| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 625.00 | 625.00 | 615.00 | 620.00 | 32,048,600 | 0 |
| 03-Jul-2024 | 630.00 | 635.00 | 615.00 | 625.00 | 22,544,200 | 0 |
| 02-Jul-2024 | 655.00 | 655.00 | 630.00 | 630.00 | 29,893,000 | 0 |
| 01-Jul-2024 | 625.00 | 660.00 | 620.00 | 655.00 | 42,937,600 | 0 |
| 28-Jun-2024 | 615.00 | 625.00 | 610.00 | 620.00 | 36,170,600 | 0 |
| 27-Jun-2024 | 610.00 | 620.00 | 610.00 | 615.00 | 31,330,100 | 0 |
| 26-Jun-2024 | 610.00 | 615.00 | 610.00 | 610.00 | 19,899,300 | 0 |
| 25-Jun-2024 | 610.00 | 615.00 | 600.00 | 610.00 | 29,307,900 | 0 |
| 24-Jun-2024 | 615.00 | 625.00 | 610.00 | 615.00 | 29,215,800 | 0 |
| 21-Jun-2024 | 620.00 | 630.00 | 600.00 | 620.00 | 31,404,000 | 0 |
| 20-Jun-2024 | 650.00 | 650.00 | 615.00 | 620.00 | 25,504,000 | 0 |
| 19-Jun-2024 | 645.00 | 650.00 | 630.00 | 650.00 | 32,703,500 | 0 |
| 14-Jun-2024 | 645.00 | 655.00 | 635.00 | 650.00 | 22,475,400 | 0 |
| 13-Jun-2024 | 650.00 | 670.00 | 640.00 | 665.00 | 34,282,600 | 0 |
| 12-Jun-2024 | 655.00 | 660.00 | 640.00 | 655.00 | 25,661,700 | 0 |
| 11-Jun-2024 | 655.00 | 660.00 | 650.00 | 660.00 | 31,351,000 | 0 |
| 10-Jun-2024 | 660.00 | 665.00 | 640.00 | 660.00 | 38,236,800 | 0 |
| 07-Jun-2024 | 670.00 | 670.00 | 655.00 | 660.00 | 20,857,900 | 0 |
| 06-Jun-2024 | 655.00 | 670.00 | 655.00 | 670.00 | 31,402,000 | 0 |
| 05-Jun-2024 | 660.00 | 670.00 | 650.00 | 655.00 | 35,473,300 | 0 |
| 04-Jun-2024 | 655.00 | 675.00 | 650.00 | 665.00 | 33,383,100 | 0 |
| 03-Jun-2024 | 645.00 | 665.00 | 635.00 | 655.00 | 39,674,900 | 0 |
| 31-May-2024 | 665.00 | 665.00 | 635.00 | 635.00 | 30,085,000 | 0 |
| 30-May-2024 | 655.00 | 665.00 | 650.00 | 665.00 | 38,349,900 | 0 |
| 29-May-2024 | 650.00 | 660.00 | 640.00 | 655.00 | 26,217,700 | 0 |
| 28-May-2024 | 645.00 | 660.00 | 645.00 | 650.00 | 44,607,400 | 0 |
| 27-May-2024 | 650.00 | 670.00 | 640.00 | 650.00 | 35,979,800 | 0 |
| 22-May-2024 | 650.00 | 655.00 | 640.00 | 650.00 | 24,746,200 | 0 |
| 21-May-2024 | 650.00 | 660.00 | 640.00 | 650.00 | 33,077,300 | 0 |
| 20-May-2024 | 655.00 | 670.00 | 645.00 | 650.00 | 22,596,200 | 0 |
| 17-May-2024 | 670.00 | 685.00 | 645.00 | 655.00 | 41,156,200 | 0 |
| 16-May-2024 | 655.00 | 680.00 | 655.00 | 665.00 | 38,564,400 | 0 |
| 15-May-2024 | 690.00 | 695.00 | 655.00 | 655.00 | 24,343,500 | 0 |
| 14-May-2024 | 690.00 | 695.00 | 675.00 | 695.00 | 35,734,000 | 0 |
| 13-May-2024 | 665.00 | 705.00 | 645.00 | 695.00 | 50,254,200 | 0 |
| 08-May-2024 | 665.00 | 670.00 | 650.00 | 650.00 | 21,780,000 | 0 |
| 07-May-2024 | 670.00 | 670.00 | 660.00 | 670.00 | 27,830,500 | 0 |
| 06-May-2024 | 680.00 | 685.00 | 650.00 | 670.00 | 39,203,100 | 0 |
| 03-May-2024 | 680.00 | 680.00 | 655.00 | 680.00 | 25,733,800 | 0 |
| 02-May-2024 | 635.00 | 680.00 | 625.00 | 680.00 | 56,955,200 | 0 |
| 30-Apr-2024 | 670.00 | 670.00 | 630.00 | 635.00 | 22,343,700 | 0 |
| 29-Apr-2024 | 680.00 | 695.00 | 650.00 | 670.00 | 21,257,000 | 0 |
| 26-Apr-2024 | 655.00 | 695.00 | 650.00 | 680.00 | 32,057,800 | 0 |
| 25-Apr-2024 | 690.00 | 705.00 | 655.00 | 655.00 | 32,614,600 | 0 |
| 24-Apr-2024 | 690.00 | 710.00 | 680.00 | 700.00 | 35,044,100 | 0 |
| 23-Apr-2024 | 680.00 | 700.00 | 670.00 | 690.00 | 43,128,800 | 0 |
| 22-Apr-2024 | 655.00 | 680.00 | 645.00 | 680.00 | 42,031,200 | 0 |
| 19-Apr-2024 | 650.00 | 665.00 | 630.00 | 655.00 | 35,139,200 | 0 |
| 18-Apr-2024 | 635.00 | 655.00 | 625.00 | 650.00 | 33,129,000 | 0 |
| 17-Apr-2024 | 640.00 | 660.00 | 630.00 | 635.00 | 36,162,800 | 0 |
| 16-Apr-2024 | 675.00 | 675.00 | 630.00 | 635.00 | 23,540,700 | 0 |
| 05-Apr-2024 | 700.00 | 700.00 | 670.00 | 675.00 | 30,280,800 | 0 |
| 04-Apr-2024 | 710.00 | 710.00 | 680.00 | 700.00 | 29,466,300 | 0 |
| 03-Apr-2024 | 680.00 | 715.00 | 665.00 | 715.00 | 67,044,100 | 0 |
| 02-Apr-2024 | 675.00 | 680.00 | 650.00 | 680.00 | 36,057,000 | 0 |
| 01-Apr-2024 | 650.00 | 675.00 | 625.00 | 675.00 | 37,343,700 | 0 |
| 28-Mar-2024 | 640.00 | 655.00 | 625.00 | 650.00 | 40,280,600 | 0 |
| 27-Mar-2024 | 645.00 | 645.00 | 625.00 | 640.00 | 36,378,500 | 0 |
| 26-Mar-2024 | 650.00 | 650.00 | 615.00 | 645.00 | 54,454,700 | 0 |
| 25-Mar-2024 | 650.00 | 650.00 | 595.00 | 650.00 | 67,551,400 | 0 |
| 22-Mar-2024 | 615.00 | 645.00 | 580.00 | 600.00 | 63,029,900 | 0 |
| 21-Mar-2024 | 665.00 | 675.00 | 615.00 | 615.00 | 55,285,200 | 0 |
| 20-Mar-2024 | 660.00 | 670.00 | 645.00 | 670.00 | 59,476,200 | 0 |
| 19-Mar-2024 | 650.00 | 670.00 | 630.00 | 655.00 | 83,382,800 | 0 |
| 18-Mar-2024 | 635.00 | 650.00 | 625.00 | 640.00 | 79,433,600 | 0 |
| 15-Mar-2024 | 610.00 | 635.00 | 605.00 | 630.00 | 47,725,500 | 0 |
| 14-Mar-2024 | 585.00 | 615.00 | 575.00 | 610.00 | 69,233,000 | 0 |
| 13-Mar-2024 | 590.00 | 590.00 | 570.00 | 585.00 | 41,002,300 | 0 |
| 08-Mar-2024 | 590.00 | 595.00 | 575.00 | 585.00 | 48,260,600 | 0 |
| 07-Mar-2024 | 560.00 | 590.00 | 550.00 | 590.00 | 43,697,200 | 0 |
| 06-Mar-2024 | 530.00 | 560.00 | 525.00 | 560.00 | 52,949,100 | 0 |
| 05-Mar-2024 | 510.00 | 535.00 | 510.00 | 535.00 | 48,259,900 | 0 |
| 04-Mar-2024 | 520.00 | 520.00 | 505.00 | 510.00 | 30,640,000 | 0 |
| 01-Mar-2024 | 490.00 | 520.00 | 490.00 | 520.00 | 36,032,600 | 0 |
| 29-Feb-2024 | 520.00 | 520.00 | 510.00 | 515.00 | 26,272,200 | 0 |
| 28-Feb-2024 | 505.00 | 515.00 | 500.00 | 510.00 | 40,685,200 | 0 |
| 27-Feb-2024 | 515.00 | 515.00 | 500.00 | 505.00 | 31,493,500 | 0 |
| 26-Feb-2024 | 520.00 | 520.00 | 510.00 | 515.00 | 28,916,600 | 0 |
| 23-Feb-2024 | 515.00 | 525.00 | 510.00 | 520.00 | 24,184,400 | 0 |
| 22-Feb-2024 | 525.00 | 525.00 | 515.00 | 520.00 | 30,052,300 | 0 |
| 21-Feb-2024 | 510.00 | 525.00 | 505.00 | 525.00 | 44,180,300 | 0 |
| 20-Feb-2024 | 515.00 | 515.00 | 505.00 | 510.00 | 50,383,800 | 0 |
| 19-Feb-2024 | 520.00 | 520.00 | 510.00 | 515.00 | 31,749,900 | 0 |
| 16-Feb-2024 | 515.00 | 525.00 | 515.00 | 515.00 | 47,701,300 | 0 |
| 15-Feb-2024 | 490.00 | 525.00 | 490.00 | 515.00 | 54,709,800 | 0 |
| 13-Feb-2024 | 555.00 | 555.00 | 510.00 | 515.00 | 52,589,400 | 0 |
| 12-Feb-2024 | 520.00 | 525.00 | 515.00 | 515.00 | 21,372,100 | 0 |
| 07-Feb-2024 | 520.00 | 530.00 | 515.00 | 525.00 | 37,361,100 | 0 |
| 06-Feb-2024 | 535.00 | 535.00 | 520.00 | 520.00 | 31,557,000 | 0 |
| 05-Feb-2024 | 515.00 | 535.00 | 510.00 | 535.00 | 59,036,200 | 0 |
| 02-Feb-2024 | 510.00 | 515.00 | 505.00 | 510.00 | 50,767,300 | 0 |
| 01-Feb-2024 | 505.00 | 515.00 | 505.00 | 510.00 | 48,366,500 | 0 |
| 31-Jan-2024 | 510.00 | 515.00 | 505.00 | 510.00 | 44,382,300 | 0 |
| 30-Jan-2024 | 515.00 | 515.00 | 505.00 | 510.00 | 29,082,600 | 0 |
| 29-Jan-2024 | 515.00 | 520.00 | 510.00 | 515.00 | 19,892,600 | 0 |
| 26-Jan-2024 | 525.00 | 525.00 | 510.00 | 515.00 | 33,660,600 | 0 |
| 25-Jan-2024 | 520.00 | 525.00 | 515.00 | 520.00 | 52,782,900 | 0 |
| 24-Jan-2024 | 530.00 | 530.00 | 515.00 | 520.00 | 45,893,500 | 0 |
| 23-Jan-2024 | 540.00 | 540.00 | 530.00 | 530.00 | 36,286,800 | 0 |
| 22-Jan-2024 | 545.00 | 545.00 | 535.00 | 540.00 | 43,940,500 | 0 |