| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Sep-2024 | 620.00 | 660.00 | 615.00 | 640.00 | 130,400 | 0 |
| 06-Sep-2024 | 620.00 | 620.00 | 610.00 | 620.00 | 16,700 | 0 |
| 05-Sep-2024 | 620.00 | 620.00 | 615.00 | 620.00 | 28,700 | 0 |
| 04-Sep-2024 | 630.00 | 630.00 | 620.00 | 620.00 | 15,600 | 0 |
| 03-Sep-2024 | 615.00 | 625.00 | 615.00 | 625.00 | 28,300 | 0 |
| 02-Sep-2024 | 620.00 | 625.00 | 620.00 | 620.00 | 14,400 | 0 |
| 30-Aug-2024 | 620.00 | 625.00 | 620.00 | 620.00 | 5,500 | 0 |
| 29-Aug-2024 | 625.00 | 630.00 | 625.00 | 625.00 | 8,700 | 0 |
| 28-Aug-2024 | 630.00 | 630.00 | 615.00 | 625.00 | 35,300 | 0 |
| 27-Aug-2024 | 630.00 | 630.00 | 620.00 | 625.00 | 21,400 | 0 |
| 26-Aug-2024 | 630.00 | 630.00 | 625.00 | 630.00 | 23,200 | 0 |
| 23-Aug-2024 | 630.00 | 630.00 | 625.00 | 630.00 | 4,700 | 0 |
| 22-Aug-2024 | 630.00 | 630.00 | 620.00 | 630.00 | 6,600 | 0 |
| 21-Aug-2024 | 630.00 | 630.00 | 625.00 | 630.00 | 17,500 | 0 |
| 20-Aug-2024 | 630.00 | 640.00 | 625.00 | 630.00 | 13,400 | 0 |
| 19-Aug-2024 | 635.00 | 635.00 | 625.00 | 625.00 | 39,800 | 0 |
| 16-Aug-2024 | 625.00 | 635.00 | 625.00 | 635.00 | 16,800 | 0 |
| 15-Aug-2024 | 630.00 | 635.00 | 630.00 | 635.00 | 43,500 | 0 |
| 14-Aug-2024 | 620.00 | 630.00 | 615.00 | 630.00 | 90,700 | 0 |
| 13-Aug-2024 | 620.00 | 625.00 | 620.00 | 620.00 | 252,500 | 0 |
| 12-Aug-2024 | 630.00 | 630.00 | 610.00 | 620.00 | 19,600 | 0 |
| 09-Aug-2024 | 630.00 | 635.00 | 620.00 | 630.00 | 51,100 | 0 |
| 08-Aug-2024 | 625.00 | 625.00 | 610.00 | 625.00 | 50,100 | 0 |
| 07-Aug-2024 | 620.00 | 635.00 | 600.00 | 620.00 | 156,800 | 0 |
| 06-Aug-2024 | 615.00 | 620.00 | 600.00 | 620.00 | 33,400 | 0 |
| 05-Aug-2024 | 630.00 | 630.00 | 615.00 | 615.00 | 21,000 | 0 |
| 02-Aug-2024 | 635.00 | 635.00 | 630.00 | 635.00 | 131,400 | 0 |
| 01-Aug-2024 | 600.00 | 640.00 | 600.00 | 640.00 | 85,000 | 0 |
| 31-Jul-2024 | 625.00 | 660.00 | 620.00 | 640.00 | 50,300 | 0 |
| 30-Jul-2024 | 620.00 | 630.00 | 615.00 | 625.00 | 4,800 | 0 |
| 29-Jul-2024 | 625.00 | 630.00 | 620.00 | 620.00 | 136,400 | 0 |
| 26-Jul-2024 | 630.00 | 635.00 | 620.00 | 630.00 | 49,200 | 0 |
| 25-Jul-2024 | 635.00 | 635.00 | 620.00 | 630.00 | 25,500 | 0 |
| 24-Jul-2024 | 630.00 | 635.00 | 625.00 | 635.00 | 25,600 | 0 |
| 23-Jul-2024 | 640.00 | 640.00 | 630.00 | 630.00 | 205,400 | 0 |
| 22-Jul-2024 | 635.00 | 640.00 | 625.00 | 635.00 | 13,800 | 0 |
| 19-Jul-2024 | 635.00 | 640.00 | 625.00 | 635.00 | 55,100 | 0 |
| 18-Jul-2024 | 625.00 | 630.00 | 620.00 | 625.00 | 13,600 | 0 |
| 17-Jul-2024 | 635.00 | 635.00 | 625.00 | 625.00 | 14,700 | 0 |
| 16-Jul-2024 | 630.00 | 635.00 | 625.00 | 625.00 | 12,100 | 0 |
| 15-Jul-2024 | 640.00 | 645.00 | 615.00 | 635.00 | 263,400 | 0 |
| 12-Jul-2024 | 630.00 | 640.00 | 625.00 | 630.00 | 45,000 | 0 |
| 11-Jul-2024 | 625.00 | 630.00 | 620.00 | 620.00 | 39,500 | 0 |
| 10-Jul-2024 | 620.00 | 640.00 | 610.00 | 620.00 | 41,200 | 0 |
| 09-Jul-2024 | 640.00 | 650.00 | 610.00 | 615.00 | 172,600 | 0 |
| 08-Jul-2024 | 635.00 | 645.00 | 615.00 | 635.00 | 198,900 | 0 |
| 05-Jul-2024 | 715.00 | 715.00 | 550.00 | 630.00 | 733,900 | 0 |
| 04-Jul-2024 | 725.00 | 730.00 | 680.00 | 715.00 | 184,400 | 0 |
| 03-Jul-2024 | 715.00 | 760.00 | 710.00 | 730.00 | 106,400 | 0 |
| 02-Jul-2024 | 675.00 | 755.00 | 650.00 | 725.00 | 358,400 | 0 |
| 01-Jul-2024 | 680.00 | 720.00 | 645.00 | 700.00 | 351,700 | 0 |
| 28-Jun-2024 | 650.00 | 730.00 | 650.00 | 715.00 | 97,900 | 0 |
| 27-Jun-2024 | 680.00 | 800.00 | 640.00 | 655.00 | 153,200 | 0 |
| 26-Jun-2024 | 705.00 | 705.00 | 650.00 | 670.00 | 106,000 | 0 |
| 25-Jun-2024 | 675.00 | 760.00 | 650.00 | 670.00 | 228,200 | 0 |
| 24-Jun-2024 | 680.00 | 680.00 | 675.00 | 675.00 | 6,000 | 0 |
| 21-Jun-2024 | 670.00 | 670.00 | 650.00 | 650.00 | 18,500 | 0 |
| 20-Jun-2024 | 690.00 | 690.00 | 680.00 | 680.00 | 4,900 | 0 |
| 19-Jun-2024 | 690.00 | 700.00 | 670.00 | 700.00 | 74,300 | 0 |
| 14-Jun-2024 | 730.00 | 730.00 | 700.00 | 700.00 | 18,100 | 0 |
| 13-Jun-2024 | 715.00 | 715.00 | 705.00 | 705.00 | 102,700 | 0 |
| 12-Jun-2024 | 664.00 | 664.00 | 660.00 | 660.00 | 53,500 | 0 |
| 11-Jun-2024 | 672.00 | 672.00 | 668.00 | 668.00 | 21,500 | 0 |
| 10-Jun-2024 | 678.00 | 678.00 | 674.00 | 674.00 | 35,000 | 0 |
| 07-Jun-2024 | 648.00 | 648.00 | 630.00 | 630.00 | 13,000 | 0 |
| 06-Jun-2024 | 678.00 | 678.00 | 656.00 | 656.00 | 77,500 | 0 |
| 05-Jun-2024 | 698.00 | 698.00 | 682.00 | 682.00 | 48,500 | 0 |
| 04-Jun-2024 | 714.00 | 714.00 | 710.00 | 710.00 | 39,000 | 0 |
| 03-Jun-2024 | 726.00 | 726.00 | 718.00 | 718.00 | 285,000 | 0 |
| 31-May-2024 | 738.00 | 738.00 | 738.00 | 738.00 | 36,500 | 0 |
| 30-May-2024 | 750.00 | 750.00 | 744.00 | 744.00 | 25,500 | 0 |
| 29-May-2024 | 756.00 | 756.00 | 752.00 | 752.00 | 21,000 | 0 |
| 28-May-2024 | 758.00 | 758.00 | 756.00 | 756.00 | 65,500 | 0 |
| 27-May-2024 | 760.00 | 760.00 | 758.00 | 758.00 | 9,000 | 0 |
| 22-May-2024 | 760.00 | 760.00 | 754.00 | 754.00 | 11,500 | 0 |
| 21-May-2024 | 720.00 | 760.00 | 696.00 | 696.00 | 324,500 | 0 |
| 20-May-2024 | 760.00 | 760.00 | 700.00 | 736.00 | 68,500 | 0 |
| 17-May-2024 | 746.00 | 746.00 | 722.00 | 740.00 | 18,000 | 0 |
| 16-May-2024 | 748.00 | 748.00 | 746.00 | 746.00 | 38,000 | 0 |
| 15-May-2024 | 748.00 | 830.00 | 748.00 | 750.00 | 46,500 | 0 |
| 14-May-2024 | 830.00 | 830.00 | 830.00 | 830.00 | 0 | 0 |
| 13-May-2024 | 830.00 | 830.00 | 830.00 | 830.00 | 3,000 | 0 |
| 08-May-2024 | 780.00 | 836.00 | 780.00 | 836.00 | 39,500 | 0 |
| 07-May-2024 | 852.00 | 852.00 | 852.00 | 852.00 | 0 | 0 |
| 06-May-2024 | 852.00 | 852.00 | 852.00 | 852.00 | 13,000 | 0 |
| 03-May-2024 | 872.00 | 872.00 | 856.00 | 856.00 | 28,000 | 0 |
| 02-May-2024 | 816.00 | 816.00 | 810.00 | 810.00 | 10,500 | 0 |
| 30-Apr-2024 | 756.00 | 756.00 | 754.00 | 754.00 | 1,000 | 0 |
| 29-Apr-2024 | 758.00 | 758.00 | 758.00 | 758.00 | 4,500 | 0 |
| 26-Apr-2024 | 796.00 | 796.00 | 758.00 | 758.00 | 42,000 | 0 |
| 25-Apr-2024 | 818.00 | 818.00 | 800.00 | 800.00 | 25,500 | 0 |
| 24-Apr-2024 | 830.00 | 830.00 | 820.00 | 820.00 | 56,000 | 0 |
| 23-Apr-2024 | 760.00 | 834.00 | 760.00 | 834.00 | 30,500 | 0 |
| 22-Apr-2024 | 838.00 | 838.00 | 838.00 | 838.00 | 0 | 0 |
| 19-Apr-2024 | 850.00 | 850.00 | 838.00 | 838.00 | 40,500 | 0 |
| 18-Apr-2024 | 836.00 | 836.00 | 830.00 | 830.00 | 9,000 | 0 |
| 17-Apr-2024 | 818.00 | 818.00 | 812.00 | 812.00 | 37,500 | 0 |
| 16-Apr-2024 | 710.00 | 760.00 | 710.00 | 760.00 | 245,000 | 0 |
| 05-Apr-2024 | 720.00 | 720.00 | 718.00 | 718.00 | 10,500 | 0 |
| 04-Apr-2024 | 710.00 | 714.00 | 710.00 | 710.00 | 81,500 | 0 |