| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Sep-2024 | 740.00 | 750.00 | 720.00 | 720.00 | 1,681,000 | 0 |
| 06-Sep-2024 | 725.00 | 775.00 | 720.00 | 735.00 | 6,149,500 | 0 |
| 05-Sep-2024 | 735.00 | 750.00 | 720.00 | 720.00 | 1,295,700 | 0 |
| 04-Sep-2024 | 720.00 | 755.00 | 700.00 | 735.00 | 1,753,000 | 0 |
| 03-Sep-2024 | 750.00 | 755.00 | 730.00 | 730.00 | 1,420,700 | 0 |
| 02-Sep-2024 | 750.00 | 765.00 | 730.00 | 745.00 | 2,174,800 | 0 |
| 30-Aug-2024 | 760.00 | 775.00 | 740.00 | 750.00 | 3,323,500 | 0 |
| 29-Aug-2024 | 750.00 | 805.00 | 745.00 | 760.00 | 9,355,200 | 0 |
| 28-Aug-2024 | 750.00 | 775.00 | 740.00 | 750.00 | 5,516,700 | 0 |
| 27-Aug-2024 | 740.00 | 820.00 | 730.00 | 740.00 | 19,619,600 | 0 |
| 26-Aug-2024 | 705.00 | 765.00 | 675.00 | 745.00 | 8,627,400 | 0 |
| 23-Aug-2024 | 705.00 | 735.00 | 695.00 | 705.00 | 7,726,900 | 0 |
| 22-Aug-2024 | 780.00 | 800.00 | 700.00 | 700.00 | 12,898,000 | 0 |
| 21-Aug-2024 | 635.00 | 785.00 | 630.00 | 765.00 | 33,909,400 | 0 |
| 20-Aug-2024 | 635.00 | 640.00 | 620.00 | 630.00 | 890,700 | 0 |
| 19-Aug-2024 | 615.00 | 650.00 | 615.00 | 630.00 | 5,006,500 | 0 |
| 16-Aug-2024 | 625.00 | 625.00 | 610.00 | 615.00 | 891,000 | 0 |
| 15-Aug-2024 | 610.00 | 615.00 | 595.00 | 610.00 | 1,176,100 | 0 |
| 14-Aug-2024 | 610.00 | 615.00 | 600.00 | 610.00 | 737,900 | 0 |
| 13-Aug-2024 | 590.00 | 605.00 | 580.00 | 605.00 | 2,129,500 | 0 |
| 12-Aug-2024 | 570.00 | 600.00 | 570.00 | 585.00 | 444,100 | 0 |
| 09-Aug-2024 | 590.00 | 595.00 | 575.00 | 590.00 | 353,200 | 0 |
| 08-Aug-2024 | 590.00 | 600.00 | 585.00 | 590.00 | 215,000 | 0 |
| 07-Aug-2024 | 590.00 | 600.00 | 585.00 | 590.00 | 344,000 | 0 |
| 06-Aug-2024 | 580.00 | 590.00 | 580.00 | 585.00 | 180,900 | 0 |
| 05-Aug-2024 | 595.00 | 610.00 | 575.00 | 580.00 | 619,300 | 0 |
| 02-Aug-2024 | 590.00 | 600.00 | 590.00 | 595.00 | 190,200 | 0 |
| 01-Aug-2024 | 580.00 | 605.00 | 580.00 | 590.00 | 428,700 | 0 |
| 31-Jul-2024 | 605.00 | 615.00 | 585.00 | 585.00 | 1,540,900 | 0 |
| 30-Jul-2024 | 610.00 | 610.00 | 595.00 | 605.00 | 234,200 | 0 |
| 29-Jul-2024 | 610.00 | 620.00 | 600.00 | 610.00 | 495,900 | 0 |
| 26-Jul-2024 | 615.00 | 625.00 | 600.00 | 610.00 | 372,800 | 0 |
| 25-Jul-2024 | 620.00 | 620.00 | 600.00 | 615.00 | 529,900 | 0 |
| 24-Jul-2024 | 620.00 | 625.00 | 615.00 | 615.00 | 316,400 | 0 |
| 23-Jul-2024 | 635.00 | 640.00 | 620.00 | 620.00 | 514,100 | 0 |
| 22-Jul-2024 | 630.00 | 640.00 | 620.00 | 635.00 | 485,900 | 0 |
| 19-Jul-2024 | 635.00 | 645.00 | 630.00 | 635.00 | 454,800 | 0 |
| 18-Jul-2024 | 630.00 | 645.00 | 630.00 | 635.00 | 389,600 | 0 |
| 17-Jul-2024 | 640.00 | 645.00 | 625.00 | 630.00 | 460,200 | 0 |
| 16-Jul-2024 | 650.00 | 660.00 | 615.00 | 640.00 | 1,631,500 | 0 |
| 15-Jul-2024 | 650.00 | 690.00 | 645.00 | 650.00 | 6,848,400 | 0 |
| 12-Jul-2024 | 655.00 | 665.00 | 650.00 | 650.00 | 296,500 | 0 |
| 11-Jul-2024 | 665.00 | 670.00 | 650.00 | 655.00 | 1,034,000 | 0 |
| 10-Jul-2024 | 655.00 | 665.00 | 650.00 | 660.00 | 482,400 | 0 |
| 09-Jul-2024 | 660.00 | 665.00 | 645.00 | 660.00 | 903,200 | 0 |
| 08-Jul-2024 | 645.00 | 665.00 | 645.00 | 660.00 | 1,320,300 | 0 |
| 05-Jul-2024 | 660.00 | 670.00 | 640.00 | 645.00 | 1,039,500 | 0 |
| 04-Jul-2024 | 610.00 | 665.00 | 610.00 | 660.00 | 10,750,800 | 0 |
| 03-Jul-2024 | 590.00 | 615.00 | 590.00 | 615.00 | 1,136,100 | 0 |
| 02-Jul-2024 | 600.00 | 610.00 | 585.00 | 590.00 | 987,200 | 0 |
| 01-Jul-2024 | 580.00 | 610.00 | 575.00 | 595.00 | 2,753,500 | 0 |
| 28-Jun-2024 | 590.00 | 620.00 | 565.00 | 575.00 | 9,472,800 | 0 |
| 27-Jun-2024 | 590.00 | 600.00 | 575.00 | 575.00 | 428,000 | 0 |
| 26-Jun-2024 | 575.00 | 640.00 | 565.00 | 590.00 | 2,635,800 | 0 |
| 25-Jun-2024 | 535.00 | 580.00 | 535.00 | 575.00 | 400,200 | 0 |
| 24-Jun-2024 | 570.00 | 575.00 | 560.00 | 570.00 | 414,900 | 0 |
| 21-Jun-2024 | 560.00 | 585.00 | 550.00 | 570.00 | 829,500 | 0 |
| 20-Jun-2024 | 560.00 | 575.00 | 550.00 | 560.00 | 899,700 | 0 |
| 19-Jun-2024 | 585.00 | 600.00 | 560.00 | 560.00 | 1,274,500 | 0 |
| 14-Jun-2024 | 595.00 | 595.00 | 580.00 | 585.00 | 745,700 | 0 |
| 13-Jun-2024 | 595.00 | 620.00 | 590.00 | 595.00 | 580,400 | 0 |
| 12-Jun-2024 | 620.00 | 620.00 | 590.00 | 595.00 | 1,382,000 | 0 |
| 11-Jun-2024 | 585.00 | 645.00 | 570.00 | 615.00 | 3,877,100 | 0 |
| 10-Jun-2024 | 550.00 | 610.00 | 550.00 | 570.00 | 1,155,100 | 0 |
| 07-Jun-2024 | 620.00 | 625.00 | 585.00 | 595.00 | 3,833,200 | 0 |
| 06-Jun-2024 | 690.00 | 700.00 | 615.00 | 620.00 | 3,982,400 | 0 |
| 05-Jun-2024 | 720.00 | 730.00 | 685.00 | 685.00 | 3,647,500 | 0 |
| 04-Jun-2024 | 715.00 | 740.00 | 710.00 | 720.00 | 1,021,000 | 0 |
| 03-Jun-2024 | 740.00 | 740.00 | 710.00 | 715.00 | 1,352,500 | 0 |
| 31-May-2024 | 750.00 | 780.00 | 730.00 | 730.00 | 1,004,700 | 0 |
| 30-May-2024 | 760.00 | 765.00 | 730.00 | 745.00 | 956,500 | 0 |
| 29-May-2024 | 785.00 | 805.00 | 750.00 | 760.00 | 1,906,800 | 0 |
| 28-May-2024 | 755.00 | 780.00 | 745.00 | 770.00 | 1,592,700 | 0 |
| 27-May-2024 | 815.00 | 820.00 | 755.00 | 755.00 | 3,144,900 | 0 |
| 22-May-2024 | 855.00 | 870.00 | 805.00 | 810.00 | 5,771,000 | 0 |
| 21-May-2024 | 765.00 | 850.00 | 765.00 | 850.00 | 17,428,400 | 0 |
| 20-May-2024 | 725.00 | 790.00 | 725.00 | 755.00 | 5,582,100 | 0 |
| 17-May-2024 | 715.00 | 735.00 | 710.00 | 725.00 | 1,109,200 | 0 |
| 16-May-2024 | 715.00 | 720.00 | 700.00 | 710.00 | 1,475,100 | 0 |
| 15-May-2024 | 720.00 | 725.00 | 705.00 | 715.00 | 827,500 | 0 |
| 14-May-2024 | 710.00 | 725.00 | 705.00 | 720.00 | 524,700 | 0 |
| 13-May-2024 | 715.00 | 745.00 | 705.00 | 710.00 | 2,409,400 | 0 |
| 08-May-2024 | 735.00 | 755.00 | 715.00 | 715.00 | 1,356,600 | 0 |
| 07-May-2024 | 765.00 | 785.00 | 740.00 | 740.00 | 1,739,700 | 0 |
| 06-May-2024 | 735.00 | 765.00 | 735.00 | 755.00 | 1,159,700 | 0 |
| 03-May-2024 | 730.00 | 775.00 | 730.00 | 735.00 | 2,684,900 | 0 |
| 02-May-2024 | 720.00 | 755.00 | 680.00 | 725.00 | 1,256,100 | 0 |
| 30-Apr-2024 | 745.00 | 770.00 | 740.00 | 755.00 | 740,600 | 0 |
| 29-Apr-2024 | 735.00 | 760.00 | 725.00 | 745.00 | 689,900 | 0 |
| 26-Apr-2024 | 745.00 | 755.00 | 735.00 | 735.00 | 360,500 | 0 |
| 25-Apr-2024 | 755.00 | 770.00 | 745.00 | 745.00 | 819,700 | 0 |
| 24-Apr-2024 | 775.00 | 790.00 | 755.00 | 755.00 | 593,200 | 0 |
| 23-Apr-2024 | 745.00 | 775.00 | 745.00 | 760.00 | 1,852,400 | 0 |
| 22-Apr-2024 | 735.00 | 775.00 | 730.00 | 745.00 | 1,324,800 | 0 |
| 19-Apr-2024 | 785.00 | 785.00 | 725.00 | 730.00 | 4,676,400 | 0 |
| 18-Apr-2024 | 795.00 | 820.00 | 765.00 | 785.00 | 1,602,600 | 0 |
| 17-Apr-2024 | 845.00 | 870.00 | 785.00 | 795.00 | 3,450,200 | 0 |
| 16-Apr-2024 | 890.00 | 900.00 | 830.00 | 845.00 | 2,725,300 | 0 |
| 05-Apr-2024 | 855.00 | 960.00 | 850.00 | 895.00 | 12,571,800 | 0 |
| 04-Apr-2024 | 845.00 | 880.00 | 825.00 | 855.00 | 2,895,100 | 0 |