| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 630.00 | 635.00 | 620.00 | 630.00 | 1,352,700 | 0 |
| 03-Jul-2024 | 635.00 | 635.00 | 620.00 | 630.00 | 1,502,800 | 0 |
| 02-Jul-2024 | 635.00 | 635.00 | 625.00 | 635.00 | 1,135,800 | 0 |
| 01-Jul-2024 | 645.00 | 645.00 | 625.00 | 635.00 | 2,194,900 | 0 |
| 28-Jun-2024 | 630.00 | 645.00 | 625.00 | 645.00 | 183,000 | 0 |
| 27-Jun-2024 | 630.00 | 635.00 | 615.00 | 630.00 | 1,532,800 | 0 |
| 26-Jun-2024 | 630.00 | 635.00 | 610.00 | 630.00 | 2,542,000 | 0 |
| 25-Jun-2024 | 650.00 | 650.00 | 620.00 | 630.00 | 2,722,000 | 0 |
| 24-Jun-2024 | 655.00 | 655.00 | 635.00 | 650.00 | 1,216,400 | 0 |
| 21-Jun-2024 | 650.00 | 655.00 | 640.00 | 655.00 | 401,000 | 0 |
| 20-Jun-2024 | 650.00 | 655.00 | 640.00 | 650.00 | 573,500 | 0 |
| 19-Jun-2024 | 655.00 | 665.00 | 640.00 | 650.00 | 1,054,000 | 0 |
| 14-Jun-2024 | 660.00 | 665.00 | 650.00 | 665.00 | 471,800 | 0 |
| 13-Jun-2024 | 645.00 | 660.00 | 640.00 | 660.00 | 642,600 | 0 |
| 12-Jun-2024 | 660.00 | 670.00 | 655.00 | 670.00 | 852,100 | 0 |
| 11-Jun-2024 | 665.00 | 665.00 | 650.00 | 660.00 | 1,271,400 | 0 |
| 10-Jun-2024 | 665.00 | 670.00 | 655.00 | 665.00 | 688,200 | 0 |
| 07-Jun-2024 | 665.00 | 665.00 | 660.00 | 665.00 | 555,500 | 0 |
| 06-Jun-2024 | 665.00 | 670.00 | 660.00 | 665.00 | 765,900 | 0 |
| 05-Jun-2024 | 675.00 | 675.00 | 665.00 | 670.00 | 940,200 | 0 |
| 04-Jun-2024 | 675.00 | 675.00 | 670.00 | 675.00 | 279,600 | 0 |
| 03-Jun-2024 | 675.00 | 675.00 | 650.00 | 670.00 | 980,800 | 0 |
| 31-May-2024 | 675.00 | 675.00 | 660.00 | 670.00 | 1,862,600 | 0 |
| 30-May-2024 | 675.00 | 680.00 | 675.00 | 680.00 | 109,100 | 0 |
| 29-May-2024 | 675.00 | 680.00 | 670.00 | 675.00 | 754,200 | 0 |
| 28-May-2024 | 685.00 | 685.00 | 670.00 | 680.00 | 1,021,500 | 0 |
| 27-May-2024 | 690.00 | 695.00 | 675.00 | 685.00 | 645,900 | 0 |
| 22-May-2024 | 690.00 | 695.00 | 675.00 | 690.00 | 329,300 | 0 |
| 21-May-2024 | 685.00 | 695.00 | 680.00 | 690.00 | 118,200 | 0 |
| 20-May-2024 | 690.00 | 695.00 | 680.00 | 685.00 | 907,700 | 0 |
| 17-May-2024 | 685.00 | 690.00 | 680.00 | 690.00 | 324,200 | 0 |
| 16-May-2024 | 690.00 | 690.00 | 675.00 | 680.00 | 1,149,600 | 0 |
| 15-May-2024 | 685.00 | 690.00 | 680.00 | 690.00 | 111,700 | 0 |
| 14-May-2024 | 680.00 | 685.00 | 675.00 | 685.00 | 109,800 | 0 |
| 13-May-2024 | 675.00 | 685.00 | 670.00 | 680.00 | 889,400 | 0 |
| 08-May-2024 | 690.00 | 690.00 | 675.00 | 690.00 | 245,500 | 0 |
| 07-May-2024 | 680.00 | 690.00 | 680.00 | 690.00 | 117,600 | 0 |
| 06-May-2024 | 685.00 | 690.00 | 675.00 | 685.00 | 361,900 | 0 |
| 03-May-2024 | 680.00 | 685.00 | 665.00 | 685.00 | 155,400 | 0 |
| 02-May-2024 | 670.00 | 680.00 | 660.00 | 680.00 | 310,700 | 0 |
| 30-Apr-2024 | 640.00 | 685.00 | 640.00 | 670.00 | 745,200 | 0 |
| 29-Apr-2024 | 635.00 | 645.00 | 630.00 | 645.00 | 449,800 | 0 |
| 26-Apr-2024 | 645.00 | 650.00 | 640.00 | 640.00 | 387,900 | 0 |
| 25-Apr-2024 | 640.00 | 650.00 | 640.00 | 645.00 | 1,752,700 | 0 |
| 24-Apr-2024 | 650.00 | 655.00 | 645.00 | 650.00 | 409,600 | 0 |
| 23-Apr-2024 | 645.00 | 650.00 | 635.00 | 650.00 | 611,200 | 0 |
| 22-Apr-2024 | 635.00 | 645.00 | 630.00 | 645.00 | 1,364,300 | 0 |
| 19-Apr-2024 | 645.00 | 650.00 | 630.00 | 635.00 | 648,300 | 0 |
| 18-Apr-2024 | 650.00 | 650.00 | 635.00 | 650.00 | 433,800 | 0 |
| 17-Apr-2024 | 650.00 | 655.00 | 625.00 | 650.00 | 1,075,900 | 0 |
| 16-Apr-2024 | 650.00 | 650.00 | 625.00 | 650.00 | 275,000 | 0 |
| 05-Apr-2024 | 640.00 | 650.00 | 630.00 | 650.00 | 265,400 | 0 |
| 04-Apr-2024 | 635.00 | 640.00 | 630.00 | 640.00 | 545,700 | 0 |
| 03-Apr-2024 | 640.00 | 640.00 | 630.00 | 640.00 | 171,000 | 0 |
| 02-Apr-2024 | 650.00 | 650.00 | 630.00 | 645.00 | 747,500 | 0 |
| 01-Apr-2024 | 650.00 | 650.00 | 635.00 | 640.00 | 953,900 | 0 |
| 28-Mar-2024 | 640.00 | 650.00 | 640.00 | 650.00 | 799,700 | 0 |
| 27-Mar-2024 | 640.00 | 645.00 | 635.00 | 645.00 | 612,600 | 0 |
| 26-Mar-2024 | 640.00 | 640.00 | 635.00 | 640.00 | 1,089,200 | 0 |
| 25-Mar-2024 | 660.00 | 660.00 | 630.00 | 640.00 | 3,535,100 | 0 |
| 22-Mar-2024 | 665.00 | 670.00 | 640.00 | 660.00 | 1,762,500 | 0 |
| 21-Mar-2024 | 675.00 | 685.00 | 660.00 | 670.00 | 2,578,900 | 0 |
| 20-Mar-2024 | 665.00 | 675.00 | 660.00 | 675.00 | 223,300 | 0 |
| 19-Mar-2024 | 660.00 | 670.00 | 650.00 | 665.00 | 1,737,000 | 0 |
| 18-Mar-2024 | 675.00 | 680.00 | 665.00 | 665.00 | 1,584,200 | 0 |
| 15-Mar-2024 | 675.00 | 680.00 | 665.00 | 680.00 | 464,800 | 0 |
| 14-Mar-2024 | 670.00 | 675.00 | 655.00 | 675.00 | 278,200 | 0 |
| 13-Mar-2024 | 670.00 | 680.00 | 665.00 | 665.00 | 1,186,300 | 0 |
| 08-Mar-2024 | 660.00 | 680.00 | 660.00 | 675.00 | 851,600 | 0 |
| 07-Mar-2024 | 655.00 | 675.00 | 655.00 | 675.00 | 228,800 | 0 |
| 06-Mar-2024 | 655.00 | 670.00 | 650.00 | 665.00 | 1,275,000 | 0 |
| 05-Mar-2024 | 670.00 | 670.00 | 660.00 | 665.00 | 334,100 | 0 |
| 04-Mar-2024 | 670.00 | 670.00 | 665.00 | 665.00 | 519,400 | 0 |
| 01-Mar-2024 | 670.00 | 670.00 | 645.00 | 665.00 | 3,262,100 | 0 |
| 29-Feb-2024 | 690.00 | 690.00 | 660.00 | 665.00 | 1,996,700 | 0 |
| 28-Feb-2024 | 675.00 | 680.00 | 675.00 | 680.00 | 423,400 | 0 |
| 27-Feb-2024 | 680.00 | 680.00 | 670.00 | 675.00 | 1,446,700 | 0 |
| 26-Feb-2024 | 680.00 | 685.00 | 670.00 | 685.00 | 1,584,800 | 0 |
| 23-Feb-2024 | 685.00 | 685.00 | 680.00 | 685.00 | 312,500 | 0 |
| 22-Feb-2024 | 685.00 | 690.00 | 675.00 | 685.00 | 931,200 | 0 |
| 21-Feb-2024 | 690.00 | 690.00 | 680.00 | 685.00 | 763,800 | 0 |
| 20-Feb-2024 | 680.00 | 690.00 | 680.00 | 690.00 | 1,490,800 | 0 |
| 19-Feb-2024 | 685.00 | 690.00 | 675.00 | 690.00 | 318,800 | 0 |
| 16-Feb-2024 | 690.00 | 690.00 | 675.00 | 685.00 | 1,777,900 | 0 |
| 15-Feb-2024 | 690.00 | 695.00 | 680.00 | 690.00 | 1,366,300 | 0 |
| 13-Feb-2024 | 695.00 | 695.00 | 685.00 | 690.00 | 1,259,300 | 0 |
| 12-Feb-2024 | 685.00 | 695.00 | 680.00 | 695.00 | 511,100 | 0 |
| 07-Feb-2024 | 680.00 | 690.00 | 675.00 | 690.00 | 688,100 | 0 |
| 06-Feb-2024 | 680.00 | 690.00 | 670.00 | 680.00 | 1,647,000 | 0 |
| 05-Feb-2024 | 685.00 | 690.00 | 680.00 | 690.00 | 473,800 | 0 |
| 02-Feb-2024 | 690.00 | 690.00 | 680.00 | 690.00 | 426,100 | 0 |
| 01-Feb-2024 | 680.00 | 690.00 | 680.00 | 690.00 | 143,800 | 0 |
| 31-Jan-2024 | 690.00 | 690.00 | 685.00 | 690.00 | 479,300 | 0 |
| 30-Jan-2024 | 680.00 | 690.00 | 680.00 | 690.00 | 180,300 | 0 |
| 29-Jan-2024 | 685.00 | 690.00 | 685.00 | 690.00 | 214,600 | 0 |
| 26-Jan-2024 | 690.00 | 690.00 | 680.00 | 690.00 | 258,200 | 0 |
| 25-Jan-2024 | 690.00 | 690.00 | 680.00 | 690.00 | 199,200 | 0 |
| 24-Jan-2024 | 680.00 | 690.00 | 680.00 | 690.00 | 265,800 | 0 |
| 23-Jan-2024 | 690.00 | 690.00 | 680.00 | 690.00 | 224,700 | 0 |
| 22-Jan-2024 | 680.00 | 690.00 | 680.00 | 690.00 | 241,900 | 0 |