| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 11,950.00 | 12,000.00 | 11,950.00 | 12,000.00 | 35,300 | 0 |
| 03-Jul-2024 | 12,000.00 | 12,050.00 | 11,900.00 | 11,950.00 | 8,000 | 0 |
| 02-Jul-2024 | 11,975.00 | 12,175.00 | 11,925.00 | 12,000.00 | 9,300 | 0 |
| 01-Jul-2024 | 12,000.00 | 12,250.00 | 11,875.00 | 11,975.00 | 97,900 | 0 |
| 28-Jun-2024 | 11,950.00 | 12,050.00 | 11,950.00 | 11,975.00 | 28,300 | 0 |
| 27-Jun-2024 | 11,825.00 | 12,000.00 | 11,825.00 | 11,950.00 | 26,100 | 0 |
| 26-Jun-2024 | 11,900.00 | 11,950.00 | 11,800.00 | 11,825.00 | 22,800 | 0 |
| 25-Jun-2024 | 12,050.00 | 12,050.00 | 11,900.00 | 11,900.00 | 3,600 | 0 |
| 24-Jun-2024 | 12,100.00 | 12,100.00 | 11,925.00 | 11,950.00 | 14,500 | 0 |
| 21-Jun-2024 | 11,825.00 | 12,100.00 | 11,825.00 | 12,100.00 | 21,400 | 0 |
| 20-Jun-2024 | 11,875.00 | 11,875.00 | 11,800.00 | 11,825.00 | 72,500 | 0 |
| 19-Jun-2024 | 11,825.00 | 11,900.00 | 11,750.00 | 11,875.00 | 105,100 | 0 |
| 14-Jun-2024 | 11,950.00 | 11,975.00 | 11,825.00 | 11,825.00 | 128,200 | 0 |
| 13-Jun-2024 | 11,950.00 | 12,000.00 | 11,900.00 | 12,000.00 | 53,100 | 0 |
| 12-Jun-2024 | 12,025.00 | 12,150.00 | 11,950.00 | 11,950.00 | 46,500 | 0 |
| 11-Jun-2024 | 12,150.00 | 12,200.00 | 11,900.00 | 12,025.00 | 34,900 | 0 |
| 10-Jun-2024 | 12,100.00 | 12,150.00 | 11,900.00 | 12,150.00 | 17,900 | 0 |
| 07-Jun-2024 | 12,000.00 | 12,100.00 | 11,850.00 | 12,100.00 | 82,100 | 0 |
| 06-Jun-2024 | 12,200.00 | 12,200.00 | 11,775.00 | 11,800.00 | 110,000 | 0 |
| 05-Jun-2024 | 12,125.00 | 12,325.00 | 11,900.00 | 11,925.00 | 58,900 | 0 |
| 04-Jun-2024 | 12,275.00 | 12,300.00 | 12,125.00 | 12,150.00 | 10,900 | 0 |
| 03-Jun-2024 | 12,100.00 | 12,200.00 | 12,000.00 | 12,200.00 | 33,900 | 0 |
| 31-May-2024 | 12,100.00 | 12,300.00 | 12,000.00 | 12,300.00 | 29,700 | 0 |
| 30-May-2024 | 12,475.00 | 12,475.00 | 11,900.00 | 12,075.00 | 102,500 | 0 |
| 29-May-2024 | 12,700.00 | 12,700.00 | 12,275.00 | 12,450.00 | 82,800 | 0 |
| 28-May-2024 | 12,725.00 | 12,875.00 | 12,600.00 | 12,850.00 | 76,600 | 0 |
| 27-May-2024 | 13,050.00 | 13,050.00 | 12,725.00 | 12,725.00 | 80,000 | 0 |
| 22-May-2024 | 13,000.00 | 13,275.00 | 12,525.00 | 13,050.00 | 171,600 | 0 |
| 21-May-2024 | 12,550.00 | 13,500.00 | 12,550.00 | 13,000.00 | 426,000 | 0 |
| 20-May-2024 | 11,750.00 | 12,450.00 | 11,750.00 | 12,300.00 | 359,100 | 0 |
| 17-May-2024 | 11,775.00 | 11,850.00 | 11,700.00 | 11,750.00 | 58,600 | 0 |
| 16-May-2024 | 11,750.00 | 11,850.00 | 11,725.00 | 11,775.00 | 57,500 | 0 |
| 15-May-2024 | 11,775.00 | 11,825.00 | 11,725.00 | 11,750.00 | 32,600 | 0 |
| 14-May-2024 | 11,775.00 | 11,850.00 | 11,700.00 | 11,800.00 | 20,900 | 0 |
| 13-May-2024 | 11,950.00 | 11,950.00 | 11,725.00 | 11,775.00 | 30,600 | 0 |
| 08-May-2024 | 12,050.00 | 12,050.00 | 11,800.00 | 11,925.00 | 47,200 | 0 |
| 07-May-2024 | 11,975.00 | 11,975.00 | 11,800.00 | 11,900.00 | 153,400 | 0 |
| 06-May-2024 | 12,100.00 | 12,200.00 | 11,800.00 | 12,000.00 | 182,800 | 0 |
| 03-May-2024 | 12,000.00 | 12,100.00 | 11,975.00 | 12,100.00 | 45,300 | 0 |
| 02-May-2024 | 12,075.00 | 12,175.00 | 11,975.00 | 12,000.00 | 104,800 | 0 |
| 30-Apr-2024 | 12,200.00 | 12,225.00 | 11,900.00 | 12,075.00 | 238,900 | 0 |
| 29-Apr-2024 | 12,075.00 | 12,300.00 | 11,975.00 | 12,200.00 | 40,800 | 0 |
| 26-Apr-2024 | 12,425.00 | 12,575.00 | 11,300.00 | 12,025.00 | 394,800 | 0 |
| 25-Apr-2024 | 12,525.00 | 12,550.00 | 12,200.00 | 12,425.00 | 45,300 | 0 |
| 24-Apr-2024 | 12,425.00 | 12,600.00 | 12,300.00 | 12,500.00 | 77,800 | 0 |
| 23-Apr-2024 | 12,200.00 | 12,600.00 | 12,200.00 | 12,425.00 | 81,200 | 0 |
| 22-Apr-2024 | 12,100.00 | 12,250.00 | 12,050.00 | 12,250.00 | 104,400 | 0 |
| 19-Apr-2024 | 12,275.00 | 12,275.00 | 11,900.00 | 12,100.00 | 172,700 | 0 |
| 18-Apr-2024 | 12,800.00 | 12,800.00 | 12,225.00 | 12,250.00 | 563,700 | 0 |
| 17-Apr-2024 | 13,175.00 | 13,200.00 | 12,800.00 | 12,800.00 | 320,200 | 0 |
| 16-Apr-2024 | 14,225.00 | 14,225.00 | 12,400.00 | 13,200.00 | 1,275,600 | 0 |
| 05-Apr-2024 | 14,025.00 | 14,275.00 | 14,000.00 | 14,275.00 | 798,300 | 0 |
| 04-Apr-2024 | 14,100.00 | 14,125.00 | 13,975.00 | 14,025.00 | 442,600 | 0 |
| 03-Apr-2024 | 14,300.00 | 14,300.00 | 13,950.00 | 14,000.00 | 381,100 | 0 |
| 02-Apr-2024 | 13,500.00 | 14,300.00 | 13,475.00 | 14,150.00 | 1,814,900 | 0 |
| 01-Apr-2024 | 13,550.00 | 13,725.00 | 13,425.00 | 13,600.00 | 183,900 | 0 |
| 28-Mar-2024 | 13,700.00 | 13,750.00 | 13,375.00 | 13,425.00 | 167,100 | 0 |
| 27-Mar-2024 | 13,750.00 | 13,950.00 | 13,600.00 | 13,650.00 | 322,500 | 0 |
| 26-Mar-2024 | 13,775.00 | 13,775.00 | 13,500.00 | 13,700.00 | 77,400 | 0 |
| 25-Mar-2024 | 13,700.00 | 13,700.00 | 13,425.00 | 13,650.00 | 98,400 | 0 |
| 22-Mar-2024 | 13,550.00 | 13,650.00 | 13,250.00 | 13,525.00 | 169,200 | 0 |
| 21-Mar-2024 | 13,675.00 | 13,700.00 | 13,475.00 | 13,550.00 | 124,000 | 0 |
| 20-Mar-2024 | 13,625.00 | 13,825.00 | 13,500.00 | 13,675.00 | 133,700 | 0 |
| 19-Mar-2024 | 13,700.00 | 13,775.00 | 13,475.00 | 13,500.00 | 93,400 | 0 |
| 18-Mar-2024 | 13,675.00 | 13,750.00 | 13,525.00 | 13,625.00 | 73,600 | 0 |
| 15-Mar-2024 | 13,775.00 | 13,775.00 | 13,500.00 | 13,625.00 | 80,000 | 0 |
| 14-Mar-2024 | 13,225.00 | 14,000.00 | 13,225.00 | 13,775.00 | 144,700 | 0 |
| 13-Mar-2024 | 13,500.00 | 13,500.00 | 13,200.00 | 13,200.00 | 113,700 | 0 |
| 08-Mar-2024 | 13,350.00 | 13,650.00 | 13,350.00 | 13,500.00 | 135,200 | 0 |
| 07-Mar-2024 | 13,275.00 | 13,350.00 | 13,225.00 | 13,350.00 | 143,700 | 0 |
| 06-Mar-2024 | 12,900.00 | 13,325.00 | 12,850.00 | 13,325.00 | 69,300 | 0 |
| 05-Mar-2024 | 13,425.00 | 13,425.00 | 12,900.00 | 13,000.00 | 115,700 | 0 |
| 04-Mar-2024 | 13,500.00 | 13,550.00 | 13,175.00 | 13,225.00 | 127,500 | 0 |
| 01-Mar-2024 | 13,500.00 | 13,800.00 | 13,300.00 | 13,500.00 | 188,500 | 0 |
| 29-Feb-2024 | 13,500.00 | 13,650.00 | 13,350.00 | 13,525.00 | 150,500 | 0 |
| 28-Feb-2024 | 13,325.00 | 14,100.00 | 13,100.00 | 13,500.00 | 352,700 | 0 |
| 27-Feb-2024 | 12,850.00 | 13,350.00 | 12,825.00 | 13,300.00 | 293,900 | 0 |
| 26-Feb-2024 | 13,200.00 | 13,200.00 | 12,700.00 | 12,800.00 | 198,900 | 0 |
| 23-Feb-2024 | 13,625.00 | 13,625.00 | 13,050.00 | 13,200.00 | 187,900 | 0 |
| 22-Feb-2024 | 12,900.00 | 13,900.00 | 12,800.00 | 13,625.00 | 945,800 | 0 |
| 21-Feb-2024 | 12,325.00 | 12,900.00 | 12,225.00 | 12,900.00 | 333,500 | 0 |
| 20-Feb-2024 | 12,050.00 | 12,400.00 | 12,025.00 | 12,275.00 | 133,900 | 0 |
| 19-Feb-2024 | 12,000.00 | 12,100.00 | 11,950.00 | 12,025.00 | 94,400 | 0 |
| 16-Feb-2024 | 11,925.00 | 12,000.00 | 11,825.00 | 12,000.00 | 124,800 | 0 |
| 15-Feb-2024 | 12,125.00 | 12,500.00 | 11,775.00 | 11,925.00 | 304,300 | 0 |
| 13-Feb-2024 | 12,025.00 | 12,650.00 | 11,700.00 | 12,075.00 | 417,100 | 0 |
| 12-Feb-2024 | 11,350.00 | 12,200.00 | 11,325.00 | 11,950.00 | 276,400 | 0 |
| 07-Feb-2024 | 11,450.00 | 11,475.00 | 11,350.00 | 11,350.00 | 53,000 | 0 |
| 06-Feb-2024 | 11,300.00 | 11,450.00 | 11,250.00 | 11,400.00 | 73,900 | 0 |
| 05-Feb-2024 | 11,250.00 | 11,300.00 | 11,200.00 | 11,300.00 | 47,500 | 0 |
| 02-Feb-2024 | 11,375.00 | 11,375.00 | 11,225.00 | 11,250.00 | 44,600 | 0 |
| 01-Feb-2024 | 11,600.00 | 11,600.00 | 11,325.00 | 11,350.00 | 39,500 | 0 |
| 31-Jan-2024 | 11,325.00 | 11,425.00 | 11,300.00 | 11,325.00 | 29,500 | 0 |
| 30-Jan-2024 | 11,300.00 | 11,300.00 | 11,225.00 | 11,300.00 | 10,700 | 0 |
| 29-Jan-2024 | 11,275.00 | 11,300.00 | 11,150.00 | 11,225.00 | 27,900 | 0 |
| 26-Jan-2024 | 11,175.00 | 11,325.00 | 11,125.00 | 11,275.00 | 29,200 | 0 |
| 25-Jan-2024 | 11,175.00 | 11,175.00 | 10,900.00 | 11,175.00 | 36,600 | 0 |
| 24-Jan-2024 | 11,250.00 | 11,250.00 | 11,125.00 | 11,200.00 | 23,600 | 0 |
| 23-Jan-2024 | 11,325.00 | 11,375.00 | 11,150.00 | 11,200.00 | 151,100 | 0 |
| 22-Jan-2024 | 11,450.00 | 11,550.00 | 11,325.00 | 11,325.00 | 79,800 | 0 |