| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Sep-2024 | 55.00 | 57.00 | 55.00 | 56.00 | 2,278,500 | 0 |
| 05-Sep-2024 | 56.00 | 56.00 | 54.00 | 54.00 | 3,000 | 0 |
| 04-Sep-2024 | 55.00 | 55.00 | 53.00 | 54.00 | 915,400 | 0 |
| 03-Sep-2024 | 55.00 | 55.00 | 54.00 | 54.00 | 99,200 | 0 |
| 02-Sep-2024 | 54.00 | 55.00 | 53.00 | 53.00 | 59,800 | 0 |
| 30-Aug-2024 | 53.00 | 54.00 | 53.00 | 53.00 | 61,000 | 0 |
| 29-Aug-2024 | 54.00 | 54.00 | 53.00 | 53.00 | 72,300 | 0 |
| 28-Aug-2024 | 54.00 | 54.00 | 53.00 | 54.00 | 533,800 | 0 |
| 27-Aug-2024 | 55.00 | 55.00 | 53.00 | 54.00 | 806,700 | 0 |
| 26-Aug-2024 | 53.00 | 55.00 | 53.00 | 54.00 | 562,700 | 0 |
| 23-Aug-2024 | 55.00 | 55.00 | 53.00 | 54.00 | 79,400 | 0 |
| 22-Aug-2024 | 54.00 | 54.00 | 53.00 | 54.00 | 61,500 | 0 |
| 21-Aug-2024 | 54.00 | 54.00 | 54.00 | 54.00 | 4,200 | 0 |
| 20-Aug-2024 | 54.00 | 55.00 | 54.00 | 54.00 | 87,500 | 0 |
| 19-Aug-2024 | 54.00 | 55.00 | 53.00 | 53.00 | 192,200 | 0 |
| 16-Aug-2024 | 53.00 | 55.00 | 53.00 | 54.00 | 122,700 | 0 |
| 15-Aug-2024 | 53.00 | 54.00 | 53.00 | 53.00 | 519,700 | 0 |
| 14-Aug-2024 | 54.00 | 54.00 | 53.00 | 54.00 | 101,500 | 0 |
| 13-Aug-2024 | 53.00 | 55.00 | 53.00 | 54.00 | 134,000 | 0 |
| 12-Aug-2024 | 53.00 | 55.00 | 53.00 | 53.00 | 384,300 | 0 |
| 09-Aug-2024 | 54.00 | 55.00 | 53.00 | 53.00 | 2,072,500 | 0 |
| 08-Aug-2024 | 55.00 | 55.00 | 53.00 | 53.00 | 67,100 | 0 |
| 07-Aug-2024 | 53.00 | 54.00 | 53.00 | 54.00 | 604,300 | 0 |
| 06-Aug-2024 | 53.00 | 55.00 | 53.00 | 54.00 | 48,800 | 0 |
| 05-Aug-2024 | 54.00 | 54.00 | 53.00 | 53.00 | 179,400 | 0 |
| 02-Aug-2024 | 54.00 | 54.00 | 53.00 | 53.00 | 142,000 | 0 |
| 01-Aug-2024 | 55.00 | 55.00 | 53.00 | 53.00 | 558,500 | 0 |
| 31-Jul-2024 | 53.00 | 53.00 | 53.00 | 53.00 | 261,000 | 0 |
| 30-Jul-2024 | 54.00 | 54.00 | 53.00 | 53.00 | 740,900 | 0 |
| 29-Jul-2024 | 55.00 | 55.00 | 53.00 | 53.00 | 222,400 | 0 |
| 26-Jul-2024 | 55.00 | 55.00 | 53.00 | 55.00 | 2,554,900 | 0 |
| 25-Jul-2024 | 54.00 | 55.00 | 53.00 | 53.00 | 1,415,900 | 0 |
| 24-Jul-2024 | 53.00 | 55.00 | 53.00 | 54.00 | 11,500 | 0 |
| 23-Jul-2024 | 54.00 | 55.00 | 53.00 | 53.00 | 554,600 | 0 |
| 22-Jul-2024 | 53.00 | 55.00 | 53.00 | 54.00 | 99,900 | 0 |
| 19-Jul-2024 | 54.00 | 54.00 | 53.00 | 54.00 | 211,000 | 0 |
| 18-Jul-2024 | 55.00 | 55.00 | 54.00 | 54.00 | 378,500 | 0 |
| 17-Jul-2024 | 56.00 | 57.00 | 54.00 | 54.00 | 973,800 | 0 |
| 16-Jul-2024 | 53.00 | 58.00 | 53.00 | 56.00 | 111,910,400 | 0 |
| 15-Jul-2024 | 55.00 | 56.00 | 53.00 | 54.00 | 279,600 | 0 |
| 12-Jul-2024 | 55.00 | 55.00 | 54.00 | 55.00 | 11,900 | 0 |
| 11-Jul-2024 | 54.00 | 54.00 | 54.00 | 54.00 | 200 | 0 |
| 10-Jul-2024 | 54.00 | 55.00 | 53.00 | 55.00 | 5,427,800 | 0 |
| 09-Jul-2024 | 54.00 | 55.00 | 54.00 | 55.00 | 312,300 | 0 |
| 08-Jul-2024 | 57.00 | 57.00 | 54.00 | 54.00 | 10,185,000 | 0 |
| 05-Jul-2024 | 55.00 | 56.00 | 55.00 | 55.00 | 83,700 | 0 |
| 04-Jul-2024 | 56.00 | 56.00 | 54.00 | 55.00 | 5,001,200 | 0 |
| 03-Jul-2024 | 56.00 | 56.00 | 55.00 | 55.00 | 3,100 | 0 |
| 02-Jul-2024 | 57.00 | 57.00 | 54.00 | 54.00 | 105,700 | 0 |
| 01-Jul-2024 | 56.00 | 57.00 | 54.00 | 56.00 | 18,900 | 0 |
| 28-Jun-2024 | 55.00 | 57.00 | 54.00 | 57.00 | 30,400 | 0 |
| 27-Jun-2024 | 54.00 | 55.00 | 54.00 | 54.00 | 99,900 | 0 |
| 26-Jun-2024 | 54.00 | 55.00 | 54.00 | 54.00 | 2,800 | 0 |
| 25-Jun-2024 | 55.00 | 55.00 | 54.00 | 55.00 | 10,265,400 | 0 |
| 24-Jun-2024 | 57.00 | 57.00 | 53.00 | 55.00 | 7,402,400 | 0 |
| 21-Jun-2024 | 55.00 | 57.00 | 55.00 | 57.00 | 1,247,000 | 0 |
| 20-Jun-2024 | 57.00 | 57.00 | 56.00 | 57.00 | 125,200 | 0 |
| 19-Jun-2024 | 57.00 | 57.00 | 55.00 | 56.00 | 10,289,600 | 0 |
| 14-Jun-2024 | 56.00 | 59.00 | 56.00 | 56.00 | 5,542,600 | 0 |
| 13-Jun-2024 | 60.00 | 60.00 | 56.00 | 58.00 | 1,031,600 | 0 |
| 12-Jun-2024 | 57.00 | 59.00 | 57.00 | 58.00 | 439,500 | 0 |
| 11-Jun-2024 | 58.00 | 59.00 | 56.00 | 56.00 | 178,500 | 0 |
| 10-Jun-2024 | 60.00 | 61.00 | 57.00 | 58.00 | 3,205,500 | 0 |
| 07-Jun-2024 | 60.00 | 60.00 | 59.00 | 60.00 | 120,900 | 0 |
| 06-Jun-2024 | 59.00 | 60.00 | 58.00 | 60.00 | 797,700 | 0 |
| 05-Jun-2024 | 58.00 | 59.00 | 56.00 | 58.00 | 10,148,200 | 0 |
| 04-Jun-2024 | 57.00 | 58.00 | 57.00 | 58.00 | 174,600 | 0 |
| 03-Jun-2024 | 56.00 | 57.00 | 55.00 | 57.00 | 3,375,500 | 0 |
| 31-May-2024 | 55.00 | 56.00 | 55.00 | 56.00 | 96,000 | 0 |
| 30-May-2024 | 56.00 | 56.00 | 55.00 | 56.00 | 371,000 | 0 |
| 29-May-2024 | 55.00 | 56.00 | 55.00 | 56.00 | 389,600 | 0 |
| 28-May-2024 | 55.00 | 56.00 | 55.00 | 56.00 | 20,700 | 0 |
| 27-May-2024 | 57.00 | 57.00 | 55.00 | 56.00 | 67,700 | 0 |
| 22-May-2024 | 56.00 | 57.00 | 55.00 | 55.00 | 131,000 | 0 |
| 21-May-2024 | 55.00 | 56.00 | 55.00 | 56.00 | 27,600 | 0 |
| 20-May-2024 | 55.00 | 57.00 | 55.00 | 57.00 | 11,700 | 0 |
| 17-May-2024 | 55.00 | 57.00 | 55.00 | 57.00 | 1,003,100 | 0 |
| 16-May-2024 | 56.00 | 56.00 | 55.00 | 55.00 | 1,344,600 | 0 |
| 15-May-2024 | 56.00 | 56.00 | 55.00 | 56.00 | 64,400 | 0 |
| 14-May-2024 | 54.00 | 56.00 | 54.00 | 55.00 | 881,500 | 0 |
| 13-May-2024 | 55.00 | 55.00 | 50.00 | 54.00 | 16,555,100 | 0 |
| 08-May-2024 | 55.00 | 56.00 | 55.00 | 55.00 | 145,600 | 0 |
| 07-May-2024 | 55.00 | 56.00 | 55.00 | 55.00 | 75,400 | 0 |
| 06-May-2024 | 55.00 | 56.00 | 55.00 | 55.00 | 2,039,900 | 0 |
| 03-May-2024 | 56.00 | 56.00 | 55.00 | 56.00 | 169,600 | 0 |
| 02-May-2024 | 55.00 | 56.00 | 55.00 | 56.00 | 323,900 | 0 |
| 30-Apr-2024 | 56.00 | 56.00 | 55.00 | 56.00 | 118,100 | 0 |
| 29-Apr-2024 | 56.00 | 56.00 | 55.00 | 55.00 | 186,900 | 0 |
| 26-Apr-2024 | 56.00 | 56.00 | 55.00 | 55.00 | 4,832,000 | 0 |
| 25-Apr-2024 | 55.00 | 56.00 | 55.00 | 55.00 | 3,856,900 | 0 |
| 24-Apr-2024 | 55.00 | 55.00 | 55.00 | 55.00 | 2,201,200 | 0 |
| 23-Apr-2024 | 55.00 | 56.00 | 55.00 | 55.00 | 545,500 | 0 |
| 22-Apr-2024 | 55.00 | 57.00 | 55.00 | 55.00 | 1,045,500 | 0 |
| 19-Apr-2024 | 55.00 | 58.00 | 55.00 | 55.00 | 1,063,300 | 0 |
| 18-Apr-2024 | 55.00 | 56.00 | 55.00 | 55.00 | 150,100 | 0 |
| 17-Apr-2024 | 55.00 | 56.00 | 55.00 | 55.00 | 216,900 | 0 |
| 16-Apr-2024 | 55.00 | 56.00 | 55.00 | 55.00 | 559,300 | 0 |
| 05-Apr-2024 | 56.00 | 57.00 | 55.00 | 56.00 | 103,200 | 0 |
| 04-Apr-2024 | 57.00 | 57.00 | 55.00 | 56.00 | 706,200 | 0 |
| 03-Apr-2024 | 56.00 | 57.00 | 55.00 | 56.00 | 622,500 | 0 |