| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 55.00 | 57.00 | 54.00 | 56.00 | 36,960,500 | 0 |
| 03-Jul-2024 | 54.00 | 55.00 | 53.00 | 55.00 | 70,855,000 | 0 |
| 02-Jul-2024 | 51.00 | 55.00 | 51.00 | 53.00 | 56,369,400 | 0 |
| 01-Jul-2024 | 57.00 | 57.00 | 50.00 | 52.00 | 202,367,400 | 0 |
| 28-Jun-2024 | 57.00 | 59.00 | 56.00 | 57.00 | 38,362,900 | 0 |
| 27-Jun-2024 | 57.00 | 60.00 | 55.00 | 57.00 | 85,156,500 | 0 |
| 26-Jun-2024 | 58.00 | 59.00 | 56.00 | 56.00 | 40,415,800 | 0 |
| 25-Jun-2024 | 61.00 | 61.00 | 58.00 | 59.00 | 16,173,600 | 0 |
| 24-Jun-2024 | 61.00 | 61.00 | 58.00 | 60.00 | 41,546,900 | 0 |
| 21-Jun-2024 | 59.00 | 61.00 | 58.00 | 61.00 | 54,002,400 | 0 |
| 20-Jun-2024 | 59.00 | 64.00 | 58.00 | 59.00 | 49,376,100 | 0 |
| 19-Jun-2024 | 62.00 | 62.00 | 57.00 | 58.00 | 42,361,400 | 0 |
| 14-Jun-2024 | 63.00 | 66.00 | 60.00 | 62.00 | 18,152,300 | 0 |
| 13-Jun-2024 | 65.00 | 69.00 | 62.00 | 63.00 | 44,468,900 | 0 |
| 12-Jun-2024 | 67.00 | 68.00 | 61.00 | 65.00 | 36,564,900 | 0 |
| 11-Jun-2024 | 68.00 | 69.00 | 67.00 | 67.00 | 15,183,300 | 0 |
| 10-Jun-2024 | 68.00 | 69.00 | 66.00 | 68.00 | 16,446,800 | 0 |
| 07-Jun-2024 | 69.00 | 70.00 | 68.00 | 68.00 | 15,820,900 | 0 |
| 06-Jun-2024 | 68.00 | 69.00 | 68.00 | 69.00 | 13,946,000 | 0 |
| 05-Jun-2024 | 71.00 | 72.00 | 68.00 | 68.00 | 37,588,000 | 0 |
| 04-Jun-2024 | 69.00 | 72.00 | 68.00 | 71.00 | 81,646,300 | 0 |
| 03-Jun-2024 | 68.00 | 73.00 | 66.00 | 68.00 | 76,307,800 | 0 |
| 31-May-2024 | 69.00 | 73.00 | 67.00 | 67.00 | 305,541,600 | 0 |
| 30-May-2024 | 74.00 | 74.00 | 69.00 | 69.00 | 65,787,200 | 0 |
| 29-May-2024 | 75.00 | 77.00 | 73.00 | 73.00 | 28,338,500 | 0 |
| 28-May-2024 | 78.00 | 78.00 | 72.00 | 74.00 | 93,660,800 | 0 |
| 27-May-2024 | 83.00 | 86.00 | 77.00 | 77.00 | 57,136,300 | 0 |
| 22-May-2024 | 85.00 | 85.00 | 82.00 | 82.00 | 23,715,000 | 0 |
| 21-May-2024 | 94.00 | 94.00 | 84.00 | 84.00 | 21,602,800 | 0 |
| 20-May-2024 | 87.00 | 92.00 | 84.00 | 89.00 | 67,078,800 | 0 |
| 17-May-2024 | 86.00 | 87.00 | 83.00 | 86.00 | 15,323,600 | 0 |
| 16-May-2024 | 82.00 | 89.00 | 82.00 | 86.00 | 21,913,200 | 0 |
| 15-May-2024 | 87.00 | 89.00 | 82.00 | 82.00 | 24,374,800 | 0 |
| 14-May-2024 | 91.00 | 92.00 | 84.00 | 87.00 | 35,646,500 | 0 |
| 13-May-2024 | 88.00 | 92.00 | 85.00 | 90.00 | 62,555,500 | 0 |
| 08-May-2024 | 89.00 | 91.00 | 85.00 | 85.00 | 40,900,700 | 0 |
| 07-May-2024 | 82.00 | 97.00 | 76.00 | 88.00 | 290,423,500 | 0 |
| 06-May-2024 | 65.00 | 84.00 | 65.00 | 81.00 | 205,143,600 | 0 |
| 03-May-2024 | 63.00 | 67.00 | 63.00 | 65.00 | 58,540,600 | 0 |
| 02-May-2024 | 66.00 | 66.00 | 62.00 | 63.00 | 18,687,200 | 0 |
| 30-Apr-2024 | 67.00 | 68.00 | 63.00 | 65.00 | 24,637,300 | 0 |
| 29-Apr-2024 | 62.00 | 68.00 | 61.00 | 66.00 | 24,217,100 | 0 |
| 26-Apr-2024 | 60.00 | 63.00 | 60.00 | 62.00 | 12,868,300 | 0 |
| 25-Apr-2024 | 61.00 | 62.00 | 60.00 | 60.00 | 15,656,100 | 0 |
| 24-Apr-2024 | 61.00 | 62.00 | 60.00 | 61.00 | 37,343,100 | 0 |
| 23-Apr-2024 | 61.00 | 63.00 | 60.00 | 61.00 | 32,278,100 | 0 |
| 22-Apr-2024 | 59.00 | 61.00 | 58.00 | 61.00 | 19,223,000 | 0 |
| 19-Apr-2024 | 62.00 | 62.00 | 59.00 | 59.00 | 40,732,400 | 0 |
| 18-Apr-2024 | 61.00 | 63.00 | 60.00 | 62.00 | 20,830,200 | 0 |
| 17-Apr-2024 | 63.00 | 64.00 | 60.00 | 60.00 | 36,014,900 | 0 |
| 16-Apr-2024 | 67.00 | 67.00 | 62.00 | 62.00 | 38,958,300 | 0 |
| 05-Apr-2024 | 67.00 | 68.00 | 66.00 | 67.00 | 13,960,400 | 0 |
| 04-Apr-2024 | 67.00 | 68.00 | 66.00 | 68.00 | 10,018,000 | 0 |
| 03-Apr-2024 | 67.00 | 68.00 | 66.00 | 67.00 | 10,876,000 | 0 |
| 02-Apr-2024 | 68.00 | 68.00 | 66.00 | 67.00 | 19,512,400 | 0 |
| 01-Apr-2024 | 68.00 | 69.00 | 67.00 | 67.00 | 9,458,400 | 0 |
| 28-Mar-2024 | 72.00 | 72.00 | 68.00 | 68.00 | 33,213,700 | 0 |
| 27-Mar-2024 | 71.00 | 72.00 | 71.00 | 71.00 | 8,593,700 | 0 |
| 26-Mar-2024 | 74.00 | 74.00 | 70.00 | 71.00 | 31,438,500 | 0 |
| 25-Mar-2024 | 72.00 | 72.00 | 70.00 | 70.00 | 26,847,200 | 0 |
| 22-Mar-2024 | 70.00 | 71.00 | 70.00 | 70.00 | 10,201,200 | 0 |
| 21-Mar-2024 | 70.00 | 71.00 | 69.00 | 70.00 | 11,674,300 | 0 |
| 20-Mar-2024 | 70.00 | 70.00 | 69.00 | 69.00 | 10,315,500 | 0 |
| 19-Mar-2024 | 71.00 | 71.00 | 69.00 | 69.00 | 8,029,100 | 0 |
| 18-Mar-2024 | 71.00 | 72.00 | 70.00 | 70.00 | 23,744,700 | 0 |
| 15-Mar-2024 | 70.00 | 71.00 | 70.00 | 70.00 | 17,502,500 | 0 |
| 14-Mar-2024 | 70.00 | 71.00 | 69.00 | 70.00 | 24,871,300 | 0 |
| 13-Mar-2024 | 70.00 | 71.00 | 69.00 | 70.00 | 12,324,300 | 0 |
| 08-Mar-2024 | 71.00 | 71.00 | 69.00 | 69.00 | 11,779,600 | 0 |
| 07-Mar-2024 | 70.00 | 72.00 | 69.00 | 70.00 | 30,088,900 | 0 |
| 06-Mar-2024 | 69.00 | 71.00 | 69.00 | 69.00 | 30,875,400 | 0 |
| 05-Mar-2024 | 73.00 | 73.00 | 69.00 | 69.00 | 46,461,400 | 0 |
| 04-Mar-2024 | 74.00 | 76.00 | 72.00 | 73.00 | 10,838,000 | 0 |
| 01-Mar-2024 | 76.00 | 76.00 | 74.00 | 74.00 | 10,690,400 | 0 |
| 29-Feb-2024 | 77.00 | 78.00 | 75.00 | 75.00 | 32,680,000 | 0 |
| 28-Feb-2024 | 77.00 | 79.00 | 75.00 | 77.00 | 41,390,400 | 0 |
| 27-Feb-2024 | 81.00 | 81.00 | 76.00 | 76.00 | 24,174,100 | 0 |
| 26-Feb-2024 | 81.00 | 82.00 | 80.00 | 80.00 | 5,860,600 | 0 |
| 23-Feb-2024 | 81.00 | 82.00 | 81.00 | 81.00 | 2,583,500 | 0 |
| 22-Feb-2024 | 82.00 | 83.00 | 81.00 | 81.00 | 1,206,600 | 0 |
| 21-Feb-2024 | 83.00 | 84.00 | 81.00 | 81.00 | 4,748,300 | 0 |
| 20-Feb-2024 | 81.00 | 84.00 | 81.00 | 82.00 | 8,360,700 | 0 |
| 19-Feb-2024 | 83.00 | 83.00 | 81.00 | 81.00 | 4,117,500 | 0 |
| 16-Feb-2024 | 85.00 | 85.00 | 82.00 | 82.00 | 3,414,600 | 0 |
| 15-Feb-2024 | 84.00 | 84.00 | 81.00 | 84.00 | 17,549,500 | 0 |
| 13-Feb-2024 | 85.00 | 85.00 | 81.00 | 84.00 | 10,903,600 | 0 |
| 12-Feb-2024 | 82.00 | 85.00 | 82.00 | 85.00 | 11,123,600 | 0 |
| 07-Feb-2024 | 82.00 | 84.00 | 81.00 | 82.00 | 17,169,000 | 0 |
| 06-Feb-2024 | 80.00 | 82.00 | 80.00 | 81.00 | 2,737,200 | 0 |
| 05-Feb-2024 | 80.00 | 81.00 | 79.00 | 80.00 | 2,420,200 | 0 |
| 02-Feb-2024 | 81.00 | 82.00 | 79.00 | 80.00 | 10,709,900 | 0 |
| 01-Feb-2024 | 80.00 | 82.00 | 80.00 | 81.00 | 8,783,400 | 0 |
| 31-Jan-2024 | 82.00 | 83.00 | 80.00 | 80.00 | 8,849,200 | 0 |
| 30-Jan-2024 | 80.00 | 83.00 | 80.00 | 81.00 | 11,610,200 | 0 |
| 29-Jan-2024 | 84.00 | 84.00 | 80.00 | 81.00 | 10,110,700 | 0 |
| 26-Jan-2024 | 84.00 | 85.00 | 83.00 | 83.00 | 6,505,000 | 0 |
| 25-Jan-2024 | 83.00 | 86.00 | 82.00 | 84.00 | 15,529,600 | 0 |
| 24-Jan-2024 | 83.00 | 85.00 | 82.00 | 83.00 | 6,289,000 | 0 |
| 23-Jan-2024 | 83.00 | 87.00 | 82.00 | 83.00 | 19,895,500 | 0 |
| 22-Jan-2024 | 83.00 | 84.00 | 82.00 | 83.00 | 2,117,700 | 0 |