| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 22-Nov-2024 | 6,125.00 | 6,300.00 | 6,100.00 | 6,250.00 | 80,236,400 | 0 |
| 21-Nov-2024 | 6,225.00 | 6,225.00 | 6,125.00 | 6,150.00 | 76,579,300 | 0 |
| 20-Nov-2024 | 6,325.00 | 6,350.00 | 6,200.00 | 6,225.00 | 68,707,200 | 0 |
| 19-Nov-2024 | 6,375.00 | 6,375.00 | 6,225.00 | 6,250.00 | 95,495,700 | 0 |
| 18-Nov-2024 | 6,350.00 | 6,425.00 | 6,225.00 | 6,325.00 | 77,471,700 | 0 |
| 15-Nov-2024 | 6,300.00 | 6,400.00 | 6,300.00 | 6,350.00 | 41,079,700 | 0 |
| 14-Nov-2024 | 6,375.00 | 6,475.00 | 6,350.00 | 6,375.00 | 69,750,600 | 0 |
| 13-Nov-2024 | 6,500.00 | 6,550.00 | 6,400.00 | 6,425.00 | 102,748,300 | 0 |
| 12-Nov-2024 | 6,375.00 | 6,450.00 | 6,325.00 | 6,375.00 | 117,281,700 | 0 |
| 11-Nov-2024 | 6,300.00 | 6,450.00 | 6,150.00 | 6,350.00 | 125,606,000 | 0 |
| 08-Nov-2024 | 6,425.00 | 6,525.00 | 6,275.00 | 6,325.00 | 192,423,000 | 0 |
| 07-Nov-2024 | 6,500.00 | 6,550.00 | 6,425.00 | 6,425.00 | 154,758,500 | 0 |
| 06-Nov-2024 | 6,925.00 | 6,925.00 | 6,550.00 | 6,550.00 | 147,272,800 | 0 |
| 05-Nov-2024 | 6,725.00 | 6,950.00 | 6,675.00 | 6,925.00 | 88,661,200 | 0 |
| 04-Nov-2024 | 6,600.00 | 6,800.00 | 6,525.00 | 6,750.00 | 80,208,800 | 0 |
| 01-Nov-2024 | 6,725.00 | 6,725.00 | 6,550.00 | 6,650.00 | 101,423,100 | 0 |
| 31-Oct-2024 | 6,750.00 | 6,825.00 | 6,700.00 | 6,700.00 | 126,730,700 | 0 |
| 30-Oct-2024 | 6,575.00 | 6,775.00 | 6,575.00 | 6,750.00 | 122,132,700 | 0 |
| 29-Oct-2024 | 6,800.00 | 6,850.00 | 6,725.00 | 6,825.00 | 91,268,300 | 0 |
| 28-Oct-2024 | 7,075.00 | 7,075.00 | 6,800.00 | 6,825.00 | 114,500,800 | 0 |
| 25-Oct-2024 | 6,975.00 | 7,050.00 | 6,975.00 | 7,050.00 | 34,637,500 | 0 |
| 24-Oct-2024 | 7,000.00 | 7,150.00 | 6,975.00 | 6,975.00 | 65,877,100 | 0 |
| 23-Oct-2024 | 7,075.00 | 7,125.00 | 7,025.00 | 7,075.00 | 38,222,900 | 0 |
| 22-Oct-2024 | 7,150.00 | 7,175.00 | 7,075.00 | 7,075.00 | 43,582,700 | 0 |
| 21-Oct-2024 | 7,250.00 | 7,250.00 | 7,125.00 | 7,200.00 | 43,056,000 | 0 |
| 18-Oct-2024 | 7,275.00 | 7,300.00 | 7,175.00 | 7,175.00 | 57,379,200 | 0 |
| 17-Oct-2024 | 7,050.00 | 7,250.00 | 7,000.00 | 7,225.00 | 90,219,900 | 0 |
| 16-Oct-2024 | 7,050.00 | 7,075.00 | 6,925.00 | 7,000.00 | 133,022,500 | 0 |
| 15-Oct-2024 | 7,000.00 | 7,100.00 | 6,925.00 | 7,050.00 | 90,358,600 | 0 |
| 14-Oct-2024 | 6,925.00 | 6,975.00 | 6,900.00 | 6,925.00 | 55,885,300 | 0 |
| 11-Oct-2024 | 7,025.00 | 7,025.00 | 6,925.00 | 6,950.00 | 45,331,500 | 0 |
| 10-Oct-2024 | 6,925.00 | 7,050.00 | 6,900.00 | 6,950.00 | 44,291,900 | 0 |
| 09-Oct-2024 | 7,075.00 | 7,175.00 | 6,950.00 | 6,950.00 | 76,515,700 | 0 |
| 08-Oct-2024 | 6,825.00 | 7,175.00 | 6,775.00 | 7,075.00 | 132,141,500 | 0 |
| 07-Oct-2024 | 6,925.00 | 6,925.00 | 6,800.00 | 6,875.00 | 103,943,100 | 0 |
| 04-Oct-2024 | 7,025.00 | 7,050.00 | 6,900.00 | 6,950.00 | 79,485,300 | 0 |
| 03-Oct-2024 | 7,000.00 | 7,075.00 | 6,900.00 | 7,050.00 | 86,264,900 | 0 |
| 02-Oct-2024 | 7,025.00 | 7,100.00 | 6,925.00 | 6,975.00 | 91,076,400 | 0 |
| 01-Oct-2024 | 7,000.00 | 7,075.00 | 6,950.00 | 7,050.00 | 82,690,100 | 0 |
| 30-Sep-2024 | 7,000.00 | 7,025.00 | 6,875.00 | 6,925.00 | 166,203,500 | 0 |
| 27-Sep-2024 | 7,025.00 | 7,125.00 | 7,000.00 | 7,050.00 | 161,405,200 | 0 |
| 26-Sep-2024 | 7,175.00 | 7,200.00 | 7,100.00 | 7,175.00 | 173,044,000 | 0 |
| 25-Sep-2024 | 7,350.00 | 7,350.00 | 7,050.00 | 7,200.00 | 192,197,100 | 0 |
| 24-Sep-2024 | 7,400.00 | 7,475.00 | 7,375.00 | 7,425.00 | 81,817,100 | 0 |
| 23-Sep-2024 | 7,325.00 | 7,450.00 | 7,300.00 | 7,450.00 | 79,675,600 | 0 |
| 20-Sep-2024 | 7,400.00 | 7,425.00 | 7,300.00 | 7,300.00 | 97,901,700 | 0 |
| 19-Sep-2024 | 7,450.00 | 7,550.00 | 7,400.00 | 7,400.00 | 124,377,800 | 0 |
| 18-Sep-2024 | 7,375.00 | 7,450.00 | 7,350.00 | 7,400.00 | 47,279,200 | 0 |
| 17-Sep-2024 | 7,325.00 | 7,450.00 | 7,300.00 | 7,425.00 | 96,428,000 | 0 |
| 13-Sep-2024 | 7,300.00 | 7,300.00 | 7,225.00 | 7,275.00 | 45,854,000 | 0 |
| 12-Sep-2024 | 7,375.00 | 7,425.00 | 7,300.00 | 7,300.00 | 68,254,300 | 0 |
| 11-Sep-2024 | 7,300.00 | 7,400.00 | 7,275.00 | 7,375.00 | 91,822,300 | 0 |
| 10-Sep-2024 | 7,250.00 | 7,275.00 | 7,225.00 | 7,250.00 | 73,515,700 | 0 |
| 09-Sep-2024 | 7,250.00 | 7,250.00 | 7,200.00 | 7,250.00 | 71,430,300 | 0 |
| 06-Sep-2024 | 7,175.00 | 7,275.00 | 7,150.00 | 7,250.00 | 63,619,300 | 0 |
| 05-Sep-2024 | 7,125.00 | 7,225.00 | 7,125.00 | 7,175.00 | 59,432,000 | 0 |
| 04-Sep-2024 | 7,000.00 | 7,175.00 | 7,000.00 | 7,175.00 | 78,789,800 | 0 |
| 03-Sep-2024 | 7,200.00 | 7,250.00 | 7,050.00 | 7,075.00 | 75,100,800 | 0 |
| 02-Sep-2024 | 7,200.00 | 7,275.00 | 7,125.00 | 7,200.00 | 82,176,000 | 0 |
| 30-Aug-2024 | 7,100.00 | 7,175.00 | 7,075.00 | 7,125.00 | 153,760,500 | 0 |
| 29-Aug-2024 | 7,300.00 | 7,300.00 | 7,100.00 | 7,100.00 | 94,475,900 | 0 |
| 28-Aug-2024 | 7,025.00 | 7,225.00 | 7,000.00 | 7,225.00 | 114,606,200 | 0 |
| 27-Aug-2024 | 7,025.00 | 7,050.00 | 6,925.00 | 7,025.00 | 91,686,700 | 0 |
| 26-Aug-2024 | 7,050.00 | 7,100.00 | 7,000.00 | 7,050.00 | 78,515,400 | 0 |
| 23-Aug-2024 | 7,000.00 | 7,075.00 | 6,975.00 | 7,050.00 | 111,752,100 | 0 |
| 22-Aug-2024 | 7,150.00 | 7,175.00 | 6,925.00 | 7,050.00 | 157,323,000 | 0 |
| 21-Aug-2024 | 7,300.00 | 7,300.00 | 7,225.00 | 7,250.00 | 88,487,800 | 0 |
| 20-Aug-2024 | 7,200.00 | 7,350.00 | 7,150.00 | 7,200.00 | 102,615,900 | 0 |
| 19-Aug-2024 | 7,075.00 | 7,150.00 | 7,025.00 | 7,150.00 | 50,246,100 | 0 |
| 16-Aug-2024 | 7,075.00 | 7,125.00 | 7,025.00 | 7,075.00 | 64,266,400 | 0 |
| 15-Aug-2024 | 7,075.00 | 7,075.00 | 6,925.00 | 7,025.00 | 75,955,500 | 0 |
| 14-Aug-2024 | 7,075.00 | 7,100.00 | 7,025.00 | 7,075.00 | 97,695,100 | 0 |
| 13-Aug-2024 | 6,850.00 | 7,000.00 | 6,850.00 | 7,000.00 | 68,666,000 | 0 |
| 12-Aug-2024 | 6,875.00 | 6,900.00 | 6,775.00 | 6,900.00 | 50,756,000 | 0 |
| 09-Aug-2024 | 6,825.00 | 6,900.00 | 6,800.00 | 6,850.00 | 79,710,700 | 0 |
| 08-Aug-2024 | 6,800.00 | 6,850.00 | 6,725.00 | 6,800.00 | 81,408,500 | 0 |
| 07-Aug-2024 | 6,725.00 | 6,775.00 | 6,650.00 | 6,775.00 | 84,582,200 | 0 |
| 06-Aug-2024 | 6,650.00 | 6,700.00 | 6,525.00 | 6,625.00 | 95,785,000 | 0 |
| 05-Aug-2024 | 6,700.00 | 6,725.00 | 6,500.00 | 6,575.00 | 184,384,000 | 0 |
| 02-Aug-2024 | 6,700.00 | 6,875.00 | 6,675.00 | 6,800.00 | 167,892,400 | 0 |
| 01-Aug-2024 | 6,550.00 | 6,750.00 | 6,500.00 | 6,750.00 | 163,086,200 | 0 |
| 31-Jul-2024 | 6,400.00 | 6,475.00 | 6,375.00 | 6,400.00 | 99,004,100 | 0 |
| 30-Jul-2024 | 6,475.00 | 6,550.00 | 6,375.00 | 6,475.00 | 86,701,400 | 0 |
| 29-Jul-2024 | 6,550.00 | 6,550.00 | 6,450.00 | 6,475.00 | 54,435,300 | 0 |
| 26-Jul-2024 | 6,575.00 | 6,625.00 | 6,500.00 | 6,550.00 | 76,519,500 | 0 |
| 25-Jul-2024 | 6,450.00 | 6,575.00 | 6,400.00 | 6,575.00 | 66,655,400 | 0 |
| 24-Jul-2024 | 6,500.00 | 6,575.00 | 6,475.00 | 6,475.00 | 63,940,900 | 0 |
| 23-Jul-2024 | 6,750.00 | 6,750.00 | 6,550.00 | 6,625.00 | 77,861,700 | 0 |
| 22-Jul-2024 | 6,575.00 | 6,700.00 | 6,525.00 | 6,700.00 | 110,467,000 | 0 |
| 19-Jul-2024 | 6,500.00 | 6,525.00 | 6,450.00 | 6,525.00 | 63,165,500 | 0 |
| 18-Jul-2024 | 6,550.00 | 6,600.00 | 6,500.00 | 6,550.00 | 132,532,000 | 0 |
| 17-Jul-2024 | 6,450.00 | 6,525.00 | 6,375.00 | 6,450.00 | 109,729,800 | 0 |
| 16-Jul-2024 | 6,400.00 | 6,400.00 | 6,300.00 | 6,350.00 | 64,687,900 | 0 |
| 15-Jul-2024 | 6,450.00 | 6,450.00 | 6,300.00 | 6,350.00 | 66,071,800 | 0 |
| 12-Jul-2024 | 6,450.00 | 6,550.00 | 6,400.00 | 6,425.00 | 136,132,200 | 0 |
| 11-Jul-2024 | 6,400.00 | 6,425.00 | 6,350.00 | 6,400.00 | 66,789,800 | 0 |
| 10-Jul-2024 | 6,375.00 | 6,450.00 | 6,300.00 | 6,375.00 | 59,685,300 | 0 |
| 09-Jul-2024 | 6,225.00 | 6,400.00 | 6,200.00 | 6,375.00 | 84,177,600 | 0 |
| 08-Jul-2024 | 6,400.00 | 6,425.00 | 6,200.00 | 6,225.00 | 138,144,000 | 0 |
| 05-Jul-2024 | 6,325.00 | 6,500.00 | 6,300.00 | 6,425.00 | 111,646,800 | 0 |