| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 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 |