| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 6,250.00 | 6,400.00 | 6,225.00 | 6,250.00 | 90,147,800 | 0 |
| 03-Jul-2024 | 6,275.00 | 6,300.00 | 6,100.00 | 6,225.00 | 70,017,100 | 0 |
| 02-Jul-2024 | 6,275.00 | 6,350.00 | 6,150.00 | 6,200.00 | 159,356,600 | 0 |
| 01-Jul-2024 | 6,175.00 | 6,250.00 | 6,100.00 | 6,250.00 | 100,408,200 | 0 |
| 28-Jun-2024 | 6,000.00 | 6,250.00 | 6,000.00 | 6,150.00 | 191,371,600 | 0 |
| 27-Jun-2024 | 5,900.00 | 6,075.00 | 5,875.00 | 6,000.00 | 117,602,400 | 0 |
| 26-Jun-2024 | 5,950.00 | 6,025.00 | 5,850.00 | 5,850.00 | 92,895,700 | 0 |
| 25-Jun-2024 | 5,925.00 | 5,975.00 | 5,825.00 | 5,925.00 | 159,983,800 | 0 |
| 24-Jun-2024 | 6,075.00 | 6,125.00 | 6,000.00 | 6,000.00 | 58,831,900 | 0 |
| 21-Jun-2024 | 6,050.00 | 6,200.00 | 6,025.00 | 6,125.00 | 184,240,600 | 0 |
| 20-Jun-2024 | 5,825.00 | 5,950.00 | 5,750.00 | 5,950.00 | 82,660,000 | 0 |
| 19-Jun-2024 | 5,775.00 | 5,850.00 | 5,675.00 | 5,750.00 | 116,004,200 | 0 |
| 14-Jun-2024 | 5,850.00 | 5,875.00 | 5,650.00 | 5,750.00 | 203,241,500 | 0 |
| 13-Jun-2024 | 5,975.00 | 6,000.00 | 5,850.00 | 5,875.00 | 162,616,700 | 0 |
| 12-Jun-2024 | 6,050.00 | 6,075.00 | 5,900.00 | 5,925.00 | 120,857,200 | 0 |
| 11-Jun-2024 | 6,200.00 | 6,250.00 | 6,125.00 | 6,125.00 | 56,254,400 | 0 |
| 10-Jun-2024 | 6,275.00 | 6,350.00 | 6,200.00 | 6,275.00 | 80,154,400 | 0 |
| 07-Jun-2024 | 6,250.00 | 6,275.00 | 6,150.00 | 6,275.00 | 99,092,800 | 0 |
| 06-Jun-2024 | 6,125.00 | 6,200.00 | 6,075.00 | 6,175.00 | 85,735,200 | 0 |
| 05-Jun-2024 | 6,125.00 | 6,150.00 | 5,975.00 | 6,000.00 | 102,327,300 | 0 |
| 04-Jun-2024 | 6,150.00 | 6,275.00 | 6,125.00 | 6,150.00 | 137,800,600 | 0 |
| 03-Jun-2024 | 6,075.00 | 6,150.00 | 6,025.00 | 6,100.00 | 92,525,600 | 0 |
| 31-May-2024 | 6,000.00 | 6,025.00 | 5,900.00 | 5,900.00 | 169,567,000 | 0 |
| 30-May-2024 | 5,775.00 | 6,000.00 | 5,525.00 | 5,875.00 | 236,632,600 | 0 |
| 29-May-2024 | 5,825.00 | 5,875.00 | 5,700.00 | 5,800.00 | 169,386,300 | 0 |
| 28-May-2024 | 5,850.00 | 6,025.00 | 5,825.00 | 5,950.00 | 93,701,700 | 0 |
| 27-May-2024 | 6,025.00 | 6,050.00 | 5,825.00 | 5,825.00 | 258,450,900 | 0 |
| 22-May-2024 | 6,000.00 | 6,150.00 | 5,950.00 | 6,050.00 | 171,675,900 | 0 |
| 21-May-2024 | 6,225.00 | 6,275.00 | 5,975.00 | 6,025.00 | 307,362,900 | 0 |
| 20-May-2024 | 6,550.00 | 6,625.00 | 6,200.00 | 6,325.00 | 168,796,000 | 0 |
| 17-May-2024 | 6,350.00 | 6,650.00 | 6,350.00 | 6,575.00 | 133,153,900 | 0 |
| 16-May-2024 | 6,450.00 | 6,500.00 | 6,325.00 | 6,350.00 | 114,806,300 | 0 |
| 15-May-2024 | 6,200.00 | 6,400.00 | 6,200.00 | 6,375.00 | 80,923,000 | 0 |
| 14-May-2024 | 6,175.00 | 6,300.00 | 6,175.00 | 6,200.00 | 94,048,400 | 0 |
| 13-May-2024 | 6,200.00 | 6,275.00 | 6,125.00 | 6,200.00 | 128,638,300 | 0 |
| 08-May-2024 | 6,325.00 | 6,450.00 | 6,250.00 | 6,275.00 | 117,065,300 | 0 |
| 07-May-2024 | 6,325.00 | 6,400.00 | 6,250.00 | 6,275.00 | 130,410,300 | 0 |
| 06-May-2024 | 6,250.00 | 6,400.00 | 6,150.00 | 6,275.00 | 184,234,200 | 0 |
| 03-May-2024 | 6,300.00 | 6,425.00 | 6,050.00 | 6,150.00 | 269,305,400 | 0 |
| 02-May-2024 | 6,800.00 | 6,800.00 | 6,050.00 | 6,325.00 | 501,849,300 | 0 |
| 30-Apr-2024 | 6,800.00 | 7,050.00 | 6,775.00 | 6,900.00 | 189,991,300 | 0 |
| 29-Apr-2024 | 6,650.00 | 6,950.00 | 6,650.00 | 6,925.00 | 77,938,400 | 0 |
| 26-Apr-2024 | 7,000.00 | 7,025.00 | 6,750.00 | 6,750.00 | 125,875,000 | 0 |
| 25-Apr-2024 | 7,050.00 | 7,075.00 | 6,925.00 | 6,950.00 | 111,803,500 | 0 |
| 24-Apr-2024 | 6,925.00 | 7,050.00 | 6,900.00 | 7,050.00 | 117,586,500 | 0 |
| 23-Apr-2024 | 6,850.00 | 6,925.00 | 6,725.00 | 6,825.00 | 106,699,200 | 0 |
| 22-Apr-2024 | 6,875.00 | 6,875.00 | 6,575.00 | 6,725.00 | 121,727,900 | 0 |
| 19-Apr-2024 | 6,725.00 | 6,800.00 | 6,650.00 | 6,725.00 | 47,943,300 | 0 |
| 18-Apr-2024 | 6,800.00 | 6,900.00 | 6,725.00 | 6,800.00 | 106,893,900 | 0 |
| 17-Apr-2024 | 6,700.00 | 6,775.00 | 6,625.00 | 6,625.00 | 83,840,200 | 0 |
| 16-Apr-2024 | 6,350.00 | 6,725.00 | 6,300.00 | 6,625.00 | 180,012,400 | 0 |
| 05-Apr-2024 | 6,825.00 | 6,900.00 | 6,825.00 | 6,825.00 | 46,111,500 | 0 |
| 04-Apr-2024 | 6,750.00 | 6,925.00 | 6,750.00 | 6,875.00 | 63,174,900 | 0 |
| 03-Apr-2024 | 6,950.00 | 6,950.00 | 6,675.00 | 6,775.00 | 115,372,600 | 0 |
| 02-Apr-2024 | 6,900.00 | 6,900.00 | 6,700.00 | 6,900.00 | 135,764,900 | 0 |
| 01-Apr-2024 | 7,250.00 | 7,250.00 | 6,750.00 | 6,900.00 | 158,358,600 | 0 |
| 28-Mar-2024 | 7,150.00 | 7,250.00 | 7,125.00 | 7,250.00 | 90,900,900 | 0 |
| 27-Mar-2024 | 7,200.00 | 7,250.00 | 7,175.00 | 7,175.00 | 46,295,700 | 0 |
| 26-Mar-2024 | 7,225.00 | 7,225.00 | 7,125.00 | 7,175.00 | 74,274,300 | 0 |
| 25-Mar-2024 | 7,250.00 | 7,250.00 | 7,000.00 | 7,250.00 | 78,212,700 | 0 |
| 22-Mar-2024 | 7,000.00 | 7,075.00 | 6,950.00 | 7,050.00 | 65,219,900 | 0 |
| 21-Mar-2024 | 7,100.00 | 7,200.00 | 7,050.00 | 7,050.00 | 81,774,800 | 0 |
| 20-Mar-2024 | 7,050.00 | 7,050.00 | 7,000.00 | 7,050.00 | 83,416,700 | 0 |
| 19-Mar-2024 | 7,250.00 | 7,350.00 | 7,225.00 | 7,275.00 | 100,836,600 | 0 |
| 18-Mar-2024 | 7,425.00 | 7,425.00 | 7,175.00 | 7,175.00 | 105,778,200 | 0 |
| 15-Mar-2024 | 7,450.00 | 7,500.00 | 7,275.00 | 7,400.00 | 250,581,100 | 0 |
| 14-Mar-2024 | 7,250.00 | 7,400.00 | 7,225.00 | 7,400.00 | 161,193,000 | 0 |
| 13-Mar-2024 | 7,250.00 | 7,275.00 | 7,150.00 | 7,275.00 | 126,022,700 | 0 |
| 08-Mar-2024 | 7,150.00 | 7,175.00 | 7,100.00 | 7,125.00 | 109,032,400 | 0 |
| 07-Mar-2024 | 7,075.00 | 7,125.00 | 7,025.00 | 7,100.00 | 94,950,400 | 0 |
| 06-Mar-2024 | 7,000.00 | 7,100.00 | 7,000.00 | 7,075.00 | 74,178,100 | 0 |
| 05-Mar-2024 | 7,075.00 | 7,100.00 | 7,000.00 | 7,025.00 | 92,557,200 | 0 |
| 04-Mar-2024 | 7,000.00 | 7,050.00 | 6,975.00 | 7,025.00 | 44,707,200 | 0 |
| 01-Mar-2024 | 7,050.00 | 7,075.00 | 6,975.00 | 7,025.00 | 90,739,400 | 0 |
| 29-Feb-2024 | 7,125.00 | 7,150.00 | 7,000.00 | 7,000.00 | 150,713,600 | 0 |
| 28-Feb-2024 | 7,025.00 | 7,125.00 | 7,025.00 | 7,125.00 | 49,888,400 | 0 |
| 27-Feb-2024 | 6,975.00 | 7,100.00 | 6,975.00 | 7,075.00 | 58,066,100 | 0 |
| 26-Feb-2024 | 6,950.00 | 7,075.00 | 6,950.00 | 7,050.00 | 65,407,700 | 0 |
| 23-Feb-2024 | 7,050.00 | 7,100.00 | 7,000.00 | 7,050.00 | 109,404,700 | 0 |
| 22-Feb-2024 | 7,175.00 | 7,200.00 | 7,100.00 | 7,100.00 | 85,735,800 | 0 |
| 21-Feb-2024 | 7,125.00 | 7,250.00 | 7,075.00 | 7,250.00 | 128,063,900 | 0 |
| 20-Feb-2024 | 7,250.00 | 7,250.00 | 7,150.00 | 7,150.00 | 87,312,000 | 0 |
| 19-Feb-2024 | 7,150.00 | 7,325.00 | 7,125.00 | 7,150.00 | 83,753,500 | 0 |
| 16-Feb-2024 | 7,375.00 | 7,400.00 | 7,200.00 | 7,200.00 | 142,022,100 | 0 |
| 15-Feb-2024 | 7,300.00 | 7,375.00 | 7,150.00 | 7,200.00 | 220,530,000 | 0 |
| 13-Feb-2024 | 7,100.00 | 7,125.00 | 7,025.00 | 7,025.00 | 102,668,900 | 0 |
| 12-Feb-2024 | 7,150.00 | 7,200.00 | 7,050.00 | 7,100.00 | 162,771,300 | 0 |
| 07-Feb-2024 | 6,875.00 | 6,950.00 | 6,850.00 | 6,950.00 | 88,745,500 | 0 |
| 06-Feb-2024 | 6,825.00 | 6,925.00 | 6,775.00 | 6,850.00 | 90,146,000 | 0 |
| 05-Feb-2024 | 6,700.00 | 6,950.00 | 6,675.00 | 6,825.00 | 150,535,100 | 0 |
| 02-Feb-2024 | 6,625.00 | 6,675.00 | 6,600.00 | 6,675.00 | 120,116,200 | 0 |
| 01-Feb-2024 | 6,575.00 | 6,625.00 | 6,500.00 | 6,550.00 | 168,145,800 | 0 |
| 31-Jan-2024 | 6,650.00 | 6,700.00 | 6,650.00 | 6,650.00 | 128,185,000 | 0 |
| 30-Jan-2024 | 6,475.00 | 6,700.00 | 6,450.00 | 6,650.00 | 123,330,900 | 0 |
| 29-Jan-2024 | 6,350.00 | 6,475.00 | 6,275.00 | 6,475.00 | 124,753,000 | 0 |
| 26-Jan-2024 | 6,250.00 | 6,325.00 | 6,225.00 | 6,300.00 | 77,236,800 | 0 |
| 25-Jan-2024 | 6,325.00 | 6,400.00 | 6,250.00 | 6,275.00 | 99,094,100 | 0 |
| 24-Jan-2024 | 6,450.00 | 6,475.00 | 6,350.00 | 6,400.00 | 97,290,600 | 0 |
| 23-Jan-2024 | 6,525.00 | 6,550.00 | 6,450.00 | 6,500.00 | 77,037,800 | 0 |
| 22-Jan-2024 | 6,500.00 | 6,550.00 | 6,450.00 | 6,500.00 | 96,993,100 | 0 |