| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 22-Nov-2024 | 655.00 | 660.00 | 650.00 | 650.00 | 25,727,600 | 0 |
| 21-Nov-2024 | 660.00 | 670.00 | 655.00 | 655.00 | 9,671,600 | 0 |
| 20-Nov-2024 | 675.00 | 675.00 | 660.00 | 660.00 | 19,833,200 | 0 |
| 19-Nov-2024 | 670.00 | 675.00 | 665.00 | 670.00 | 6,973,800 | 0 |
| 18-Nov-2024 | 685.00 | 690.00 | 665.00 | 665.00 | 15,276,800 | 0 |
| 15-Nov-2024 | 690.00 | 695.00 | 675.00 | 685.00 | 13,275,000 | 0 |
| 14-Nov-2024 | 685.00 | 695.00 | 675.00 | 695.00 | 11,247,400 | 0 |
| 13-Nov-2024 | 695.00 | 695.00 | 675.00 | 685.00 | 14,596,300 | 0 |
| 12-Nov-2024 | 680.00 | 695.00 | 675.00 | 685.00 | 14,236,000 | 0 |
| 11-Nov-2024 | 685.00 | 710.00 | 675.00 | 680.00 | 20,397,000 | 0 |
| 08-Nov-2024 | 670.00 | 690.00 | 665.00 | 685.00 | 17,296,600 | 0 |
| 07-Nov-2024 | 665.00 | 675.00 | 660.00 | 670.00 | 10,315,200 | 0 |
| 06-Nov-2024 | 665.00 | 675.00 | 660.00 | 665.00 | 10,869,300 | 0 |
| 05-Nov-2024 | 670.00 | 680.00 | 660.00 | 665.00 | 15,718,900 | 0 |
| 04-Nov-2024 | 680.00 | 685.00 | 670.00 | 670.00 | 13,356,000 | 0 |
| 01-Nov-2024 | 690.00 | 690.00 | 675.00 | 680.00 | 13,898,500 | 0 |
| 31-Oct-2024 | 690.00 | 695.00 | 685.00 | 690.00 | 14,541,300 | 0 |
| 30-Oct-2024 | 700.00 | 705.00 | 680.00 | 690.00 | 26,254,900 | 0 |
| 29-Oct-2024 | 690.00 | 710.00 | 685.00 | 700.00 | 20,894,900 | 0 |
| 28-Oct-2024 | 695.00 | 700.00 | 685.00 | 690.00 | 17,807,900 | 0 |
| 25-Oct-2024 | 705.00 | 710.00 | 695.00 | 695.00 | 17,976,600 | 0 |
| 24-Oct-2024 | 710.00 | 710.00 | 705.00 | 705.00 | 9,984,200 | 0 |
| 23-Oct-2024 | 710.00 | 720.00 | 705.00 | 705.00 | 22,217,700 | 0 |
| 22-Oct-2024 | 705.00 | 710.00 | 705.00 | 705.00 | 8,054,100 | 0 |
| 21-Oct-2024 | 710.00 | 715.00 | 700.00 | 705.00 | 20,273,300 | 0 |
| 18-Oct-2024 | 715.00 | 715.00 | 705.00 | 705.00 | 14,314,300 | 0 |
| 17-Oct-2024 | 725.00 | 725.00 | 710.00 | 710.00 | 14,893,000 | 0 |
| 16-Oct-2024 | 705.00 | 725.00 | 700.00 | 725.00 | 85,982,200 | 0 |
| 15-Oct-2024 | 710.00 | 715.00 | 700.00 | 705.00 | 31,277,600 | 0 |
| 14-Oct-2024 | 730.00 | 730.00 | 705.00 | 710.00 | 37,674,600 | 0 |
| 11-Oct-2024 | 730.00 | 735.00 | 720.00 | 730.00 | 15,263,400 | 0 |
| 10-Oct-2024 | 730.00 | 735.00 | 720.00 | 725.00 | 14,087,600 | 0 |
| 09-Oct-2024 | 725.00 | 735.00 | 725.00 | 730.00 | 15,734,600 | 0 |
| 08-Oct-2024 | 730.00 | 735.00 | 725.00 | 725.00 | 12,379,800 | 0 |
| 07-Oct-2024 | 725.00 | 740.00 | 725.00 | 730.00 | 26,976,500 | 0 |
| 04-Oct-2024 | 725.00 | 735.00 | 720.00 | 720.00 | 16,394,600 | 0 |
| 03-Oct-2024 | 725.00 | 730.00 | 720.00 | 720.00 | 15,709,200 | 0 |
| 02-Oct-2024 | 775.00 | 775.00 | 720.00 | 725.00 | 43,783,800 | 0 |
| 01-Oct-2024 | 755.00 | 760.00 | 750.00 | 750.00 | 15,795,100 | 0 |
| 30-Sep-2024 | 770.00 | 770.00 | 745.00 | 760.00 | 35,942,100 | 0 |
| 27-Sep-2024 | 760.00 | 775.00 | 745.00 | 770.00 | 35,082,400 | 0 |
| 26-Sep-2024 | 760.00 | 765.00 | 750.00 | 760.00 | 22,437,500 | 0 |
| 25-Sep-2024 | 775.00 | 785.00 | 750.00 | 760.00 | 47,206,000 | 0 |
| 24-Sep-2024 | 745.00 | 800.00 | 745.00 | 775.00 | 132,172,000 | 0 |
| 23-Sep-2024 | 695.00 | 735.00 | 690.00 | 735.00 | 157,807,200 | 0 |
| 20-Sep-2024 | 745.00 | 750.00 | 670.00 | 670.00 | 390,644,900 | 0 |
| 19-Sep-2024 | 740.00 | 750.00 | 730.00 | 745.00 | 23,328,300 | 0 |
| 18-Sep-2024 | 755.00 | 760.00 | 740.00 | 740.00 | 14,121,800 | 0 |
| 17-Sep-2024 | 750.00 | 755.00 | 735.00 | 755.00 | 17,680,100 | 0 |
| 13-Sep-2024 | 750.00 | 755.00 | 740.00 | 750.00 | 8,739,300 | 0 |
| 12-Sep-2024 | 755.00 | 765.00 | 740.00 | 750.00 | 21,436,200 | 0 |
| 11-Sep-2024 | 760.00 | 765.00 | 735.00 | 755.00 | 60,450,400 | 0 |
| 10-Sep-2024 | 730.00 | 740.00 | 725.00 | 735.00 | 11,512,400 | 0 |
| 09-Sep-2024 | 750.00 | 750.00 | 720.00 | 730.00 | 22,420,300 | 0 |
| 06-Sep-2024 | 735.00 | 755.00 | 725.00 | 745.00 | 47,814,900 | 0 |
| 05-Sep-2024 | 720.00 | 735.00 | 710.00 | 730.00 | 16,250,100 | 0 |
| 04-Sep-2024 | 710.00 | 720.00 | 710.00 | 720.00 | 8,406,600 | 0 |
| 03-Sep-2024 | 725.00 | 725.00 | 710.00 | 715.00 | 10,336,500 | 0 |
| 02-Sep-2024 | 705.00 | 725.00 | 700.00 | 720.00 | 25,181,700 | 0 |
| 30-Aug-2024 | 705.00 | 715.00 | 700.00 | 705.00 | 9,933,500 | 0 |
| 29-Aug-2024 | 715.00 | 720.00 | 705.00 | 705.00 | 20,854,400 | 0 |
| 28-Aug-2024 | 730.00 | 730.00 | 710.00 | 715.00 | 19,400,300 | 0 |
| 27-Aug-2024 | 720.00 | 735.00 | 715.00 | 725.00 | 25,420,100 | 0 |
| 26-Aug-2024 | 755.00 | 760.00 | 715.00 | 720.00 | 92,324,700 | 0 |
| 23-Aug-2024 | 755.00 | 760.00 | 745.00 | 755.00 | 26,062,400 | 0 |
| 22-Aug-2024 | 755.00 | 790.00 | 740.00 | 750.00 | 83,335,900 | 0 |
| 21-Aug-2024 | 785.00 | 785.00 | 740.00 | 755.00 | 94,585,500 | 0 |
| 20-Aug-2024 | 800.00 | 805.00 | 765.00 | 775.00 | 232,065,900 | 0 |
| 19-Aug-2024 | 665.00 | 770.00 | 660.00 | 770.00 | 141,500,500 | 0 |
| 16-Aug-2024 | 655.00 | 670.00 | 650.00 | 665.00 | 14,676,800 | 0 |
| 15-Aug-2024 | 660.00 | 660.00 | 645.00 | 650.00 | 9,395,300 | 0 |
| 14-Aug-2024 | 680.00 | 680.00 | 650.00 | 655.00 | 17,420,000 | 0 |
| 13-Aug-2024 | 655.00 | 660.00 | 650.00 | 655.00 | 17,523,800 | 0 |
| 12-Aug-2024 | 650.00 | 655.00 | 645.00 | 650.00 | 15,437,500 | 0 |
| 09-Aug-2024 | 645.00 | 660.00 | 645.00 | 650.00 | 21,739,600 | 0 |
| 08-Aug-2024 | 665.00 | 665.00 | 640.00 | 645.00 | 26,932,300 | 0 |
| 07-Aug-2024 | 660.00 | 665.00 | 650.00 | 665.00 | 12,288,600 | 0 |
| 06-Aug-2024 | 655.00 | 665.00 | 650.00 | 650.00 | 15,117,000 | 0 |
| 05-Aug-2024 | 675.00 | 675.00 | 655.00 | 655.00 | 33,558,700 | 0 |
| 02-Aug-2024 | 675.00 | 685.00 | 670.00 | 680.00 | 10,816,900 | 0 |
| 01-Aug-2024 | 675.00 | 680.00 | 670.00 | 675.00 | 15,620,900 | 0 |
| 31-Jul-2024 | 710.00 | 710.00 | 675.00 | 675.00 | 14,798,300 | 0 |
| 30-Jul-2024 | 680.00 | 685.00 | 665.00 | 685.00 | 29,229,500 | 0 |
| 29-Jul-2024 | 680.00 | 685.00 | 675.00 | 680.00 | 17,059,900 | 0 |
| 26-Jul-2024 | 675.00 | 690.00 | 665.00 | 680.00 | 22,126,200 | 0 |
| 25-Jul-2024 | 685.00 | 700.00 | 660.00 | 670.00 | 69,331,400 | 0 |
| 24-Jul-2024 | 745.00 | 745.00 | 675.00 | 685.00 | 115,020,300 | 0 |
| 23-Jul-2024 | 745.00 | 745.00 | 725.00 | 725.00 | 11,044,000 | 0 |
| 22-Jul-2024 | 730.00 | 745.00 | 725.00 | 740.00 | 13,652,400 | 0 |
| 19-Jul-2024 | 745.00 | 750.00 | 730.00 | 730.00 | 13,871,100 | 0 |
| 18-Jul-2024 | 730.00 | 760.00 | 725.00 | 745.00 | 59,847,800 | 0 |
| 17-Jul-2024 | 710.00 | 735.00 | 705.00 | 735.00 | 25,234,000 | 0 |
| 16-Jul-2024 | 720.00 | 720.00 | 705.00 | 705.00 | 16,557,500 | 0 |
| 15-Jul-2024 | 725.00 | 725.00 | 705.00 | 715.00 | 10,793,100 | 0 |
| 12-Jul-2024 | 720.00 | 725.00 | 700.00 | 710.00 | 43,045,700 | 0 |
| 11-Jul-2024 | 725.00 | 730.00 | 720.00 | 720.00 | 24,918,500 | 0 |
| 10-Jul-2024 | 745.00 | 745.00 | 720.00 | 725.00 | 17,949,200 | 0 |
| 09-Jul-2024 | 740.00 | 745.00 | 730.00 | 730.00 | 17,764,300 | 0 |
| 08-Jul-2024 | 725.00 | 740.00 | 725.00 | 740.00 | 12,003,400 | 0 |
| 05-Jul-2024 | 740.00 | 745.00 | 725.00 | 725.00 | 19,218,600 | 0 |