| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 57.00 | 59.00 | 53.00 | 56.00 | 166,000 | 0 |
| 03-Jul-2024 | 54.00 | 59.00 | 54.00 | 55.00 | 289,900 | 0 |
| 02-Jul-2024 | 57.00 | 57.00 | 51.00 | 54.00 | 597,600 | 0 |
| 01-Jul-2024 | 55.00 | 65.00 | 54.00 | 57.00 | 557,500 | 0 |
| 28-Jun-2024 | 58.00 | 58.00 | 54.00 | 56.00 | 56,800 | 0 |
| 27-Jun-2024 | 55.00 | 56.00 | 55.00 | 56.00 | 9,300 | 0 |
| 26-Jun-2024 | 54.00 | 56.00 | 54.00 | 55.00 | 4,000 | 0 |
| 25-Jun-2024 | 59.00 | 59.00 | 54.00 | 57.00 | 13,300 | 0 |
| 24-Jun-2024 | 59.00 | 59.00 | 53.00 | 56.00 | 49,400 | 0 |
| 21-Jun-2024 | 53.00 | 60.00 | 53.00 | 59.00 | 121,400 | 0 |
| 20-Jun-2024 | 54.00 | 56.00 | 51.00 | 54.00 | 42,100 | 0 |
| 19-Jun-2024 | 52.00 | 57.00 | 52.00 | 54.00 | 91,700 | 0 |
| 14-Jun-2024 | 56.00 | 56.00 | 53.00 | 55.00 | 3,300 | 0 |
| 13-Jun-2024 | 55.00 | 55.00 | 54.00 | 54.00 | 24,900 | 0 |
| 12-Jun-2024 | 54.00 | 54.00 | 54.00 | 54.00 | 1,600 | 0 |
| 11-Jun-2024 | 55.00 | 56.00 | 54.00 | 56.00 | 8,900 | 0 |
| 10-Jun-2024 | 58.00 | 58.00 | 54.00 | 55.00 | 60,900 | 0 |
| 07-Jun-2024 | 56.00 | 57.00 | 56.00 | 56.00 | 32,500 | 0 |
| 06-Jun-2024 | 58.00 | 58.00 | 56.00 | 56.00 | 21,700 | 0 |
| 05-Jun-2024 | 56.00 | 58.00 | 56.00 | 58.00 | 300 | 0 |
| 04-Jun-2024 | 56.00 | 57.00 | 56.00 | 56.00 | 4,000 | 0 |
| 03-Jun-2024 | 57.00 | 60.00 | 57.00 | 58.00 | 34,700 | 0 |
| 31-May-2024 | 59.00 | 60.00 | 58.00 | 58.00 | 83,300 | 0 |
| 30-May-2024 | 57.00 | 59.00 | 57.00 | 58.00 | 17,100 | 0 |
| 29-May-2024 | 58.00 | 58.00 | 56.00 | 57.00 | 3,500 | 0 |
| 28-May-2024 | 57.00 | 58.00 | 55.00 | 57.00 | 975,600 | 0 |
| 27-May-2024 | 59.00 | 59.00 | 56.00 | 57.00 | 30,600 | 0 |
| 22-May-2024 | 59.00 | 59.00 | 56.00 | 59.00 | 26,100 | 0 |
| 21-May-2024 | 58.00 | 59.00 | 58.00 | 59.00 | 3,400 | 0 |
| 20-May-2024 | 57.00 | 59.00 | 57.00 | 59.00 | 18,700 | 0 |
| 17-May-2024 | 58.00 | 59.00 | 58.00 | 59.00 | 229,000 | 0 |
| 16-May-2024 | 60.00 | 61.00 | 59.00 | 59.00 | 1,084,600 | 0 |
| 15-May-2024 | 60.00 | 62.00 | 59.00 | 62.00 | 38,000 | 0 |
| 14-May-2024 | 59.00 | 62.00 | 59.00 | 62.00 | 34,500 | 0 |
| 13-May-2024 | 58.00 | 61.00 | 58.00 | 61.00 | 48,100 | 0 |
| 08-May-2024 | 60.00 | 60.00 | 60.00 | 60.00 | 100 | 0 |
| 07-May-2024 | 58.00 | 61.00 | 58.00 | 61.00 | 10,100 | 0 |
| 06-May-2024 | 57.00 | 59.00 | 57.00 | 59.00 | 26,800 | 0 |
| 03-May-2024 | 56.00 | 61.00 | 56.00 | 58.00 | 150,900 | 0 |
| 02-May-2024 | 57.00 | 57.00 | 56.00 | 57.00 | 79,900 | 0 |
| 30-Apr-2024 | 56.00 | 58.00 | 55.00 | 57.00 | 98,600 | 0 |
| 29-Apr-2024 | 55.00 | 57.00 | 55.00 | 57.00 | 10,700 | 0 |
| 26-Apr-2024 | 59.00 | 59.00 | 55.00 | 57.00 | 34,700 | 0 |
| 25-Apr-2024 | 62.00 | 64.00 | 55.00 | 59.00 | 32,200 | 0 |
| 24-Apr-2024 | 60.00 | 64.00 | 55.00 | 62.00 | 123,700 | 0 |
| 23-Apr-2024 | 53.00 | 64.00 | 52.00 | 60.00 | 357,600 | 0 |
| 22-Apr-2024 | 54.00 | 55.00 | 54.00 | 55.00 | 58,600 | 0 |
| 19-Apr-2024 | 61.00 | 62.00 | 54.00 | 54.00 | 348,400 | 0 |
| 18-Apr-2024 | 55.00 | 63.00 | 54.00 | 61.00 | 661,900 | 0 |
| 17-Apr-2024 | 61.00 | 62.00 | 50.00 | 54.00 | 1,168,400 | 0 |
| 16-Apr-2024 | 61.00 | 64.00 | 60.00 | 62.00 | 1,320,700 | 0 |
| 05-Apr-2024 | 64.00 | 64.00 | 63.00 | 64.00 | 41,500 | 0 |
| 04-Apr-2024 | 64.00 | 64.00 | 63.00 | 63.00 | 143,600 | 0 |
| 03-Apr-2024 | 65.00 | 65.00 | 63.00 | 65.00 | 305,100 | 0 |
| 02-Apr-2024 | 65.00 | 65.00 | 63.00 | 65.00 | 418,500 | 0 |
| 01-Apr-2024 | 64.00 | 66.00 | 63.00 | 65.00 | 301,800 | 0 |
| 28-Mar-2024 | 67.00 | 69.00 | 64.00 | 64.00 | 624,400 | 0 |
| 27-Mar-2024 | 73.00 | 77.00 | 64.00 | 66.00 | 1,783,600 | 0 |
| 26-Mar-2024 | 75.00 | 75.00 | 68.00 | 73.00 | 1,414,400 | 0 |
| 25-Mar-2024 | 72.00 | 72.00 | 68.00 | 72.00 | 127,900 | 0 |
| 22-Mar-2024 | 71.00 | 71.00 | 68.00 | 69.00 | 52,800 | 0 |
| 21-Mar-2024 | 71.00 | 71.00 | 68.00 | 71.00 | 616,700 | 0 |
| 20-Mar-2024 | 71.00 | 71.00 | 68.00 | 71.00 | 796,700 | 0 |
| 19-Mar-2024 | 72.00 | 72.00 | 68.00 | 70.00 | 2,182,200 | 0 |
| 18-Mar-2024 | 68.00 | 71.00 | 68.00 | 71.00 | 807,700 | 0 |
| 15-Mar-2024 | 71.00 | 71.00 | 67.00 | 70.00 | 110,000 | 0 |
| 14-Mar-2024 | 70.00 | 70.00 | 69.00 | 69.00 | 517,100 | 0 |
| 13-Mar-2024 | 69.00 | 71.00 | 67.00 | 68.00 | 1,070,700 | 0 |
| 08-Mar-2024 | 67.00 | 70.00 | 66.00 | 69.00 | 1,429,600 | 0 |
| 07-Mar-2024 | 67.00 | 69.00 | 67.00 | 69.00 | 10,900 | 0 |
| 06-Mar-2024 | 67.00 | 69.00 | 66.00 | 68.00 | 946,300 | 0 |
| 05-Mar-2024 | 68.00 | 68.00 | 67.00 | 68.00 | 23,900 | 0 |
| 04-Mar-2024 | 70.00 | 70.00 | 67.00 | 68.00 | 41,400 | 0 |
| 01-Mar-2024 | 68.00 | 70.00 | 67.00 | 70.00 | 114,700 | 0 |
| 29-Feb-2024 | 70.00 | 70.00 | 68.00 | 68.00 | 271,000 | 0 |
| 28-Feb-2024 | 67.00 | 69.00 | 67.00 | 69.00 | 561,000 | 0 |
| 27-Feb-2024 | 68.00 | 70.00 | 66.00 | 66.00 | 341,600 | 0 |
| 26-Feb-2024 | 67.00 | 70.00 | 66.00 | 66.00 | 186,800 | 0 |
| 23-Feb-2024 | 68.00 | 68.00 | 65.00 | 68.00 | 470,200 | 0 |
| 22-Feb-2024 | 67.00 | 68.00 | 67.00 | 68.00 | 16,500 | 0 |
| 21-Feb-2024 | 67.00 | 70.00 | 67.00 | 67.00 | 20,900 | 0 |
| 20-Feb-2024 | 68.00 | 69.00 | 67.00 | 67.00 | 529,900 | 0 |
| 19-Feb-2024 | 67.00 | 70.00 | 65.00 | 67.00 | 407,800 | 0 |
| 16-Feb-2024 | 66.00 | 70.00 | 66.00 | 67.00 | 967,100 | 0 |
| 15-Feb-2024 | 66.00 | 69.00 | 66.00 | 68.00 | 266,200 | 0 |
| 13-Feb-2024 | 65.00 | 66.00 | 65.00 | 66.00 | 18,100 | 0 |
| 12-Feb-2024 | 68.00 | 70.00 | 66.00 | 66.00 | 101,000 | 0 |
| 07-Feb-2024 | 68.00 | 74.00 | 67.00 | 68.00 | 1,145,600 | 0 |
| 06-Feb-2024 | 64.00 | 78.00 | 64.00 | 67.00 | 242,100 | 0 |
| 05-Feb-2024 | 67.00 | 70.00 | 65.00 | 68.00 | 467,700 | 0 |
| 02-Feb-2024 | 71.00 | 71.00 | 68.00 | 71.00 | 15,100 | 0 |
| 01-Feb-2024 | 68.00 | 74.00 | 68.00 | 71.00 | 45,000 | 0 |
| 31-Jan-2024 | 71.00 | 75.00 | 68.00 | 73.00 | 142,500 | 0 |
| 30-Jan-2024 | 69.00 | 77.00 | 66.00 | 71.00 | 531,300 | 0 |
| 29-Jan-2024 | 68.00 | 68.00 | 65.00 | 68.00 | 1,042,500 | 0 |
| 26-Jan-2024 | 67.00 | 68.00 | 65.00 | 67.00 | 414,100 | 0 |
| 25-Jan-2024 | 64.00 | 67.00 | 64.00 | 67.00 | 426,900 | 0 |
| 24-Jan-2024 | 67.00 | 67.00 | 65.00 | 66.00 | 547,200 | 0 |
| 23-Jan-2024 | 65.00 | 66.00 | 65.00 | 66.00 | 1,923,000 | 0 |
| 22-Jan-2024 | 65.00 | 66.00 | 65.00 | 65.00 | 574,800 | 0 |