| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 02-Apr-2024 | 55.00 | 56.00 | 55.00 | 55.00 | 1,195,000 | 0 |
| 01-Apr-2024 | 54.00 | 55.00 | 52.00 | 55.00 | 250,900 | 0 |
| 28-Mar-2024 | 53.00 | 53.00 | 52.00 | 53.00 | 1,442,600 | 0 |
| 27-Mar-2024 | 52.00 | 53.00 | 52.00 | 53.00 | 5,656,300 | 0 |
| 26-Mar-2024 | 53.00 | 53.00 | 52.00 | 52.00 | 2,418,000 | 0 |
| 25-Mar-2024 | 53.00 | 53.00 | 52.00 | 52.00 | 688,800 | 0 |
| 22-Mar-2024 | 53.00 | 54.00 | 52.00 | 53.00 | 25,600 | 0 |
| 21-Mar-2024 | 52.00 | 53.00 | 52.00 | 53.00 | 1,270,800 | 0 |
| 20-Mar-2024 | 53.00 | 53.00 | 52.00 | 53.00 | 750,400 | 0 |
| 19-Mar-2024 | 53.00 | 53.00 | 52.00 | 53.00 | 883,300 | 0 |
| 18-Mar-2024 | 53.00 | 53.00 | 52.00 | 53.00 | 1,936,600 | 0 |
| 15-Mar-2024 | 54.00 | 54.00 | 52.00 | 53.00 | 157,200 | 0 |
| 14-Mar-2024 | 55.00 | 55.00 | 52.00 | 52.00 | 125,600 | 0 |
| 13-Mar-2024 | 53.00 | 53.00 | 52.00 | 53.00 | 105,000 | 0 |
| 08-Mar-2024 | 53.00 | 53.00 | 52.00 | 53.00 | 401,900 | 0 |
| 07-Mar-2024 | 53.00 | 53.00 | 52.00 | 53.00 | 229,700 | 0 |
| 06-Mar-2024 | 54.00 | 54.00 | 52.00 | 53.00 | 601,400 | 0 |
| 05-Mar-2024 | 53.00 | 54.00 | 52.00 | 54.00 | 2,031,700 | 0 |
| 04-Mar-2024 | 54.00 | 54.00 | 53.00 | 54.00 | 915,900 | 0 |
| 01-Mar-2024 | 53.00 | 55.00 | 53.00 | 54.00 | 380,700 | 0 |
| 29-Feb-2024 | 53.00 | 55.00 | 53.00 | 54.00 | 1,396,100 | 0 |
| 28-Feb-2024 | 54.00 | 55.00 | 50.00 | 55.00 | 4,259,300 | 0 |
| 27-Feb-2024 | 54.00 | 55.00 | 54.00 | 54.00 | 852,200 | 0 |
| 26-Feb-2024 | 56.00 | 56.00 | 54.00 | 54.00 | 33,200 | 0 |
| 23-Feb-2024 | 54.00 | 56.00 | 54.00 | 55.00 | 1,065,900 | 0 |
| 22-Feb-2024 | 54.00 | 55.00 | 54.00 | 54.00 | 252,800 | 0 |
| 21-Feb-2024 | 55.00 | 55.00 | 54.00 | 55.00 | 392,700 | 0 |
| 20-Feb-2024 | 50.00 | 55.00 | 50.00 | 55.00 | 4,677,300 | 0 |
| 19-Feb-2024 | 54.00 | 55.00 | 53.00 | 54.00 | 1,713,100 | 0 |
| 16-Feb-2024 | 54.00 | 54.00 | 53.00 | 54.00 | 161,200 | 0 |
| 15-Feb-2024 | 55.00 | 55.00 | 50.00 | 54.00 | 4,812,000 | 0 |
| 13-Feb-2024 | 55.00 | 55.00 | 54.00 | 55.00 | 2,076,700 | 0 |
| 12-Feb-2024 | 56.00 | 56.00 | 55.00 | 56.00 | 2,101,100 | 0 |
| 07-Feb-2024 | 56.00 | 57.00 | 54.00 | 56.00 | 2,640,100 | 0 |
| 06-Feb-2024 | 55.00 | 58.00 | 55.00 | 56.00 | 1,481,500 | 0 |
| 05-Feb-2024 | 56.00 | 57.00 | 55.00 | 55.00 | 1,454,800 | 0 |
| 02-Feb-2024 | 56.00 | 57.00 | 55.00 | 55.00 | 303,300 | 0 |
| 01-Feb-2024 | 54.00 | 56.00 | 54.00 | 56.00 | 653,500 | 0 |
| 31-Jan-2024 | 54.00 | 55.00 | 54.00 | 54.00 | 291,300 | 0 |
| 30-Jan-2024 | 54.00 | 56.00 | 54.00 | 55.00 | 52,400 | 0 |
| 29-Jan-2024 | 55.00 | 56.00 | 53.00 | 55.00 | 4,636,000 | 0 |
| 26-Jan-2024 | 55.00 | 57.00 | 53.00 | 57.00 | 2,760,500 | 0 |
| 25-Jan-2024 | 53.00 | 58.00 | 52.00 | 57.00 | 7,237,300 | 0 |
| 24-Jan-2024 | 56.00 | 57.00 | 53.00 | 53.00 | 9,596,300 | 0 |
| 23-Jan-2024 | 56.00 | 58.00 | 56.00 | 57.00 | 620,100 | 0 |
| 22-Jan-2024 | 59.00 | 59.00 | 55.00 | 57.00 | 3,227,700 | 0 |