| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 22-Nov-2024 | 3,680.00 | 3,750.00 | 3,640.00 | 3,750.00 | 154,094,300 | 0 |
| 21-Nov-2024 | 3,700.00 | 3,710.00 | 3,660.00 | 3,680.00 | 80,544,200 | 0 |
| 20-Nov-2024 | 3,710.00 | 3,750.00 | 3,660.00 | 3,690.00 | 80,247,300 | 0 |
| 19-Nov-2024 | 3,720.00 | 3,800.00 | 3,670.00 | 3,710.00 | 107,023,300 | 0 |
| 18-Nov-2024 | 3,920.00 | 3,920.00 | 3,670.00 | 3,700.00 | 256,319,600 | 0 |
| 15-Nov-2024 | 3,830.00 | 3,940.00 | 3,790.00 | 3,920.00 | 83,361,300 | 0 |
| 14-Nov-2024 | 3,940.00 | 3,950.00 | 3,830.00 | 3,830.00 | 84,790,900 | 0 |
| 13-Nov-2024 | 3,950.00 | 4,010.00 | 3,870.00 | 3,920.00 | 144,865,000 | 0 |
| 12-Nov-2024 | 3,800.00 | 3,900.00 | 3,790.00 | 3,820.00 | 85,754,000 | 0 |
| 11-Nov-2024 | 3,830.00 | 3,860.00 | 3,730.00 | 3,740.00 | 99,455,600 | 0 |
| 08-Nov-2024 | 3,920.00 | 3,920.00 | 3,810.00 | 3,830.00 | 90,924,600 | 0 |
| 07-Nov-2024 | 3,990.00 | 4,000.00 | 3,890.00 | 3,920.00 | 96,971,400 | 0 |
| 06-Nov-2024 | 4,060.00 | 4,110.00 | 3,980.00 | 4,010.00 | 113,133,700 | 0 |
| 05-Nov-2024 | 4,060.00 | 4,300.00 | 4,010.00 | 4,040.00 | 438,639,700 | 0 |
| 04-Nov-2024 | 3,840.00 | 3,940.00 | 3,840.00 | 3,930.00 | 141,050,500 | 0 |
| 01-Nov-2024 | 3,620.00 | 3,830.00 | 3,620.00 | 3,790.00 | 146,059,200 | 0 |
| 31-Oct-2024 | 3,640.00 | 3,680.00 | 3,620.00 | 3,620.00 | 53,507,800 | 0 |
| 30-Oct-2024 | 3,630.00 | 3,670.00 | 3,580.00 | 3,640.00 | 36,350,000 | 0 |
| 29-Oct-2024 | 3,700.00 | 3,700.00 | 3,620.00 | 3,630.00 | 20,534,800 | 0 |
| 28-Oct-2024 | 3,690.00 | 3,730.00 | 3,650.00 | 3,680.00 | 39,595,900 | 0 |
| 25-Oct-2024 | 3,700.00 | 3,710.00 | 3,590.00 | 3,660.00 | 77,709,700 | 0 |
| 24-Oct-2024 | 3,690.00 | 3,710.00 | 3,670.00 | 3,680.00 | 34,075,500 | 0 |
| 23-Oct-2024 | 3,730.00 | 3,740.00 | 3,680.00 | 3,690.00 | 44,721,100 | 0 |
| 22-Oct-2024 | 3,740.00 | 3,770.00 | 3,700.00 | 3,730.00 | 54,862,400 | 0 |
| 21-Oct-2024 | 3,790.00 | 3,800.00 | 3,700.00 | 3,740.00 | 67,414,900 | 0 |
| 18-Oct-2024 | 3,900.00 | 3,910.00 | 3,730.00 | 3,780.00 | 89,683,900 | 0 |
| 17-Oct-2024 | 3,860.00 | 3,910.00 | 3,830.00 | 3,900.00 | 41,860,900 | 0 |
| 16-Oct-2024 | 3,900.00 | 3,900.00 | 3,830.00 | 3,850.00 | 106,113,000 | 0 |
| 15-Oct-2024 | 3,870.00 | 3,920.00 | 3,850.00 | 3,880.00 | 52,135,200 | 0 |
| 14-Oct-2024 | 3,870.00 | 3,910.00 | 3,860.00 | 3,870.00 | 43,032,900 | 0 |
| 11-Oct-2024 | 3,870.00 | 3,890.00 | 3,850.00 | 3,870.00 | 26,344,700 | 0 |
| 10-Oct-2024 | 3,830.00 | 3,870.00 | 3,820.00 | 3,820.00 | 57,294,900 | 0 |
| 09-Oct-2024 | 3,820.00 | 3,840.00 | 3,760.00 | 3,820.00 | 49,286,700 | 0 |
| 08-Oct-2024 | 3,900.00 | 3,900.00 | 3,800.00 | 3,800.00 | 70,099,000 | 0 |
| 07-Oct-2024 | 3,890.00 | 3,930.00 | 3,840.00 | 3,890.00 | 78,469,800 | 0 |
| 04-Oct-2024 | 3,850.00 | 3,890.00 | 3,810.00 | 3,810.00 | 42,159,000 | 0 |
| 03-Oct-2024 | 3,860.00 | 3,870.00 | 3,830.00 | 3,830.00 | 28,529,100 | 0 |
| 02-Oct-2024 | 3,900.00 | 3,900.00 | 3,830.00 | 3,870.00 | 51,106,900 | 0 |
| 01-Oct-2024 | 3,830.00 | 3,930.00 | 3,710.00 | 3,920.00 | 131,208,500 | 0 |
| 30-Sep-2024 | 3,910.00 | 3,930.00 | 3,810.00 | 3,810.00 | 72,652,500 | 0 |
| 27-Sep-2024 | 3,780.00 | 3,940.00 | 3,740.00 | 3,910.00 | 121,060,900 | 0 |
| 26-Sep-2024 | 3,720.00 | 3,780.00 | 3,700.00 | 3,780.00 | 76,548,100 | 0 |
| 25-Sep-2024 | 3,760.00 | 3,760.00 | 3,680.00 | 3,690.00 | 75,405,400 | 0 |
| 24-Sep-2024 | 3,730.00 | 3,760.00 | 3,690.00 | 3,740.00 | 111,192,200 | 0 |
| 23-Sep-2024 | 3,720.00 | 3,740.00 | 3,690.00 | 3,700.00 | 70,067,100 | 0 |
| 20-Sep-2024 | 3,670.00 | 3,740.00 | 3,640.00 | 3,690.00 | 152,237,900 | 0 |
| 19-Sep-2024 | 3,660.00 | 3,700.00 | 3,580.00 | 3,660.00 | 127,737,900 | 0 |
| 18-Sep-2024 | 3,760.00 | 3,780.00 | 3,640.00 | 3,650.00 | 101,840,000 | 0 |
| 17-Sep-2024 | 3,670.00 | 3,780.00 | 3,570.00 | 3,760.00 | 136,509,300 | 0 |
| 13-Sep-2024 | 3,840.00 | 3,840.00 | 3,660.00 | 3,670.00 | 208,787,000 | 0 |
| 12-Sep-2024 | 3,920.00 | 4,050.00 | 3,800.00 | 3,850.00 | 531,570,400 | 0 |
| 11-Sep-2024 | 3,490.00 | 3,530.00 | 3,470.00 | 3,520.00 | 81,318,300 | 0 |
| 10-Sep-2024 | 3,490.00 | 3,560.00 | 3,440.00 | 3,490.00 | 74,744,100 | 0 |
| 09-Sep-2024 | 3,470.00 | 3,500.00 | 3,390.00 | 3,490.00 | 82,176,000 | 0 |
| 06-Sep-2024 | 3,530.00 | 3,540.00 | 3,460.00 | 3,470.00 | 45,222,100 | 0 |
| 05-Sep-2024 | 3,560.00 | 3,570.00 | 3,460.00 | 3,550.00 | 64,913,100 | 0 |
| 04-Sep-2024 | 3,540.00 | 3,630.00 | 3,490.00 | 3,560.00 | 73,571,700 | 0 |
| 03-Sep-2024 | 3,610.00 | 3,630.00 | 3,560.00 | 3,600.00 | 45,068,100 | 0 |
| 02-Sep-2024 | 3,590.00 | 3,650.00 | 3,570.00 | 3,610.00 | 96,348,100 | 0 |
| 30-Aug-2024 | 3,540.00 | 3,590.00 | 3,510.00 | 3,560.00 | 95,767,700 | 0 |
| 29-Aug-2024 | 3,540.00 | 3,590.00 | 3,500.00 | 3,520.00 | 63,218,700 | 0 |
| 28-Aug-2024 | 3,550.00 | 3,560.00 | 3,500.00 | 3,530.00 | 50,932,800 | 0 |
| 27-Aug-2024 | 3,510.00 | 3,570.00 | 3,460.00 | 3,520.00 | 66,094,200 | 0 |
| 26-Aug-2024 | 3,490.00 | 3,500.00 | 3,430.00 | 3,490.00 | 50,557,000 | 0 |
| 23-Aug-2024 | 3,370.00 | 3,480.00 | 3,370.00 | 3,470.00 | 118,011,400 | 0 |
| 22-Aug-2024 | 3,240.00 | 3,390.00 | 3,200.00 | 3,360.00 | 113,355,100 | 0 |
| 21-Aug-2024 | 3,280.00 | 3,300.00 | 3,240.00 | 3,260.00 | 40,796,800 | 0 |
| 20-Aug-2024 | 3,280.00 | 3,290.00 | 3,240.00 | 3,270.00 | 28,237,200 | 0 |
| 19-Aug-2024 | 3,270.00 | 3,300.00 | 3,240.00 | 3,280.00 | 27,875,100 | 0 |
| 16-Aug-2024 | 3,230.00 | 3,300.00 | 3,230.00 | 3,280.00 | 75,452,400 | 0 |
| 15-Aug-2024 | 3,220.00 | 3,220.00 | 3,170.00 | 3,210.00 | 35,270,300 | 0 |
| 14-Aug-2024 | 3,230.00 | 3,240.00 | 3,200.00 | 3,220.00 | 32,403,100 | 0 |
| 13-Aug-2024 | 3,250.00 | 3,270.00 | 3,190.00 | 3,230.00 | 57,590,400 | 0 |
| 12-Aug-2024 | 3,190.00 | 3,240.00 | 3,180.00 | 3,240.00 | 55,556,900 | 0 |
| 09-Aug-2024 | 3,210.00 | 3,220.00 | 3,150.00 | 3,180.00 | 38,362,100 | 0 |
| 08-Aug-2024 | 3,210.00 | 3,230.00 | 3,160.00 | 3,190.00 | 33,577,900 | 0 |
| 07-Aug-2024 | 3,210.00 | 3,270.00 | 3,200.00 | 3,230.00 | 52,487,400 | 0 |
| 06-Aug-2024 | 3,160.00 | 3,200.00 | 3,080.00 | 3,180.00 | 92,352,300 | 0 |
| 05-Aug-2024 | 3,270.00 | 3,270.00 | 3,070.00 | 3,090.00 | 136,208,200 | 0 |
| 02-Aug-2024 | 3,240.00 | 3,370.00 | 3,230.00 | 3,320.00 | 72,656,600 | 0 |
| 01-Aug-2024 | 3,220.00 | 3,250.00 | 3,170.00 | 3,250.00 | 36,345,400 | 0 |
| 31-Jul-2024 | 3,250.00 | 3,270.00 | 3,200.00 | 3,220.00 | 44,870,200 | 0 |
| 30-Jul-2024 | 3,200.00 | 3,250.00 | 3,180.00 | 3,230.00 | 46,439,400 | 0 |
| 29-Jul-2024 | 3,180.00 | 3,220.00 | 3,170.00 | 3,180.00 | 27,176,600 | 0 |
| 26-Jul-2024 | 3,150.00 | 3,190.00 | 3,130.00 | 3,180.00 | 26,608,400 | 0 |
| 25-Jul-2024 | 3,160.00 | 3,200.00 | 3,120.00 | 3,130.00 | 32,062,500 | 0 |
| 24-Jul-2024 | 3,140.00 | 3,190.00 | 3,120.00 | 3,170.00 | 34,903,800 | 0 |
| 23-Jul-2024 | 3,190.00 | 3,240.00 | 3,130.00 | 3,130.00 | 33,527,400 | 0 |
| 22-Jul-2024 | 3,100.00 | 3,230.00 | 3,100.00 | 3,190.00 | 67,919,400 | 0 |
| 19-Jul-2024 | 3,040.00 | 3,150.00 | 3,040.00 | 3,100.00 | 112,245,400 | 0 |
| 18-Jul-2024 | 2,890.00 | 3,040.00 | 2,870.00 | 3,030.00 | 103,268,300 | 0 |
| 17-Jul-2024 | 2,890.00 | 2,910.00 | 2,870.00 | 2,900.00 | 30,254,100 | 0 |
| 16-Jul-2024 | 2,900.00 | 2,900.00 | 2,850.00 | 2,870.00 | 15,556,100 | 0 |
| 15-Jul-2024 | 2,830.00 | 2,870.00 | 2,830.00 | 2,870.00 | 28,322,100 | 0 |
| 12-Jul-2024 | 2,850.00 | 2,860.00 | 2,800.00 | 2,830.00 | 31,624,700 | 0 |
| 11-Jul-2024 | 2,900.00 | 2,900.00 | 2,860.00 | 2,860.00 | 14,109,100 | 0 |
| 10-Jul-2024 | 2,900.00 | 2,930.00 | 2,880.00 | 2,900.00 | 15,583,800 | 0 |
| 09-Jul-2024 | 2,910.00 | 2,920.00 | 2,880.00 | 2,900.00 | 33,908,500 | 0 |
| 08-Jul-2024 | 2,910.00 | 2,910.00 | 2,880.00 | 2,900.00 | 19,287,600 | 0 |
| 05-Jul-2024 | 2,870.00 | 2,910.00 | 2,860.00 | 2,910.00 | 19,036,800 | 0 |