800 | 0 |
| 29-Jan-2024 | 7,300.00 | 7,350.00 | 7,175.00 | 7,300.00 | 27,879,500 | 0 |
| 26-Jan-2024 | 7,300.00 | 7,525.00 | 7,250.00 | 7,300.00 | 27,085,100 | 0 |
| 25-Jan-2024 | 7,500.00 | 7,625.00 | 7,450.00 | 7,525.00 | 27,884,100 | 0 |
| 24-Jan-2024 | 7,675.00 | 7,675.00 | 7,350.00 | 7,500.00 | 40,526,800 | 0 |
| 23-Jan-2024 | 7,475.00 | 7,675.00 | 7,450.00 | 7,675.00 | 41,141,000 | 0 |
| 22-Jan-2024 | 7,475.00 | 7,475.00 | 7,200.00 | 7,475.00 | 35,069,100 | 0 |