| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Sep-2024 | 10,825.00 | 11,075.00 | 10,675.00 | 10,800.00 | 23,803,900 | 0 |
| 05-Sep-2024 | 11,500.00 | 11,700.00 | 10,575.00 | 10,750.00 | 45,513,500 | 0 |
| 04-Sep-2024 | 10,200.00 | 11,250.00 | 9,975.00 | 11,250.00 | 51,227,800 | 0 |
| 03-Sep-2024 | 10,825.00 | 10,850.00 | 10,150.00 | 10,250.00 | 33,730,400 | 0 |
| 02-Sep-2024 | 10,800.00 | 11,050.00 | 10,600.00 | 10,750.00 | 38,161,000 | 0 |
| 30-Aug-2024 | 10,450.00 | 10,750.00 | 10,450.00 | 10,750.00 | 41,385,100 | 0 |
| 29-Aug-2024 | 10,225.00 | 10,975.00 | 10,225.00 | 10,425.00 | 81,771,500 | 0 |
| 28-Aug-2024 | 9,800.00 | 10,350.00 | 9,800.00 | 10,200.00 | 40,802,700 | 0 |
| 27-Aug-2024 | 9,800.00 | 9,800.00 | 9,650.00 | 9,800.00 | 17,492,500 | 0 |
| 26-Aug-2024 | 9,700.00 | 9,925.00 | 9,625.00 | 9,725.00 | 57,298,000 | 0 |
| 23-Aug-2024 | 9,350.00 | 9,475.00 | 9,275.00 | 9,450.00 | 23,899,900 | 0 |
| 22-Aug-2024 | 9,625.00 | 9,625.00 | 9,225.00 | 9,375.00 | 25,542,900 | 0 |
| 21-Aug-2024 | 9,475.00 | 9,625.00 | 9,375.00 | 9,525.00 | 19,196,600 | 0 |
| 20-Aug-2024 | 9,250.00 | 9,525.00 | 9,225.00 | 9,425.00 | 28,068,200 | 0 |
| 19-Aug-2024 | 8,750.00 | 9,450.00 | 8,725.00 | 9,200.00 | 34,839,100 | 0 |
| 16-Aug-2024 | 8,725.00 | 8,900.00 | 8,675.00 | 8,750.00 | 7,753,700 | 0 |
| 15-Aug-2024 | 8,850.00 | 8,925.00 | 8,625.00 | 8,675.00 | 12,918,000 | 0 |
| 14-Aug-2024 | 8,450.00 | 8,825.00 | 8,375.00 | 8,800.00 | 16,591,200 | 0 |
| 13-Aug-2024 | 8,200.00 | 8,600.00 | 8,125.00 | 8,400.00 | 9,766,200 | 0 |
| 12-Aug-2024 | 8,375.00 | 8,500.00 | 8,275.00 | 8,425.00 | 6,735,900 | 0 |
| 09-Aug-2024 | 8,150.00 | 8,350.00 | 8,150.00 | 8,350.00 | 9,458,700 | 0 |
| 08-Aug-2024 | 8,250.00 | 8,350.00 | 8,075.00 | 8,125.00 | 8,853,500 | 0 |
| 07-Aug-2024 | 8,000.00 | 8,450.00 | 7,900.00 | 8,225.00 | 20,367,100 | 0 |
| 06-Aug-2024 | 8,025.00 | 8,250.00 | 7,825.00 | 7,950.00 | 15,551,700 | 0 |
| 05-Aug-2024 | 8,550.00 | 8,550.00 | 7,750.00 | 7,900.00 | 28,040,800 | 0 |
| 02-Aug-2024 | 8,675.00 | 8,825.00 | 8,525.00 | 8,600.00 | 6,976,600 | 0 |
| 01-Aug-2024 | 8,675.00 | 8,775.00 | 8,575.00 | 8,675.00 | 7,539,700 | 0 |
| 31-Jul-2024 | 8,675.00 | 8,850.00 | 8,575.00 | 8,650.00 | 14,387,900 | 0 |
| 30-Jul-2024 | 8,625.00 | 8,725.00 | 8,400.00 | 8,650.00 | 11,045,600 | 0 |
| 29-Jul-2024 | 8,850.00 | 9,025.00 | 8,600.00 | 8,600.00 | 13,833,100 | 0 |
| 26-Jul-2024 | 8,375.00 | 8,850.00 | 8,350.00 | 8,800.00 | 12,978,100 | 0 |
| 25-Jul-2024 | 8,450.00 | 8,575.00 | 8,150.00 | 8,375.00 | 18,465,200 | 0 |
| 24-Jul-2024 | 8,750.00 | 8,850.00 | 8,500.00 | 8,550.00 | 14,257,200 | 0 |
| 23-Jul-2024 | 9,125.00 | 9,200.00 | 8,750.00 | 8,750.00 | 18,774,000 | 0 |
| 22-Jul-2024 | 8,825.00 | 9,250.00 | 8,800.00 | 9,050.00 | 28,857,600 | 0 |
| 19-Jul-2024 | 8,725.00 | 9,050.00 | 8,375.00 | 8,725.00 | 98,544,500 | 0 |
| 18-Jul-2024 | 7,850.00 | 8,725.00 | 7,625.00 | 8,700.00 | 51,865,800 | 0 |
| 17-Jul-2024 | 8,500.00 | 8,500.00 | 7,750.00 | 7,775.00 | 46,259,600 | 0 |
| 16-Jul-2024 | 9,050.00 | 9,175.00 | 8,500.00 | 8,500.00 | 28,227,600 | 0 |
| 15-Jul-2024 | 9,475.00 | 9,575.00 | 9,000.00 | 9,050.00 | 19,445,200 | 0 |
| 12-Jul-2024 | 9,425.00 | 9,600.00 | 9,025.00 | 9,450.00 | 20,197,400 | 0 |
| 11-Jul-2024 | 9,825.00 | 9,925.00 | 9,425.00 | 9,425.00 | 17,882,200 | 0 |
| 10-Jul-2024 | 9,950.00 | 10,075.00 | 9,625.00 | 9,825.00 | 10,028,200 | 0 |
| 09-Jul-2024 | 10,175.00 | 10,300.00 | 9,925.00 | 9,950.00 | 13,353,200 | 0 |
| 08-Jul-2024 | 10,275.00 | 10,300.00 | 9,950.00 | 10,175.00 | 7,814,100 | 0 |
| 05-Jul-2024 | 10,425.00 | 10,500.00 | 10,075.00 | 10,300.00 | 11,766,300 | 0 |
| 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 |