| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 60.00 | 62.00 | 59.00 | 62.00 | 3,071,800 | 0 |
| 03-Jul-2024 | 56.00 | 63.00 | 56.00 | 59.00 | 4,451,900 | 0 |
| 02-Jul-2024 | 57.00 | 58.00 | 56.00 | 57.00 | 277,400 | 0 |
| 01-Jul-2024 | 58.00 | 58.00 | 56.00 | 57.00 | 204,500 | 0 |
| 28-Jun-2024 | 56.00 | 58.00 | 55.00 | 58.00 | 722,900 | 0 |
| 27-Jun-2024 | 57.00 | 59.00 | 56.00 | 56.00 | 512,000 | 0 |
| 26-Jun-2024 | 58.00 | 58.00 | 56.00 | 57.00 | 1,718,100 | 0 |
| 25-Jun-2024 | 57.00 | 59.00 | 57.00 | 58.00 | 2,426,500 | 0 |
| 24-Jun-2024 | 55.00 | 57.00 | 55.00 | 56.00 | 1,047,200 | 0 |
| 21-Jun-2024 | 51.00 | 57.00 | 51.00 | 55.00 | 4,649,500 | 0 |
| 20-Jun-2024 | 52.00 | 52.00 | 50.00 | 51.00 | 4,420,300 | 0 |
| 19-Jun-2024 | 55.00 | 56.00 | 51.00 | 52.00 | 5,022,400 | 0 |
| 14-Jun-2024 | 58.00 | 59.00 | 55.00 | 55.00 | 2,901,200 | 0 |
| 13-Jun-2024 | 59.00 | 59.00 | 58.00 | 59.00 | 1,684,300 | 0 |
| 12-Jun-2024 | 58.00 | 59.00 | 57.00 | 59.00 | 892,100 | 0 |
| 11-Jun-2024 | 60.00 | 60.00 | 57.00 | 59.00 | 2,350,600 | 0 |
| 10-Jun-2024 | 61.00 | 62.00 | 58.00 | 59.00 | 4,022,200 | 0 |
| 07-Jun-2024 | 62.00 | 62.00 | 61.00 | 61.00 | 1,166,300 | 0 |
| 06-Jun-2024 | 62.00 | 63.00 | 61.00 | 62.00 | 2,161,800 | 0 |
| 05-Jun-2024 | 63.00 | 63.00 | 62.00 | 63.00 | 818,500 | 0 |
| 04-Jun-2024 | 63.00 | 64.00 | 62.00 | 64.00 | 790,700 | 0 |
| 03-Jun-2024 | 64.00 | 64.00 | 62.00 | 63.00 | 2,261,400 | 0 |
| 31-May-2024 | 64.00 | 65.00 | 63.00 | 64.00 | 1,792,900 | 0 |
| 30-May-2024 | 66.00 | 66.00 | 64.00 | 64.00 | 1,476,800 | 0 |
| 29-May-2024 | 65.00 | 66.00 | 64.00 | 66.00 | 386,000 | 0 |
| 28-May-2024 | 65.00 | 66.00 | 64.00 | 66.00 | 712,700 | 0 |
| 27-May-2024 | 65.00 | 66.00 | 64.00 | 66.00 | 1,988,800 | 0 |
| 22-May-2024 | 65.00 | 68.00 | 64.00 | 65.00 | 5,985,600 | 0 |
| 21-May-2024 | 64.00 | 66.00 | 64.00 | 65.00 | 1,152,000 | 0 |
| 20-May-2024 | 65.00 | 66.00 | 64.00 | 65.00 | 623,500 | 0 |
| 17-May-2024 | 65.00 | 66.00 | 65.00 | 66.00 | 498,400 | 0 |
| 16-May-2024 | 65.00 | 66.00 | 64.00 | 66.00 | 502,400 | 0 |
| 15-May-2024 | 66.00 | 66.00 | 65.00 | 65.00 | 724,400 | 0 |
| 14-May-2024 | 65.00 | 66.00 | 64.00 | 66.00 | 901,100 | 0 |
| 13-May-2024 | 65.00 | 66.00 | 64.00 | 64.00 | 443,200 | 0 |
| 08-May-2024 | 66.00 | 66.00 | 63.00 | 65.00 | 3,635,500 | 0 |
| 07-May-2024 | 65.00 | 66.00 | 64.00 | 66.00 | 1,692,100 | 0 |
| 06-May-2024 | 64.00 | 65.00 | 63.00 | 65.00 | 845,500 | 0 |
| 03-May-2024 | 64.00 | 65.00 | 63.00 | 63.00 | 2,033,600 | 0 |
| 02-May-2024 | 64.00 | 65.00 | 63.00 | 63.00 | 1,989,200 | 0 |
| 30-Apr-2024 | 66.00 | 66.00 | 63.00 | 64.00 | 2,015,700 | 0 |
| 29-Apr-2024 | 65.00 | 65.00 | 64.00 | 65.00 | 654,200 | 0 |
| 26-Apr-2024 | 65.00 | 65.00 | 64.00 | 65.00 | 479,500 | 0 |
| 25-Apr-2024 | 65.00 | 65.00 | 64.00 | 65.00 | 390,800 | 0 |
| 24-Apr-2024 | 65.00 | 67.00 | 64.00 | 65.00 | 1,260,200 | 0 |
| 23-Apr-2024 | 65.00 | 67.00 | 64.00 | 65.00 | 2,096,500 | 0 |
| 22-Apr-2024 | 64.00 | 65.00 | 63.00 | 64.00 | 790,900 | 0 |
| 19-Apr-2024 | 64.00 | 64.00 | 63.00 | 64.00 | 920,800 | 0 |
| 18-Apr-2024 | 64.00 | 66.00 | 63.00 | 64.00 | 2,632,400 | 0 |
| 17-Apr-2024 | 63.00 | 66.00 | 63.00 | 65.00 | 2,065,100 | 0 |
| 16-Apr-2024 | 66.00 | 66.00 | 62.00 | 63.00 | 4,351,800 | 0 |
| 05-Apr-2024 | 67.00 | 67.00 | 65.00 | 66.00 | 801,700 | 0 |
| 04-Apr-2024 | 66.00 | 67.00 | 65.00 | 67.00 | 4,591,000 | 0 |
| 03-Apr-2024 | 67.00 | 67.00 | 65.00 | 66.00 | 2,803,100 | 0 |
| 02-Apr-2024 | 68.00 | 68.00 | 66.00 | 67.00 | 2,939,200 | 0 |
| 01-Apr-2024 | 69.00 | 69.00 | 66.00 | 68.00 | 1,730,100 | 0 |
| 28-Mar-2024 | 68.00 | 69.00 | 68.00 | 69.00 | 2,720,100 | 0 |
| 27-Mar-2024 | 69.00 | 70.00 | 67.00 | 68.00 | 2,527,500 | 0 |
| 26-Mar-2024 | 71.00 | 71.00 | 68.00 | 69.00 | 4,569,900 | 0 |
| 25-Mar-2024 | 71.00 | 71.00 | 68.00 | 70.00 | 7,849,100 | 0 |
| 22-Mar-2024 | 66.00 | 73.00 | 66.00 | 68.00 | 37,912,200 | 0 |
| 21-Mar-2024 | 66.00 | 68.00 | 66.00 | 67.00 | 263,900 | 0 |
| 20-Mar-2024 | 67.00 | 67.00 | 66.00 | 67.00 | 565,400 | 0 |
| 19-Mar-2024 | 67.00 | 68.00 | 66.00 | 67.00 | 731,900 | 0 |
| 18-Mar-2024 | 67.00 | 68.00 | 67.00 | 67.00 | 740,100 | 0 |
| 15-Mar-2024 | 67.00 | 69.00 | 67.00 | 68.00 | 644,500 | 0 |
| 14-Mar-2024 | 68.00 | 68.00 | 66.00 | 68.00 | 952,300 | 0 |
| 13-Mar-2024 | 69.00 | 69.00 | 67.00 | 68.00 | 1,940,100 | 0 |
| 08-Mar-2024 | 69.00 | 71.00 | 67.00 | 69.00 | 1,563,900 | 0 |
| 07-Mar-2024 | 71.00 | 71.00 | 68.00 | 69.00 | 1,499,300 | 0 |
| 06-Mar-2024 | 66.00 | 71.00 | 65.00 | 70.00 | 4,217,300 | 0 |
| 05-Mar-2024 | 66.00 | 67.00 | 65.00 | 66.00 | 1,968,700 | 0 |
| 04-Mar-2024 | 67.00 | 67.00 | 65.00 | 66.00 | 3,438,900 | 0 |
| 01-Mar-2024 | 67.00 | 68.00 | 66.00 | 67.00 | 178,400 | 0 |
| 29-Feb-2024 | 67.00 | 68.00 | 66.00 | 67.00 | 339,700 | 0 |
| 28-Feb-2024 | 67.00 | 68.00 | 67.00 | 68.00 | 436,900 | 0 |
| 27-Feb-2024 | 68.00 | 68.00 | 66.00 | 68.00 | 281,000 | 0 |
| 26-Feb-2024 | 67.00 | 68.00 | 66.00 | 68.00 | 461,100 | 0 |
| 23-Feb-2024 | 66.00 | 68.00 | 66.00 | 67.00 | 852,000 | 0 |
| 22-Feb-2024 | 67.00 | 68.00 | 66.00 | 67.00 | 375,200 | 0 |
| 21-Feb-2024 | 68.00 | 68.00 | 67.00 | 67.00 | 298,700 | 0 |
| 20-Feb-2024 | 67.00 | 68.00 | 67.00 | 67.00 | 690,000 | 0 |
| 19-Feb-2024 | 69.00 | 69.00 | 66.00 | 67.00 | 6,788,900 | 0 |
| 16-Feb-2024 | 68.00 | 69.00 | 67.00 | 68.00 | 4,188,000 | 0 |
| 15-Feb-2024 | 70.00 | 71.00 | 68.00 | 69.00 | 3,077,500 | 0 |
| 13-Feb-2024 | 69.00 | 71.00 | 68.00 | 70.00 | 626,000 | 0 |
| 12-Feb-2024 | 70.00 | 70.00 | 69.00 | 70.00 | 1,688,600 | 0 |
| 07-Feb-2024 | 70.00 | 70.00 | 69.00 | 70.00 | 149,100 | 0 |
| 06-Feb-2024 | 70.00 | 70.00 | 69.00 | 70.00 | 487,700 | 0 |
| 05-Feb-2024 | 70.00 | 71.00 | 69.00 | 70.00 | 2,654,700 | 0 |
| 02-Feb-2024 | 70.00 | 71.00 | 70.00 | 70.00 | 250,800 | 0 |
| 01-Feb-2024 | 70.00 | 71.00 | 70.00 | 71.00 | 46,100 | 0 |
| 31-Jan-2024 | 69.00 | 70.00 | 69.00 | 70.00 | 1,488,000 | 0 |
| 30-Jan-2024 | 70.00 | 71.00 | 69.00 | 69.00 | 408,400 | 0 |
| 29-Jan-2024 | 71.00 | 71.00 | 70.00 | 70.00 | 870,600 | 0 |
| 26-Jan-2024 | 70.00 | 71.00 | 70.00 | 71.00 | 898,600 | 0 |
| 25-Jan-2024 | 70.00 | 71.00 | 70.00 | 70.00 | 577,700 | 0 |
| 24-Jan-2024 | 71.00 | 71.00 | 70.00 | 71.00 | 333,100 | 0 |
| 23-Jan-2024 | 71.00 | 71.00 | 70.00 | 70.00 | 1,056,700 | 0 |
| 22-Jan-2024 | 71.00 | 72.00 | 70.00 | 71.00 | 947,300 | 0 |