| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 22-Nov-2024 | 64.00 | 64.00 | 62.00 | 62.00 | 9,433,000 | 0 |
| 21-Nov-2024 | 65.00 | 65.00 | 63.00 | 63.00 | 5,000,600 | 0 |
| 20-Nov-2024 | 64.00 | 66.00 | 64.00 | 64.00 | 11,457,200 | 0 |
| 19-Nov-2024 | 64.00 | 65.00 | 63.00 | 64.00 | 13,413,100 | 0 |
| 18-Nov-2024 | 65.00 | 67.00 | 64.00 | 64.00 | 16,616,300 | 0 |
| 15-Nov-2024 | 63.00 | 67.00 | 62.00 | 65.00 | 28,265,900 | 0 |
| 14-Nov-2024 | 65.00 | 66.00 | 63.00 | 63.00 | 17,390,700 | 0 |
| 13-Nov-2024 | 67.00 | 68.00 | 65.00 | 65.00 | 26,505,900 | 0 |
| 12-Nov-2024 | 66.00 | 67.00 | 64.00 | 67.00 | 34,468,200 | 0 |
| 11-Nov-2024 | 65.00 | 66.00 | 64.00 | 66.00 | 19,068,600 | 0 |
| 08-Nov-2024 | 63.00 | 65.00 | 63.00 | 65.00 | 14,335,500 | 0 |
| 07-Nov-2024 | 64.00 | 65.00 | 63.00 | 63.00 | 15,590,300 | 0 |
| 06-Nov-2024 | 64.00 | 65.00 | 62.00 | 64.00 | 33,219,300 | 0 |
| 05-Nov-2024 | 66.00 | 67.00 | 64.00 | 64.00 | 22,216,000 | 0 |
| 04-Nov-2024 | 66.00 | 70.00 | 66.00 | 66.00 | 51,442,500 | 0 |
| 01-Nov-2024 | 65.00 | 68.00 | 64.00 | 66.00 | 33,574,500 | 0 |
| 31-Oct-2024 | 63.00 | 65.00 | 63.00 | 64.00 | 24,167,000 | 0 |
| 30-Oct-2024 | 64.00 | 65.00 | 62.00 | 63.00 | 27,374,800 | 0 |
| 29-Oct-2024 | 65.00 | 65.00 | 62.00 | 64.00 | 25,553,400 | 0 |
| 28-Oct-2024 | 65.00 | 66.00 | 62.00 | 65.00 | 45,803,900 | 0 |
| 25-Oct-2024 | 69.00 | 73.00 | 65.00 | 65.00 | 290,488,100 | 0 |
| 24-Oct-2024 | 63.00 | 68.00 | 62.00 | 68.00 | 177,480,100 | 0 |
| 23-Oct-2024 | 63.00 | 64.00 | 61.00 | 62.00 | 33,084,400 | 0 |
| 22-Oct-2024 | 60.00 | 63.00 | 60.00 | 63.00 | 65,505,800 | 0 |
| 21-Oct-2024 | 60.00 | 61.00 | 59.00 | 60.00 | 19,386,500 | 0 |
| 18-Oct-2024 | 58.00 | 60.00 | 58.00 | 59.00 | 14,289,300 | 0 |
| 17-Oct-2024 | 59.00 | 59.00 | 57.00 | 58.00 | 6,195,800 | 0 |
| 16-Oct-2024 | 58.00 | 59.00 | 58.00 | 59.00 | 7,344,600 | 0 |
| 15-Oct-2024 | 58.00 | 59.00 | 58.00 | 59.00 | 8,204,500 | 0 |
| 14-Oct-2024 | 58.00 | 59.00 | 57.00 | 58.00 | 9,829,200 | 0 |
| 11-Oct-2024 | 57.00 | 58.00 | 57.00 | 58.00 | 9,010,800 | 0 |
| 10-Oct-2024 | 58.00 | 58.00 | 57.00 | 57.00 | 2,924,600 | 0 |
| 09-Oct-2024 | 58.00 | 58.00 | 57.00 | 58.00 | 5,326,000 | 0 |
| 08-Oct-2024 | 58.00 | 59.00 | 57.00 | 57.00 | 18,012,600 | 0 |
| 07-Oct-2024 | 58.00 | 59.00 | 57.00 | 57.00 | 15,061,900 | 0 |
| 04-Oct-2024 | 58.00 | 58.00 | 56.00 | 58.00 | 7,912,900 | 0 |
| 03-Oct-2024 | 56.00 | 59.00 | 56.00 | 58.00 | 17,659,100 | 0 |
| 02-Oct-2024 | 58.00 | 58.00 | 55.00 | 56.00 | 13,587,700 | 0 |
| 01-Oct-2024 | 57.00 | 58.00 | 56.00 | 58.00 | 5,629,100 | 0 |
| 30-Sep-2024 | 57.00 | 58.00 | 56.00 | 57.00 | 10,259,800 | 0 |
| 27-Sep-2024 | 56.00 | 58.00 | 56.00 | 57.00 | 10,427,300 | 0 |
| 26-Sep-2024 | 57.00 | 57.00 | 56.00 | 56.00 | 6,782,300 | 0 |
| 25-Sep-2024 | 58.00 | 59.00 | 55.00 | 57.00 | 20,564,600 | 0 |
| 24-Sep-2024 | 59.00 | 59.00 | 57.00 | 58.00 | 9,510,200 | 0 |
| 23-Sep-2024 | 59.00 | 60.00 | 58.00 | 59.00 | 17,211,300 | 0 |
| 20-Sep-2024 | 56.00 | 60.00 | 56.00 | 58.00 | 48,571,300 | 0 |
| 19-Sep-2024 | 56.00 | 57.00 | 55.00 | 57.00 | 11,135,300 | 0 |
| 18-Sep-2024 | 56.00 | 57.00 | 55.00 | 57.00 | 9,676,700 | 0 |
| 17-Sep-2024 | 56.00 | 56.00 | 55.00 | 56.00 | 5,278,400 | 0 |
| 13-Sep-2024 | 58.00 | 59.00 | 56.00 | 56.00 | 7,381,600 | 0 |
| 12-Sep-2024 | 56.00 | 59.00 | 55.00 | 58.00 | 28,454,200 | 0 |
| 11-Sep-2024 | 56.00 | 57.00 | 54.00 | 55.00 | 12,932,700 | 0 |
| 10-Sep-2024 | 57.00 | 58.00 | 55.00 | 56.00 | 29,396,600 | 0 |
| 09-Sep-2024 | 60.00 | 60.00 | 56.00 | 57.00 | 43,606,300 | 0 |
| 06-Sep-2024 | 56.00 | 64.00 | 56.00 | 59.00 | 197,887,500 | 0 |
| 05-Sep-2024 | 54.00 | 57.00 | 52.00 | 55.00 | 44,476,200 | 0 |
| 04-Sep-2024 | 54.00 | 54.00 | 53.00 | 54.00 | 1,833,400 | 0 |
| 03-Sep-2024 | 54.00 | 54.00 | 53.00 | 54.00 | 6,095,800 | 0 |
| 02-Sep-2024 | 53.00 | 55.00 | 52.00 | 54.00 | 12,433,900 | 0 |
| 30-Aug-2024 | 53.00 | 53.00 | 52.00 | 53.00 | 741,100 | 0 |
| 29-Aug-2024 | 53.00 | 54.00 | 52.00 | 53.00 | 3,484,000 | 0 |
| 28-Aug-2024 | 53.00 | 54.00 | 52.00 | 53.00 | 2,757,600 | 0 |
| 27-Aug-2024 | 53.00 | 55.00 | 52.00 | 53.00 | 7,462,000 | 0 |
| 26-Aug-2024 | 54.00 | 54.00 | 53.00 | 54.00 | 2,077,000 | 0 |
| 23-Aug-2024 | 53.00 | 54.00 | 52.00 | 54.00 | 7,098,800 | 0 |
| 22-Aug-2024 | 53.00 | 54.00 | 52.00 | 52.00 | 3,702,000 | 0 |
| 21-Aug-2024 | 54.00 | 54.00 | 52.00 | 53.00 | 12,321,800 | 0 |
| 20-Aug-2024 | 53.00 | 54.00 | 52.00 | 54.00 | 8,111,000 | 0 |
| 19-Aug-2024 | 54.00 | 54.00 | 52.00 | 53.00 | 5,141,700 | 0 |
| 16-Aug-2024 | 52.00 | 53.00 | 52.00 | 53.00 | 5,125,200 | 0 |
| 15-Aug-2024 | 53.00 | 53.00 | 52.00 | 53.00 | 2,890,700 | 0 |
| 14-Aug-2024 | 53.00 | 53.00 | 52.00 | 53.00 | 629,700 | 0 |
| 13-Aug-2024 | 53.00 | 53.00 | 51.00 | 53.00 | 5,356,400 | 0 |
| 12-Aug-2024 | 52.00 | 53.00 | 51.00 | 53.00 | 4,689,900 | 0 |
| 09-Aug-2024 | 52.00 | 52.00 | 51.00 | 52.00 | 1,206,200 | 0 |
| 08-Aug-2024 | 52.00 | 52.00 | 51.00 | 52.00 | 1,022,900 | 0 |
| 07-Aug-2024 | 51.00 | 52.00 | 50.00 | 52.00 | 11,689,000 | 0 |
| 06-Aug-2024 | 51.00 | 51.00 | 50.00 | 51.00 | 18,189,800 | 0 |
| 05-Aug-2024 | 52.00 | 53.00 | 50.00 | 51.00 | 26,196,400 | 0 |
| 02-Aug-2024 | 53.00 | 53.00 | 52.00 | 52.00 | 3,534,300 | 0 |
| 01-Aug-2024 | 53.00 | 53.00 | 52.00 | 53.00 | 1,845,800 | 0 |
| 31-Jul-2024 | 53.00 | 55.00 | 52.00 | 53.00 | 9,891,500 | 0 |
| 30-Jul-2024 | 53.00 | 53.00 | 52.00 | 53.00 | 10,892,500 | 0 |
| 29-Jul-2024 | 53.00 | 54.00 | 52.00 | 53.00 | 2,106,500 | 0 |
| 26-Jul-2024 | 53.00 | 54.00 | 52.00 | 53.00 | 14,882,200 | 0 |
| 25-Jul-2024 | 53.00 | 53.00 | 51.00 | 53.00 | 6,017,900 | 0 |
| 24-Jul-2024 | 52.00 | 53.00 | 51.00 | 53.00 | 1,992,800 | 0 |
| 23-Jul-2024 | 52.00 | 53.00 | 51.00 | 52.00 | 579,500 | 0 |
| 22-Jul-2024 | 52.00 | 53.00 | 51.00 | 52.00 | 3,115,500 | 0 |
| 19-Jul-2024 | 52.00 | 53.00 | 51.00 | 52.00 | 2,625,100 | 0 |
| 18-Jul-2024 | 52.00 | 52.00 | 51.00 | 52.00 | 3,970,800 | 0 |
| 17-Jul-2024 | 52.00 | 52.00 | 51.00 | 51.00 | 3,812,900 | 0 |
| 16-Jul-2024 | 52.00 | 52.00 | 50.00 | 52.00 | 34,731,700 | 0 |
| 15-Jul-2024 | 52.00 | 53.00 | 51.00 | 52.00 | 6,111,600 | 0 |
| 12-Jul-2024 | 52.00 | 54.00 | 51.00 | 52.00 | 19,088,100 | 0 |
| 11-Jul-2024 | 52.00 | 52.00 | 51.00 | 52.00 | 5,223,700 | 0 |
| 10-Jul-2024 | 51.00 | 52.00 | 51.00 | 52.00 | 1,034,900 | 0 |
| 09-Jul-2024 | 51.00 | 52.00 | 51.00 | 52.00 | 2,074,000 | 0 |
| 08-Jul-2024 | 52.00 | 52.00 | 50.00 | 52.00 | 10,264,800 | 0 |
| 05-Jul-2024 | 52.00 | 53.00 | 51.00 | 52.00 | 4,382,200 | 0 |