| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 54.00 | 54.00 | 51.00 | 54.00 | 741,100 | 0 |
| 03-Jul-2024 | 51.00 | 53.00 | 51.00 | 53.00 | 965,200 | 0 |
| 02-Jul-2024 | 51.00 | 52.00 | 50.00 | 51.00 | 988,300 | 0 |
| 01-Jul-2024 | 51.00 | 52.00 | 50.00 | 51.00 | 293,100 | 0 |
| 28-Jun-2024 | 51.00 | 51.00 | 50.00 | 51.00 | 329,600 | 0 |
| 27-Jun-2024 | 51.00 | 52.00 | 50.00 | 50.00 | 141,300 | 0 |
| 26-Jun-2024 | 51.00 | 51.00 | 50.00 | 51.00 | 244,300 | 0 |
| 25-Jun-2024 | 51.00 | 52.00 | 50.00 | 50.00 | 386,400 | 0 |
| 24-Jun-2024 | 50.00 | 51.00 | 50.00 | 51.00 | 279,600 | 0 |
| 21-Jun-2024 | 50.00 | 50.00 | 50.00 | 50.00 | 7,300 | 0 |
| 20-Jun-2024 | 50.00 | 50.00 | 50.00 | 50.00 | 35,400 | 0 |
| 19-Jun-2024 | 51.00 | 51.00 | 50.00 | 50.00 | 293,600 | 0 |
| 14-Jun-2024 | 53.00 | 53.00 | 51.00 | 51.00 | 78,100 | 0 |
| 13-Jun-2024 | 51.00 | 54.00 | 51.00 | 53.00 | 744,000 | 0 |
| 12-Jun-2024 | 50.00 | 52.00 | 50.00 | 51.00 | 506,800 | 0 |
| 11-Jun-2024 | 50.00 | 51.00 | 50.00 | 50.00 | 577,100 | 0 |
| 10-Jun-2024 | 50.00 | 51.00 | 50.00 | 50.00 | 5,414,200 | 0 |
| 07-Jun-2024 | 50.00 | 50.00 | 50.00 | 50.00 | 1,200 | 0 |
| 06-Jun-2024 | 50.00 | 50.00 | 50.00 | 50.00 | 2,100 | 0 |
| 05-Jun-2024 | 50.00 | 50.00 | 50.00 | 50.00 | 1,800 | 0 |
| 04-Jun-2024 | 50.00 | 50.00 | 50.00 | 50.00 | 120,600 | 0 |
| 03-Jun-2024 | 50.00 | 50.00 | 50.00 | 50.00 | 1,540,100 | 0 |
| 31-May-2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50,300 | 0 |
| 30-May-2024 | 50.00 | 50.00 | 50.00 | 50.00 | 800 | 0 |
| 29-May-2024 | 50.00 | 50.00 | 50.00 | 50.00 | 911,200 | 0 |
| 28-May-2024 | 50.00 | 50.00 | 50.00 | 50.00 | 910,400 | 0 |
| 27-May-2024 | 50.00 | 50.00 | 50.00 | 50.00 | 100 | 0 |
| 22-May-2024 | 50.00 | 50.00 | 50.00 | 50.00 | 729,400 | 0 |
| 21-May-2024 | 50.00 | 50.00 | 50.00 | 50.00 | 835,300 | 0 |
| 20-May-2024 | 50.00 | 50.00 | 50.00 | 50.00 | 574,100 | 0 |
| 17-May-2024 | 50.00 | 50.00 | 50.00 | 50.00 | 618,900 | 0 |
| 16-May-2024 | 50.00 | 50.00 | 50.00 | 50.00 | 950,400 | 0 |
| 15-May-2024 | 50.00 | 50.00 | 50.00 | 50.00 | 2,600 | 0 |
| 14-May-2024 | 50.00 | 50.00 | 50.00 | 50.00 | 30,100 | 0 |
| 13-May-2024 | 50.00 | 50.00 | 50.00 | 50.00 | 13,400 | 0 |
| 08-May-2024 | 50.00 | 50.00 | 50.00 | 50.00 | 7,700 | 0 |
| 07-May-2024 | 50.00 | 50.00 | 50.00 | 50.00 | 135,600 | 0 |
| 06-May-2024 | 51.00 | 51.00 | 50.00 | 50.00 | 21,500 | 0 |
| 03-May-2024 | 50.00 | 50.00 | 50.00 | 50.00 | 406,500 | 0 |
| 02-May-2024 | 51.00 | 51.00 | 50.00 | 50.00 | 46,500 | 0 |
| 30-Apr-2024 | 50.00 | 50.00 | 50.00 | 50.00 | 223,000 | 0 |
| 29-Apr-2024 | 50.00 | 50.00 | 50.00 | 50.00 | 26,000 | 0 |
| 26-Apr-2024 | 50.00 | 50.00 | 50.00 | 50.00 | 70,900 | 0 |
| 25-Apr-2024 | 50.00 | 50.00 | 50.00 | 50.00 | 27,600 | 0 |
| 24-Apr-2024 | 50.00 | 50.00 | 50.00 | 50.00 | 84,300 | 0 |
| 23-Apr-2024 | 50.00 | 50.00 | 50.00 | 50.00 | 441,400 | 0 |
| 22-Apr-2024 | 50.00 | 50.00 | 50.00 | 50.00 | 304,200 | 0 |
| 19-Apr-2024 | 50.00 | 50.00 | 50.00 | 50.00 | 103,700 | 0 |
| 18-Apr-2024 | 51.00 | 51.00 | 50.00 | 50.00 | 61,700 | 0 |
| 17-Apr-2024 | 50.00 | 50.00 | 50.00 | 50.00 | 146,100 | 0 |
| 16-Apr-2024 | 51.00 | 51.00 | 50.00 | 50.00 | 2,044,400 | 0 |
| 05-Apr-2024 | 50.00 | 51.00 | 50.00 | 51.00 | 85,700 | 0 |
| 04-Apr-2024 | 50.00 | 51.00 | 50.00 | 50.00 | 125,100 | 0 |
| 03-Apr-2024 | 50.00 | 50.00 | 50.00 | 50.00 | 689,300 | 0 |
| 02-Apr-2024 | 51.00 | 52.00 | 50.00 | 50.00 | 2,694,600 | 0 |
| 01-Apr-2024 | 51.00 | 51.00 | 50.00 | 50.00 | 1,562,600 | 0 |
| 28-Mar-2024 | 51.00 | 51.00 | 50.00 | 51.00 | 1,630,300 | 0 |
| 27-Mar-2024 | 51.00 | 51.00 | 50.00 | 51.00 | 2,972,200 | 0 |
| 26-Mar-2024 | 55.00 | 55.00 | 50.00 | 51.00 | 15,801,500 | 0 |
| 25-Mar-2024 | 57.00 | 57.00 | 54.00 | 55.00 | 4,595,900 | 0 |
| 22-Mar-2024 | 57.00 | 57.00 | 55.00 | 56.00 | 1,114,700 | 0 |
| 21-Mar-2024 | 56.00 | 58.00 | 55.00 | 57.00 | 1,498,700 | 0 |
| 20-Mar-2024 | 56.00 | 56.00 | 55.00 | 56.00 | 103,700 | 0 |
| 19-Mar-2024 | 56.00 | 58.00 | 54.00 | 57.00 | 3,160,400 | 0 |
| 18-Mar-2024 | 57.00 | 58.00 | 55.00 | 57.00 | 3,608,300 | 0 |
| 15-Mar-2024 | 57.00 | 58.00 | 55.00 | 57.00 | 573,000 | 0 |
| 14-Mar-2024 | 58.00 | 58.00 | 57.00 | 58.00 | 174,300 | 0 |
| 13-Mar-2024 | 56.00 | 58.00 | 56.00 | 58.00 | 268,000 | 0 |
| 08-Mar-2024 | 56.00 | 57.00 | 55.00 | 56.00 | 297,300 | 0 |
| 07-Mar-2024 | 59.00 | 59.00 | 53.00 | 56.00 | 3,896,300 | 0 |
| 06-Mar-2024 | 58.00 | 59.00 | 56.00 | 59.00 | 340,000 | 0 |
| 05-Mar-2024 | 57.00 | 59.00 | 56.00 | 58.00 | 478,500 | 0 |
| 04-Mar-2024 | 59.00 | 59.00 | 57.00 | 58.00 | 879,300 | 0 |
| 01-Mar-2024 | 59.00 | 59.00 | 58.00 | 59.00 | 176,600 | 0 |
| 29-Feb-2024 | 59.00 | 60.00 | 57.00 | 58.00 | 1,341,400 | 0 |
| 28-Feb-2024 | 60.00 | 60.00 | 58.00 | 59.00 | 469,000 | 0 |
| 27-Feb-2024 | 59.00 | 60.00 | 56.00 | 59.00 | 1,127,000 | 0 |
| 26-Feb-2024 | 59.00 | 60.00 | 59.00 | 60.00 | 676,700 | 0 |
| 23-Feb-2024 | 61.00 | 61.00 | 59.00 | 60.00 | 1,400,000 | 0 |
| 22-Feb-2024 | 60.00 | 61.00 | 58.00 | 61.00 | 1,314,800 | 0 |
| 21-Feb-2024 | 62.00 | 63.00 | 59.00 | 59.00 | 3,088,900 | 0 |
| 20-Feb-2024 | 61.00 | 62.00 | 60.00 | 62.00 | 4,395,800 | 0 |
| 19-Feb-2024 | 61.00 | 61.00 | 59.00 | 61.00 | 2,618,000 | 0 |
| 16-Feb-2024 | 61.00 | 62.00 | 60.00 | 61.00 | 892,700 | 0 |
| 15-Feb-2024 | 60.00 | 61.00 | 59.00 | 61.00 | 380,000 | 0 |
| 13-Feb-2024 | 61.00 | 61.00 | 59.00 | 59.00 | 1,096,100 | 0 |
| 12-Feb-2024 | 60.00 | 61.00 | 60.00 | 60.00 | 184,800 | 0 |
| 07-Feb-2024 | 61.00 | 63.00 | 60.00 | 60.00 | 1,552,100 | 0 |
| 06-Feb-2024 | 61.00 | 61.00 | 60.00 | 61.00 | 953,800 | 0 |
| 05-Feb-2024 | 61.00 | 62.00 | 60.00 | 61.00 | 2,707,000 | 0 |
| 02-Feb-2024 | 62.00 | 63.00 | 60.00 | 62.00 | 935,500 | 0 |
| 01-Feb-2024 | 61.00 | 62.00 | 61.00 | 62.00 | 203,900 | 0 |
| 31-Jan-2024 | 61.00 | 63.00 | 61.00 | 61.00 | 164,500 | 0 |
| 30-Jan-2024 | 62.00 | 63.00 | 61.00 | 62.00 | 754,100 | 0 |
| 29-Jan-2024 | 62.00 | 63.00 | 61.00 | 62.00 | 344,100 | 0 |
| 26-Jan-2024 | 61.00 | 63.00 | 60.00 | 62.00 | 1,322,800 | 0 |
| 25-Jan-2024 | 62.00 | 62.00 | 60.00 | 62.00 | 4,088,000 | 0 |
| 24-Jan-2024 | 62.00 | 62.00 | 61.00 | 62.00 | 678,000 | 0 |
| 23-Jan-2024 | 63.00 | 64.00 | 61.00 | 62.00 | 3,090,100 | 0 |
| 22-Jan-2024 | 65.00 | 65.00 | 63.00 | 64.00 | 698,900 | 0 |