| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 22-Nov-2024 | 370.00 | 380.00 | 370.00 | 380.00 | 5,900 | 0 |
| 21-Nov-2024 | 378.00 | 378.00 | 374.00 | 378.00 | 3,300 | 0 |
| 20-Nov-2024 | 384.00 | 384.00 | 370.00 | 378.00 | 8,100 | 0 |
| 19-Nov-2024 | 364.00 | 384.00 | 364.00 | 370.00 | 15,100 | 0 |
| 18-Nov-2024 | 392.00 | 392.00 | 332.00 | 364.00 | 9,700 | 0 |
| 15-Nov-2024 | 386.00 | 386.00 | 366.00 | 384.00 | 3,700 | 0 |
| 14-Nov-2024 | 390.00 | 390.00 | 386.00 | 386.00 | 3,700 | 0 |
| 13-Nov-2024 | 386.00 | 390.00 | 350.00 | 390.00 | 26,600 | 0 |
| 12-Nov-2024 | 380.00 | 390.00 | 380.00 | 380.00 | 9,600 | 0 |
| 11-Nov-2024 | 390.00 | 390.00 | 380.00 | 380.00 | 5,000 | 0 |
| 08-Nov-2024 | 394.00 | 394.00 | 380.00 | 388.00 | 18,100 | 0 |
| 07-Nov-2024 | 384.00 | 396.00 | 380.00 | 394.00 | 16,000 | 0 |
| 06-Nov-2024 | 386.00 | 398.00 | 386.00 | 390.00 | 7,200 | 0 |
| 05-Nov-2024 | 390.00 | 400.00 | 386.00 | 386.00 | 16,600 | 0 |
| 04-Nov-2024 | 400.00 | 400.00 | 384.00 | 390.00 | 10,400 | 0 |
| 01-Nov-2024 | 394.00 | 402.00 | 390.00 | 390.00 | 10,800 | 0 |
| 31-Oct-2024 | 396.00 | 426.00 | 380.00 | 394.00 | 303,600 | 0 |
| 30-Oct-2024 | 394.00 | 396.00 | 388.00 | 396.00 | 13,500 | 0 |
| 29-Oct-2024 | 390.00 | 396.00 | 386.00 | 386.00 | 22,200 | 0 |
| 28-Oct-2024 | 390.00 | 390.00 | 380.00 | 388.00 | 16,200 | 0 |
| 25-Oct-2024 | 390.00 | 400.00 | 390.00 | 390.00 | 14,600 | 0 |
| 24-Oct-2024 | 390.00 | 402.00 | 390.00 | 390.00 | 10,500 | 0 |
| 23-Oct-2024 | 398.00 | 402.00 | 390.00 | 390.00 | 19,600 | 0 |
| 22-Oct-2024 | 402.00 | 402.00 | 394.00 | 398.00 | 8,800 | 0 |
| 21-Oct-2024 | 402.00 | 404.00 | 394.00 | 394.00 | 30,200 | 0 |
| 18-Oct-2024 | 400.00 | 404.00 | 392.00 | 402.00 | 35,300 | 0 |
| 17-Oct-2024 | 404.00 | 404.00 | 400.00 | 402.00 | 6,600 | 0 |
| 16-Oct-2024 | 398.00 | 418.00 | 398.00 | 404.00 | 27,300 | 0 |
| 15-Oct-2024 | 404.00 | 404.00 | 392.00 | 404.00 | 97,100 | 0 |
| 14-Oct-2024 | 396.00 | 414.00 | 392.00 | 404.00 | 89,800 | 0 |
| 11-Oct-2024 | 406.00 | 406.00 | 394.00 | 396.00 | 53,900 | 0 |
| 10-Oct-2024 | 398.00 | 416.00 | 390.00 | 400.00 | 72,800 | 0 |
| 09-Oct-2024 | 416.00 | 416.00 | 380.00 | 398.00 | 110,100 | 0 |
| 08-Oct-2024 | 414.00 | 414.00 | 406.00 | 410.00 | 13,400 | 0 |
| 07-Oct-2024 | 406.00 | 444.00 | 400.00 | 410.00 | 150,000 | 0 |
| 04-Oct-2024 | 420.00 | 420.00 | 398.00 | 410.00 | 26,500 | 0 |
| 03-Oct-2024 | 420.00 | 428.00 | 400.00 | 420.00 | 54,600 | 0 |
| 02-Oct-2024 | 410.00 | 456.00 | 404.00 | 414.00 | 413,900 | 0 |
| 01-Oct-2024 | 418.00 | 432.00 | 410.00 | 412.00 | 57,400 | 0 |
| 30-Sep-2024 | 410.00 | 420.00 | 398.00 | 418.00 | 97,100 | 0 |
| 27-Sep-2024 | 402.00 | 414.00 | 400.00 | 410.00 | 48,700 | 0 |
| 26-Sep-2024 | 414.00 | 414.00 | 400.00 | 404.00 | 44,100 | 0 |
| 25-Sep-2024 | 418.00 | 420.00 | 402.00 | 414.00 | 163,700 | 0 |
| 24-Sep-2024 | 430.00 | 446.00 | 392.00 | 416.00 | 616,900 | 0 |
| 23-Sep-2024 | 422.00 | 462.00 | 402.00 | 424.00 | 1,339,700 | 0 |
| 20-Sep-2024 | 480.00 | 530.00 | 422.00 | 424.00 | 2,196,500 | 0 |
| 19-Sep-2024 | 374.00 | 454.00 | 364.00 | 454.00 | 1,631,900 | 0 |
| 18-Sep-2024 | 362.00 | 388.00 | 362.00 | 364.00 | 73,900 | 0 |
| 17-Sep-2024 | 374.00 | 394.00 | 360.00 | 362.00 | 99,200 | 0 |
| 13-Sep-2024 | 382.00 | 384.00 | 370.00 | 372.00 | 74,200 | 0 |
| 12-Sep-2024 | 390.00 | 394.00 | 378.00 | 382.00 | 86,300 | 0 |
| 11-Sep-2024 | 394.00 | 422.00 | 366.00 | 384.00 | 239,100 | 0 |
| 10-Sep-2024 | 402.00 | 410.00 | 364.00 | 388.00 | 205,500 | 0 |
| 09-Sep-2024 | 525.00 | 570.00 | 386.00 | 400.00 | 1,847,700 | 0 |
| 06-Sep-2024 | 428.00 | 476.00 | 420.00 | 476.00 | 1,876,400 | 0 |
| 05-Sep-2024 | 304.00 | 382.00 | 302.00 | 382.00 | 2,035,900 | 0 |
| 04-Sep-2024 | 308.00 | 308.00 | 306.00 | 306.00 | 11,800 | 0 |
| 03-Sep-2024 | 314.00 | 314.00 | 306.00 | 306.00 | 5,100 | 0 |
| 02-Sep-2024 | 310.00 | 310.00 | 294.00 | 306.00 | 23,800 | 0 |
| 30-Aug-2024 | 312.00 | 318.00 | 304.00 | 310.00 | 31,400 | 0 |
| 29-Aug-2024 | 318.00 | 318.00 | 304.00 | 304.00 | 8,700 | 0 |
| 28-Aug-2024 | 318.00 | 320.00 | 312.00 | 320.00 | 25,100 | 0 |
| 27-Aug-2024 | 320.00 | 320.00 | 312.00 | 320.00 | 20,300 | 0 |
| 26-Aug-2024 | 318.00 | 322.00 | 316.00 | 318.00 | 20,200 | 0 |
| 23-Aug-2024 | 324.00 | 324.00 | 316.00 | 316.00 | 5,300 | 0 |
| 22-Aug-2024 | 322.00 | 322.00 | 314.00 | 314.00 | 22,900 | 0 |
| 21-Aug-2024 | 316.00 | 324.00 | 316.00 | 322.00 | 8,000 | 0 |
| 20-Aug-2024 | 326.00 | 326.00 | 312.00 | 314.00 | 25,200 | 0 |
| 19-Aug-2024 | 324.00 | 324.00 | 312.00 | 320.00 | 25,300 | 0 |
| 16-Aug-2024 | 312.00 | 324.00 | 312.00 | 316.00 | 36,100 | 0 |
| 15-Aug-2024 | 316.00 | 316.00 | 300.00 | 316.00 | 9,500 | 0 |
| 14-Aug-2024 | 318.00 | 324.00 | 316.00 | 316.00 | 28,600 | 0 |
| 13-Aug-2024 | 322.00 | 322.00 | 316.00 | 322.00 | 9,300 | 0 |
| 12-Aug-2024 | 320.00 | 326.00 | 320.00 | 326.00 | 4,300 | 0 |
| 09-Aug-2024 | 326.00 | 326.00 | 316.00 | 324.00 | 3,600 | 0 |
| 08-Aug-2024 | 320.00 | 328.00 | 316.00 | 326.00 | 5,500 | 0 |
| 07-Aug-2024 | 318.00 | 320.00 | 314.00 | 320.00 | 1,700 | 0 |
| 06-Aug-2024 | 310.00 | 320.00 | 290.00 | 318.00 | 7,000 | 0 |
| 05-Aug-2024 | 318.00 | 318.00 | 302.00 | 314.00 | 17,800 | 0 |
| 02-Aug-2024 | 318.00 | 322.00 | 318.00 | 318.00 | 5,000 | 0 |
| 01-Aug-2024 | 326.00 | 326.00 | 314.00 | 318.00 | 41,100 | 0 |
| 31-Jul-2024 | 326.00 | 342.00 | 322.00 | 326.00 | 145,000 | 0 |
| 30-Jul-2024 | 332.00 | 332.00 | 328.00 | 328.00 | 6,000 | 0 |
| 29-Jul-2024 | 326.00 | 334.00 | 320.00 | 332.00 | 2,700 | 0 |
| 26-Jul-2024 | 332.00 | 332.00 | 328.00 | 328.00 | 2,100 | 0 |
| 25-Jul-2024 | 328.00 | 332.00 | 326.00 | 326.00 | 1,700 | 0 |
| 24-Jul-2024 | 326.00 | 332.00 | 326.00 | 328.00 | 7,200 | 0 |
| 23-Jul-2024 | 336.00 | 336.00 | 326.00 | 332.00 | 8,200 | 0 |
| 22-Jul-2024 | 334.00 | 338.00 | 328.00 | 330.00 | 12,100 | 0 |
| 19-Jul-2024 | 324.00 | 344.00 | 324.00 | 334.00 | 47,700 | 0 |
| 18-Jul-2024 | 330.00 | 330.00 | 324.00 | 330.00 | 6,600 | 0 |
| 17-Jul-2024 | 334.00 | 334.00 | 328.00 | 330.00 | 3,900 | 0 |
| 16-Jul-2024 | 328.00 | 336.00 | 328.00 | 328.00 | 11,200 | 0 |
| 15-Jul-2024 | 334.00 | 334.00 | 328.00 | 328.00 | 18,600 | 0 |
| 12-Jul-2024 | 332.00 | 334.00 | 316.00 | 334.00 | 85,900 | 0 |
| 11-Jul-2024 | 330.00 | 332.00 | 328.00 | 332.00 | 1,600 | 0 |
| 10-Jul-2024 | 338.00 | 344.00 | 328.00 | 332.00 | 32,300 | 0 |
| 09-Jul-2024 | 326.00 | 340.00 | 322.00 | 332.00 | 71,800 | 0 |
| 08-Jul-2024 | 324.00 | 326.00 | 324.00 | 324.00 | 4,400 | 0 |
| 05-Jul-2024 | 322.00 | 340.00 | 322.00 | 324.00 | 25,800 | 0 |