| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 10,375.00 | 10,475.00 | 10,275.00 | 10,400.00 | 9,005,200 | 0 |
| 03-Jul-2024 | 10,175.00 | 10,375.00 | 10,000.00 | 10,350.00 | 12,859,500 | 0 |
| 02-Jul-2024 | 10,450.00 | 10,700.00 | 9,775.00 | 10,150.00 | 22,879,500 | 0 |
| 01-Jul-2024 | 10,100.00 | 10,450.00 | 10,100.00 | 10,425.00 | 24,594,800 | 0 |
| 28-Jun-2024 | 9,850.00 | 10,225.00 | 9,600.00 | 10,075.00 | 30,775,000 | 0 |
| 27-Jun-2024 | 9,750.00 | 9,875.00 | 9,700.00 | 9,800.00 | 9,625,300 | 0 |
| 26-Jun-2024 | 9,675.00 | 9,850.00 | 9,500.00 | 9,750.00 | 15,070,700 | 0 |
| 25-Jun-2024 | 9,450.00 | 9,800.00 | 9,400.00 | 9,650.00 | 22,310,600 | 0 |
| 24-Jun-2024 | 9,200.00 | 9,475.00 | 9,025.00 | 9,400.00 | 22,229,200 | 0 |
| 21-Jun-2024 | 8,700.00 | 9,500.00 | 8,700.00 | 9,100.00 | 59,659,500 | 0 |
| 20-Jun-2024 | 8,250.00 | 8,500.00 | 8,250.00 | 8,450.00 | 8,628,800 | 0 |
| 19-Jun-2024 | 8,625.00 | 8,625.00 | 8,125.00 | 8,250.00 | 6,744,200 | 0 |
| 14-Jun-2024 | 7,800.00 | 7,850.00 | 7,800.00 | 7,850.00 | 3,790,700 | 0 |
| 13-Jun-2024 | 7,800.00 | 8,025.00 | 7,700.00 | 8,025.00 | 6,122,700 | 0 |
| 12-Jun-2024 | 8,025.00 | 8,025.00 | 8,025.00 | 8,025.00 | 22,866,000 | 0 |
| 11-Jun-2024 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 29,963,800 | 0 |
| 10-Jun-2024 | 5,500.00 | 6,650.00 | 5,500.00 | 6,650.00 | 69,433,800 | 0 |
| 07-Jun-2024 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 2,561,500 | 0 |
| 06-Jun-2024 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 3,041,600 | 0 |
| 05-Jun-2024 | 7,425.00 | 7,425.00 | 7,425.00 | 7,425.00 | 3,842,600 | 0 |
| 04-Jun-2024 | 8,000.00 | 8,250.00 | 8,000.00 | 8,250.00 | 14,694,300 | 0 |
| 03-Jun-2024 | 8,000.00 | 9,025.00 | 7,950.00 | 7,950.00 | 28,527,100 | 0 |
| 31-May-2024 | 8,225.00 | 8,225.00 | 8,225.00 | 8,225.00 | 1,072,500 | 0 |
| 30-May-2024 | 9,125.00 | 9,125.00 | 9,125.00 | 9,125.00 | 338,500 | 0 |
| 29-May-2024 | 10,125.00 | 10,125.00 | 10,125.00 | 10,125.00 | 3,269,100 | 0 |
| 28-May-2024 | 11,250.00 | 11,250.00 | 11,250.00 | 11,250.00 | 0 | 0 |
| 27-May-2024 | 11,250.00 | 11,250.00 | 11,250.00 | 11,250.00 | 0 | 0 |
| 22-May-2024 | 11,225.00 | 11,450.00 | 11,025.00 | 11,250.00 | 14,429,800 | 0 |
| 21-May-2024 | 11,000.00 | 11,575.00 | 11,000.00 | 11,150.00 | 17,838,200 | 0 |
| 20-May-2024 | 10,750.00 | 11,275.00 | 10,700.00 | 10,975.00 | 20,232,700 | 0 |
| 17-May-2024 | 10,400.00 | 12,200.00 | 10,200.00 | 10,750.00 | 33,916,900 | 0 |
| 16-May-2024 | 10,000.00 | 10,450.00 | 10,000.00 | 10,375.00 | 25,578,300 | 0 |
| 15-May-2024 | 9,200.00 | 10,450.00 | 9,150.00 | 9,975.00 | 32,641,300 | 0 |
| 14-May-2024 | 9,450.00 | 9,725.00 | 9,200.00 | 9,275.00 | 11,060,200 | 0 |
| 13-May-2024 | 9,400.00 | 9,875.00 | 9,400.00 | 9,450.00 | 12,510,700 | 0 |
| 08-May-2024 | 9,875.00 | 10,200.00 | 9,450.00 | 9,650.00 | 12,895,300 | 0 |
| 07-May-2024 | 9,325.00 | 9,925.00 | 9,325.00 | 9,875.00 | 13,495,400 | 0 |
| 06-May-2024 | 9,650.00 | 9,725.00 | 9,150.00 | 9,300.00 | 13,332,100 | 0 |
| 03-May-2024 | 9,875.00 | 9,875.00 | 9,875.00 | 9,875.00 | 0 | 0 |
| 02-May-2024 | 9,225.00 | 9,875.00 | 9,225.00 | 9,875.00 | 22,657,200 | 0 |
| 30-Apr-2024 | 9,075.00 | 9,250.00 | 8,800.00 | 9,225.00 | 24,471,600 | 0 |
| 29-Apr-2024 | 8,625.00 | 9,125.00 | 8,625.00 | 9,025.00 | 17,974,400 | 0 |
| 26-Apr-2024 | 8,325.00 | 9,350.00 | 8,200.00 | 8,625.00 | 36,478,400 | 0 |
| 25-Apr-2024 | 8,000.00 | 8,325.00 | 7,800.00 | 8,275.00 | 16,941,200 | 0 |
| 24-Apr-2024 | 7,300.00 | 7,975.00 | 7,300.00 | 7,975.00 | 16,627,200 | 0 |
| 23-Apr-2024 | 7,725.00 | 7,725.00 | 7,250.00 | 7,300.00 | 14,117,500 | 0 |
| 22-Apr-2024 | 8,150.00 | 8,150.00 | 7,400.00 | 7,625.00 | 23,379,200 | 0 |
| 19-Apr-2024 | 7,925.00 | 8,125.00 | 7,550.00 | 8,125.00 | 119,478,400 | 0 |
| 18-Apr-2024 | 7,925.00 | 8,075.00 | 7,550.00 | 7,925.00 | 40,979,900 | 0 |
| 17-Apr-2024 | 7,500.00 | 7,975.00 | 7,425.00 | 7,950.00 | 65,779,000 | 0 |
| 16-Apr-2024 | 6,775.00 | 7,600.00 | 6,350.00 | 7,475.00 | 74,828,100 | 0 |
| 05-Apr-2024 | 5,900.00 | 6,925.00 | 5,850.00 | 6,925.00 | 67,105,300 | 0 |
| 04-Apr-2024 | 5,775.00 | 5,900.00 | 5,675.00 | 5,875.00 | 6,684,400 | 0 |
| 03-Apr-2024 | 5,725.00 | 5,950.00 | 5,600.00 | 5,675.00 | 13,411,500 | 0 |
| 02-Apr-2024 | 5,400.00 | 5,725.00 | 5,375.00 | 5,725.00 | 10,248,500 | 0 |
| 01-Apr-2024 | 5,375.00 | 5,500.00 | 5,225.00 | 5,400.00 | 4,999,900 | 0 |
| 28-Mar-2024 | 5,450.00 | 5,450.00 | 5,325.00 | 5,375.00 | 2,727,000 | 0 |
| 27-Mar-2024 | 5,475.00 | 5,475.00 | 5,300.00 | 5,450.00 | 5,390,600 | 0 |
| 26-Mar-2024 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0 | 0 |
| 25-Mar-2024 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0 | 0 |
| 22-Mar-2024 | 5,400.00 | 5,425.00 | 5,275.00 | 5,350.00 | 3,728,700 | 0 |
| 21-Mar-2024 | 5,400.00 | 5,550.00 | 5,325.00 | 5,350.00 | 7,186,600 | 0 |
| 20-Mar-2024 | 5,350.00 | 5,475.00 | 5,225.00 | 5,400.00 | 8,111,400 | 0 |
| 19-Mar-2024 | 5,200.00 | 5,400.00 | 5,100.00 | 5,350.00 | 6,320,700 | 0 |
| 18-Mar-2024 | 5,550.00 | 5,600.00 | 5,100.00 | 5,175.00 | 14,212,600 | 0 |
| 15-Mar-2024 | 5,925.00 | 5,950.00 | 5,550.00 | 5,550.00 | 23,637,300 | 0 |
| 14-Mar-2024 | 6,150.00 | 6,225.00 | 5,850.00 | 5,900.00 | 15,583,100 | 0 |
| 13-Mar-2024 | 6,125.00 | 6,275.00 | 6,000.00 | 6,150.00 | 10,280,200 | 0 |
| 08-Mar-2024 | 6,250.00 | 6,350.00 | 6,125.00 | 6,125.00 | 8,847,000 | 0 |
| 07-Mar-2024 | 6,050.00 | 6,300.00 | 6,000.00 | 6,250.00 | 15,735,100 | 0 |
| 06-Mar-2024 | 5,900.00 | 6,100.00 | 5,800.00 | 6,000.00 | 11,782,200 | 0 |
| 05-Mar-2024 | 6,150.00 | 6,200.00 | 5,900.00 | 5,900.00 | 11,693,200 | 0 |
| 04-Mar-2024 | 6,300.00 | 6,375.00 | 6,075.00 | 6,125.00 | 10,333,200 | 0 |
| 01-Mar-2024 | 6,075.00 | 6,250.00 | 5,975.00 | 6,200.00 | 17,035,800 | 0 |
| 29-Feb-2024 | 5,950.00 | 6,225.00 | 5,950.00 | 6,050.00 | 20,983,000 | 0 |
| 28-Feb-2024 | 5,500.00 | 6,050.00 | 5,500.00 | 5,950.00 | 32,515,800 | 0 |
| 27-Feb-2024 | 5,700.00 | 5,700.00 | 5,500.00 | 5,500.00 | 4,676,700 | 0 |
| 26-Feb-2024 | 5,500.00 | 5,625.00 | 5,450.00 | 5,500.00 | 5,992,200 | 0 |
| 23-Feb-2024 | 5,675.00 | 5,675.00 | 5,475.00 | 5,500.00 | 7,899,600 | 0 |
| 22-Feb-2024 | 5,500.00 | 5,675.00 | 5,500.00 | 5,575.00 | 9,897,400 | 0 |
| 21-Feb-2024 | 5,525.00 | 5,675.00 | 5,400.00 | 5,500.00 | 8,289,400 | 0 |
| 20-Feb-2024 | 5,500.00 | 5,600.00 | 5,350.00 | 5,500.00 | 7,225,000 | 0 |
| 19-Feb-2024 | 5,500.00 | 5,700.00 | 5,475.00 | 5,500.00 | 16,293,100 | 0 |
| 16-Feb-2024 | 5,125.00 | 5,550.00 | 5,125.00 | 5,475.00 | 23,471,500 | 0 |
| 15-Feb-2024 | 5,250.00 | 5,250.00 | 5,050.00 | 5,125.00 | 8,823,500 | 0 |
| 13-Feb-2024 | 5,300.00 | 5,400.00 | 4,960.00 | 5,050.00 | 24,426,100 | 0 |
| 12-Feb-2024 | 5,375.00 | 5,550.00 | 5,350.00 | 5,450.00 | 13,497,400 | 0 |
| 07-Feb-2024 | 5,600.00 | 5,800.00 | 5,400.00 | 5,400.00 | 40,129,200 | 0 |
| 06-Feb-2024 | 5,200.00 | 5,625.00 | 5,125.00 | 5,600.00 | 37,579,800 | 0 |
| 05-Feb-2024 | 4,960.00 | 5,250.00 | 4,950.00 | 5,175.00 | 21,611,100 | 0 |
| 02-Feb-2024 | 4,830.00 | 4,950.00 | 4,770.00 | 4,950.00 | 12,812,900 | 0 |
| 01-Feb-2024 | 4,860.00 | 4,970.00 | 4,850.00 | 4,850.00 | 11,197,200 | 0 |
| 31-Jan-2024 | 5,025.00 | 5,100.00 | 4,920.00 | 4,950.00 | 11,020,900 | 0 |
| 30-Jan-2024 | 5,050.00 | 5,150.00 | 4,850.00 | 5,025.00 | 22,206,200 | 0 |
| 29-Jan-2024 | 5,250.00 | 5,375.00 | 5,000.00 | 5,025.00 | 13,895,700 | 0 |
| 26-Jan-2024 | 5,250.00 | 5,275.00 | 4,990.00 | 5,200.00 | 22,713,900 | 0 |
| 25-Jan-2024 | 5,375.00 | 5,525.00 | 5,250.00 | 5,250.00 | 11,912,100 | 0 |
| 24-Jan-2024 | 5,600.00 | 5,775.00 | 5,250.00 | 5,375.00 | 40,178,600 | 0 |
| 23-Jan-2024 | 5,375.00 | 5,625.00 | 5,350.00 | 5,575.00 | 36,952,000 | 0 |
| 22-Jan-2024 | 5,175.00 | 5,500.00 | 4,940.00 | 5,350.00 | 43,627,700 | 0 |