| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 04-Jul-2024 | 52.00 | 52.00 | 51.00 | 52.00 | 4,658,300 | 0 |
| 03-Jul-2024 | 51.00 | 53.00 | 50.00 | 52.00 | 10,976,300 | 0 |
| 02-Jul-2024 | 51.00 | 51.00 | 50.00 | 51.00 | 1,503,900 | 0 |
| 01-Jul-2024 | 50.00 | 51.00 | 50.00 | 51.00 | 23,589,800 | 0 |
| 28-Jun-2024 | 51.00 | 51.00 | 50.00 | 50.00 | 3,889,200 | 0 |
| 27-Jun-2024 | 51.00 | 52.00 | 50.00 | 51.00 | 2,683,800 | 0 |
| 26-Jun-2024 | 52.00 | 52.00 | 51.00 | 51.00 | 2,682,500 | 0 |
| 25-Jun-2024 | 51.00 | 53.00 | 51.00 | 52.00 | 1,548,400 | 0 |
| 24-Jun-2024 | 51.00 | 52.00 | 50.00 | 52.00 | 10,039,600 | 0 |
| 21-Jun-2024 | 50.00 | 51.00 | 50.00 | 51.00 | 7,608,400 | 0 |
| 20-Jun-2024 | 51.00 | 51.00 | 50.00 | 51.00 | 10,243,200 | 0 |
| 19-Jun-2024 | 51.00 | 51.00 | 50.00 | 51.00 | 2,048,600 | 0 |
| 14-Jun-2024 | 51.00 | 51.00 | 50.00 | 51.00 | 5,719,200 | 0 |
| 13-Jun-2024 | 51.00 | 51.00 | 50.00 | 51.00 | 46,275,100 | 0 |
| 12-Jun-2024 | 51.00 | 51.00 | 50.00 | 51.00 | 26,379,500 | 0 |
| 11-Jun-2024 | 51.00 | 51.00 | 50.00 | 51.00 | 10,384,600 | 0 |
| 10-Jun-2024 | 51.00 | 51.00 | 50.00 | 51.00 | 6,093,100 | 0 |
| 07-Jun-2024 | 50.00 | 51.00 | 50.00 | 50.00 | 21,450,000 | 0 |
| 06-Jun-2024 | 51.00 | 51.00 | 50.00 | 50.00 | 23,014,900 | 0 |
| 05-Jun-2024 | 51.00 | 52.00 | 50.00 | 51.00 | 15,016,500 | 0 |
| 04-Jun-2024 | 50.00 | 52.00 | 50.00 | 51.00 | 20,338,300 | 0 |
| 03-Jun-2024 | 52.00 | 52.00 | 50.00 | 50.00 | 38,604,300 | 0 |
| 31-May-2024 | 53.00 | 53.00 | 51.00 | 51.00 | 35,619,000 | 0 |
| 30-May-2024 | 53.00 | 54.00 | 52.00 | 53.00 | 2,384,600 | 0 |
| 29-May-2024 | 53.00 | 54.00 | 53.00 | 53.00 | 5,104,800 | 0 |
| 28-May-2024 | 54.00 | 54.00 | 52.00 | 53.00 | 12,305,000 | 0 |
| 27-May-2024 | 54.00 | 54.00 | 53.00 | 54.00 | 3,013,400 | 0 |
| 22-May-2024 | 54.00 | 54.00 | 53.00 | 54.00 | 2,101,700 | 0 |
| 21-May-2024 | 53.00 | 55.00 | 53.00 | 54.00 | 5,397,600 | 0 |
| 20-May-2024 | 55.00 | 55.00 | 54.00 | 54.00 | 5,521,000 | 0 |
| 17-May-2024 | 54.00 | 55.00 | 54.00 | 55.00 | 4,418,600 | 0 |
| 16-May-2024 | 54.00 | 55.00 | 53.00 | 55.00 | 8,992,500 | 0 |
| 15-May-2024 | 53.00 | 54.00 | 52.00 | 54.00 | 4,748,700 | 0 |
| 14-May-2024 | 54.00 | 54.00 | 53.00 | 53.00 | 4,282,700 | 0 |
| 13-May-2024 | 54.00 | 54.00 | 53.00 | 54.00 | 3,168,900 | 0 |
| 08-May-2024 | 55.00 | 55.00 | 53.00 | 54.00 | 2,632,900 | 0 |
| 07-May-2024 | 54.00 | 55.00 | 53.00 | 55.00 | 6,315,600 | 0 |
| 06-May-2024 | 54.00 | 56.00 | 53.00 | 54.00 | 14,685,100 | 0 |
| 03-May-2024 | 53.00 | 53.00 | 52.00 | 53.00 | 1,727,800 | 0 |
| 02-May-2024 | 54.00 | 54.00 | 52.00 | 52.00 | 9,744,900 | 0 |
| 30-Apr-2024 | 52.00 | 54.00 | 52.00 | 53.00 | 19,222,800 | 0 |
| 29-Apr-2024 | 51.00 | 53.00 | 51.00 | 51.00 | 4,779,400 | 0 |
| 26-Apr-2024 | 53.00 | 53.00 | 51.00 | 51.00 | 5,153,400 | 0 |
| 25-Apr-2024 | 54.00 | 54.00 | 52.00 | 53.00 | 2,596,200 | 0 |
| 24-Apr-2024 | 52.00 | 54.00 | 51.00 | 54.00 | 4,109,200 | 0 |
| 23-Apr-2024 | 51.00 | 52.00 | 51.00 | 51.00 | 9,185,400 | 0 |
| 22-Apr-2024 | 52.00 | 52.00 | 51.00 | 51.00 | 7,932,200 | 0 |
| 19-Apr-2024 | 53.00 | 53.00 | 51.00 | 51.00 | 21,461,500 | 0 |
| 18-Apr-2024 | 53.00 | 53.00 | 52.00 | 53.00 | 8,161,700 | 0 |
| 17-Apr-2024 | 53.00 | 54.00 | 53.00 | 53.00 | 5,308,900 | 0 |
| 16-Apr-2024 | 55.00 | 55.00 | 52.00 | 54.00 | 19,450,000 | 0 |
| 05-Apr-2024 | 55.00 | 56.00 | 54.00 | 55.00 | 8,070,800 | 0 |
| 04-Apr-2024 | 56.00 | 57.00 | 54.00 | 55.00 | 17,735,200 | 0 |
| 03-Apr-2024 | 54.00 | 56.00 | 53.00 | 55.00 | 21,967,100 | 0 |