| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 5,825.00 | 5,875.00 | 5,675.00 | 5,875.00 | 4,300 | 0 |
| 03-Jul-2024 | 5,800.00 | 5,850.00 | 5,725.00 | 5,825.00 | 1,600 | 0 |
| 02-Jul-2024 | 5,650.00 | 5,825.00 | 5,650.00 | 5,800.00 | 7,800 | 0 |
| 01-Jul-2024 | 5,900.00 | 5,900.00 | 5,650.00 | 5,825.00 | 1,600 | 0 |
| 28-Jun-2024 | 5,650.00 | 5,900.00 | 5,650.00 | 5,850.00 | 3,200 | 0 |
| 27-Jun-2024 | 5,950.00 | 6,050.00 | 5,800.00 | 5,800.00 | 3,200 | 0 |
| 26-Jun-2024 | 5,975.00 | 5,975.00 | 5,875.00 | 5,875.00 | 2,800 | 0 |
| 25-Jun-2024 | 5,900.00 | 6,000.00 | 5,800.00 | 5,975.00 | 4,300 | 0 |
| 24-Jun-2024 | 6,100.00 | 6,100.00 | 5,650.00 | 5,900.00 | 4,600 | 0 |
| 21-Jun-2024 | 6,100.00 | 6,300.00 | 6,100.00 | 6,100.00 | 39,400 | 0 |
| 20-Jun-2024 | 6,175.00 | 6,200.00 | 6,125.00 | 6,200.00 | 32,100 | 0 |
| 19-Jun-2024 | 5,950.00 | 6,200.00 | 5,925.00 | 6,175.00 | 18,000 | 0 |
| 14-Jun-2024 | 5,950.00 | 5,950.00 | 5,750.00 | 5,925.00 | 2,400 | 0 |
| 13-Jun-2024 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 100 | 0 |
| 12-Jun-2024 | 5,950.00 | 5,950.00 | 5,675.00 | 5,900.00 | 700 | 0 |
| 11-Jun-2024 | 5,850.00 | 5,900.00 | 5,850.00 | 5,900.00 | 200 | 0 |
| 10-Jun-2024 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 100 | 0 |
| 07-Jun-2024 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 1,100 | 0 |
| 06-Jun-2024 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0 | 0 |
| 05-Jun-2024 | 5,925.00 | 6,000.00 | 5,925.00 | 6,000.00 | 300 | 0 |
| 04-Jun-2024 | 5,800.00 | 6,100.00 | 5,800.00 | 6,100.00 | 6,500 | 0 |
| 03-Jun-2024 | 5,750.00 | 6,050.00 | 5,750.00 | 6,050.00 | 1,300 | 0 |
| 31-May-2024 | 5,775.00 | 5,775.00 | 5,675.00 | 5,675.00 | 300 | 0 |
| 30-May-2024 | 5,750.00 | 6,050.00 | 5,750.00 | 5,775.00 | 7,700 | 0 |
| 29-May-2024 | 5,750.00 | 6,625.00 | 5,600.00 | 5,750.00 | 14,700 | 0 |
| 28-May-2024 | 5,675.00 | 5,850.00 | 5,625.00 | 5,650.00 | 2,800 | 0 |
| 27-May-2024 | 5,725.00 | 5,725.00 | 5,725.00 | 5,725.00 | 100 | 0 |
| 22-May-2024 | 5,725.00 | 6,200.00 | 5,725.00 | 5,975.00 | 1,900 | 0 |
| 21-May-2024 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 200 | 0 |
| 20-May-2024 | 6,025.00 | 6,025.00 | 5,800.00 | 5,800.00 | 1,100 | 0 |
| 17-May-2024 | 5,700.00 | 6,025.00 | 5,575.00 | 6,025.00 | 500 | 0 |
| 16-May-2024 | 5,850.00 | 6,075.00 | 5,825.00 | 6,050.00 | 10,800 | 0 |
| 15-May-2024 | 5,750.00 | 5,825.00 | 5,750.00 | 5,825.00 | 500 | 0 |
| 14-May-2024 | 5,775.00 | 5,800.00 | 5,775.00 | 5,800.00 | 200 | 0 |
| 13-May-2024 | 5,650.00 | 5,900.00 | 5,650.00 | 5,775.00 | 900 | 0 |
| 08-May-2024 | 5,800.00 | 5,950.00 | 5,800.00 | 5,875.00 | 800 | 0 |
| 07-May-2024 | 5,600.00 | 5,700.00 | 5,600.00 | 5,600.00 | 500 | 0 |
| 06-May-2024 | 5,825.00 | 5,850.00 | 5,500.00 | 5,500.00 | 3,800 | 0 |
| 03-May-2024 | 5,850.00 | 5,850.00 | 5,700.00 | 5,850.00 | 2,900 | 0 |
| 02-May-2024 | 5,425.00 | 5,825.00 | 5,425.00 | 5,825.00 | 1,700 | 0 |
| 30-Apr-2024 | 5,650.00 | 5,900.00 | 5,400.00 | 5,575.00 | 2,200 | 0 |
| 29-Apr-2024 | 5,650.00 | 5,650.00 | 5,425.00 | 5,475.00 | 900 | 0 |
| 26-Apr-2024 | 5,500.00 | 5,600.00 | 5,425.00 | 5,425.00 | 2,400 | 0 |
| 25-Apr-2024 | 5,500.00 | 5,650.00 | 5,500.00 | 5,650.00 | 800 | 0 |
| 24-Apr-2024 | 5,600.00 | 5,750.00 | 5,500.00 | 5,675.00 | 2,700 | 0 |
| 23-Apr-2024 | 5,650.00 | 5,650.00 | 5,525.00 | 5,525.00 | 600 | 0 |
| 22-Apr-2024 | 5,650.00 | 5,650.00 | 5,550.00 | 5,550.00 | 1,300 | 0 |
| 19-Apr-2024 | 5,650.00 | 5,650.00 | 5,600.00 | 5,600.00 | 900 | 0 |
| 18-Apr-2024 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 200 | 0 |
| 17-Apr-2024 | 5,600.00 | 5,650.00 | 5,575.00 | 5,650.00 | 600 | 0 |
| 16-Apr-2024 | 5,650.00 | 5,750.00 | 5,575.00 | 5,650.00 | 4,000 | 0 |
| 05-Apr-2024 | 5,675.00 | 5,725.00 | 5,600.00 | 5,625.00 | 2,700 | 0 |
| 04-Apr-2024 | 5,775.00 | 6,000.00 | 5,575.00 | 5,675.00 | 2,400 | 0 |
| 03-Apr-2024 | 5,850.00 | 5,900.00 | 5,575.00 | 5,800.00 | 1,100 | 0 |
| 02-Apr-2024 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 100 | 0 |
| 01-Apr-2024 | 6,100.00 | 6,100.00 | 5,650.00 | 5,650.00 | 300 | 0 |
| 28-Mar-2024 | 5,725.00 | 5,725.00 | 5,425.00 | 5,625.00 | 19,300 | 0 |
| 27-Mar-2024 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 0 | 0 |
| 26-Mar-2024 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 100 | 0 |
| 25-Mar-2024 | 6,000.00 | 6,000.00 | 5,725.00 | 5,850.00 | 600 | 0 |
| 22-Mar-2024 | 5,825.00 | 5,900.00 | 5,825.00 | 5,900.00 | 2,900 | 0 |
| 21-Mar-2024 | 5,875.00 | 5,875.00 | 5,700.00 | 5,850.00 | 500 | 0 |
| 20-Mar-2024 | 5,875.00 | 5,875.00 | 5,825.00 | 5,875.00 | 500 | 0 |
| 19-Mar-2024 | 5,800.00 | 5,825.00 | 5,800.00 | 5,825.00 | 300 | 0 |
| 18-Mar-2024 | 5,775.00 | 6,000.00 | 5,750.00 | 5,800.00 | 3,100 | 0 |
| 15-Mar-2024 | 5,775.00 | 5,900.00 | 5,775.00 | 5,800.00 | 400 | 0 |
| 14-Mar-2024 | 5,950.00 | 5,950.00 | 5,925.00 | 5,925.00 | 200 | 0 |
| 13-Mar-2024 | 5,725.00 | 5,725.00 | 5,625.00 | 5,725.00 | 500 | 0 |
| 08-Mar-2024 | 5,825.00 | 5,900.00 | 5,825.00 | 5,875.00 | 1,300 | 0 |
| 07-Mar-2024 | 5,925.00 | 5,975.00 | 5,725.00 | 5,750.00 | 800 | 0 |
| 06-Mar-2024 | 5,900.00 | 5,950.00 | 5,725.00 | 5,725.00 | 1,500 | 0 |
| 05-Mar-2024 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 300 | 0 |
| 04-Mar-2024 | 5,750.00 | 5,750.00 | 5,700.00 | 5,750.00 | 2,800 | 0 |
| 01-Mar-2024 | 6,000.00 | 6,000.00 | 5,725.00 | 5,725.00 | 500 | 0 |
| 29-Feb-2024 | 5,700.00 | 5,950.00 | 5,700.00 | 5,900.00 | 800 | 0 |
| 28-Feb-2024 | 5,975.00 | 5,975.00 | 5,950.00 | 5,975.00 | 1,200 | 0 |
| 27-Feb-2024 | 5,825.00 | 5,975.00 | 5,750.00 | 5,975.00 | 1,400 | 0 |
| 26-Feb-2024 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 0 | 0 |
| 23-Feb-2024 | 5,700.00 | 5,800.00 | 5,700.00 | 5,800.00 | 3,500 | 0 |
| 22-Feb-2024 | 5,800.00 | 5,900.00 | 5,800.00 | 5,900.00 | 400 | 0 |
| 21-Feb-2024 | 5,750.00 | 5,950.00 | 5,725.00 | 5,900.00 | 1,800 | 0 |
| 20-Feb-2024 | 5,725.00 | 5,725.00 | 5,725.00 | 5,725.00 | 0 | 0 |
| 19-Feb-2024 | 5,900.00 | 5,900.00 | 5,725.00 | 5,725.00 | 500 | 0 |
| 16-Feb-2024 | 5,850.00 | 5,850.00 | 5,775.00 | 5,775.00 | 300 | 0 |
| 15-Feb-2024 | 5,875.00 | 5,900.00 | 5,875.00 | 5,900.00 | 200 | 0 |
| 13-Feb-2024 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 200 | 0 |
| 12-Feb-2024 | 5,975.00 | 5,975.00 | 5,625.00 | 5,900.00 | 3,800 | 0 |
| 07-Feb-2024 | 5,725.00 | 5,725.00 | 5,725.00 | 5,725.00 | 200 | 0 |
| 06-Feb-2024 | 5,750.00 | 5,775.00 | 5,700.00 | 5,700.00 | 3,200 | 0 |
| 05-Feb-2024 | 5,950.00 | 5,950.00 | 5,750.00 | 5,750.00 | 1,500 | 0 |
| 02-Feb-2024 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 1,200 | 0 |
| 01-Feb-2024 | 5,825.00 | 5,825.00 | 5,750.00 | 5,800.00 | 1,200 | 0 |
| 31-Jan-2024 | 6,200.00 | 6,200.00 | 5,700.00 | 5,800.00 | 7,400 | 0 |
| 30-Jan-2024 | 5,750.00 | 6,450.00 | 5,750.00 | 6,200.00 | 7,000 | 0 |
| 29-Jan-2024 | 5,850.00 | 5,850.00 | 5,750.00 | 5,775.00 | 1,800 | 0 |
| 26-Jan-2024 | 5,825.00 | 5,850.00 | 5,800.00 | 5,800.00 | 1,200 | 0 |
| 25-Jan-2024 | 5,900.00 | 5,900.00 | 5,775.00 | 5,875.00 | 1,200 | 0 |
| 24-Jan-2024 | 5,750.00 | 5,875.00 | 5,750.00 | 5,825.00 | 1,700 | 0 |
| 23-Jan-2024 | 5,850.00 | 5,925.00 | 5,775.00 | 5,775.00 | 2,400 | 0 |
| 22-Jan-2024 | 5,875.00 | 5,900.00 | 5,875.00 | 5,900.00 | 400 | 0 |