| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Sep-2024 | 56.00 | 56.00 | 55.00 | 56.00 | 44,300 | 0 |
| 06-Sep-2024 | 57.00 | 57.00 | 55.00 | 55.00 | 198,400 | 0 |
| 05-Sep-2024 | 57.00 | 57.00 | 55.00 | 57.00 | 149,600 | 0 |
| 04-Sep-2024 | 57.00 | 57.00 | 55.00 | 57.00 | 95,800 | 0 |
| 03-Sep-2024 | 57.00 | 57.00 | 56.00 | 57.00 | 252,700 | 0 |
| 02-Sep-2024 | 57.00 | 57.00 | 55.00 | 57.00 | 264,700 | 0 |
| 30-Aug-2024 | 57.00 | 59.00 | 54.00 | 57.00 | 667,500 | 0 |
| 29-Aug-2024 | 56.00 | 59.00 | 55.00 | 59.00 | 153,800 | 0 |
| 28-Aug-2024 | 56.00 | 56.00 | 55.00 | 56.00 | 107,500 | 0 |
| 27-Aug-2024 | 56.00 | 57.00 | 55.00 | 56.00 | 304,000 | 0 |
| 26-Aug-2024 | 56.00 | 56.00 | 55.00 | 56.00 | 70,200 | 0 |
| 23-Aug-2024 | 57.00 | 57.00 | 55.00 | 55.00 | 69,800 | 0 |
| 22-Aug-2024 | 56.00 | 57.00 | 56.00 | 57.00 | 194,200 | 0 |
| 21-Aug-2024 | 56.00 | 57.00 | 54.00 | 55.00 | 192,500 | 0 |
| 20-Aug-2024 | 55.00 | 57.00 | 55.00 | 56.00 | 197,700 | 0 |
| 19-Aug-2024 | 55.00 | 56.00 | 54.00 | 56.00 | 122,800 | 0 |
| 16-Aug-2024 | 56.00 | 56.00 | 55.00 | 55.00 | 39,300 | 0 |
| 15-Aug-2024 | 55.00 | 56.00 | 54.00 | 56.00 | 604,100 | 0 |
| 14-Aug-2024 | 54.00 | 55.00 | 54.00 | 55.00 | 191,400 | 0 |
| 13-Aug-2024 | 53.00 | 55.00 | 53.00 | 54.00 | 292,300 | 0 |
| 12-Aug-2024 | 55.00 | 56.00 | 53.00 | 53.00 | 1,045,900 | 0 |
| 09-Aug-2024 | 59.00 | 59.00 | 55.00 | 55.00 | 1,948,400 | 0 |
| 08-Aug-2024 | 57.00 | 71.00 | 56.00 | 58.00 | 14,652,800 | 0 |
| 07-Aug-2024 | 54.00 | 55.00 | 54.00 | 54.00 | 20,900 | 0 |
| 06-Aug-2024 | 60.00 | 60.00 | 54.00 | 55.00 | 53,500 | 0 |
| 05-Aug-2024 | 54.00 | 55.00 | 53.00 | 55.00 | 368,400 | 0 |
| 02-Aug-2024 | 54.00 | 57.00 | 54.00 | 54.00 | 94,300 | 0 |
| 01-Aug-2024 | 54.00 | 56.00 | 54.00 | 55.00 | 140,400 | 0 |
| 31-Jul-2024 | 53.00 | 55.00 | 53.00 | 54.00 | 10,600 | 0 |
| 30-Jul-2024 | 61.00 | 61.00 | 52.00 | 55.00 | 125,600 | 0 |
| 29-Jul-2024 | 53.00 | 53.00 | 53.00 | 53.00 | 4,900 | 0 |
| 26-Jul-2024 | 53.00 | 54.00 | 53.00 | 53.00 | 39,400 | 0 |
| 25-Jul-2024 | 53.00 | 54.00 | 53.00 | 53.00 | 61,800 | 0 |
| 24-Jul-2024 | 53.00 | 54.00 | 53.00 | 54.00 | 13,100 | 0 |
| 23-Jul-2024 | 53.00 | 53.00 | 53.00 | 53.00 | 45,300 | 0 |
| 22-Jul-2024 | 54.00 | 55.00 | 52.00 | 54.00 | 1,041,500 | 0 |
| 19-Jul-2024 | 54.00 | 54.00 | 53.00 | 54.00 | 30,000 | 0 |
| 18-Jul-2024 | 53.00 | 55.00 | 53.00 | 54.00 | 104,600 | 0 |
| 17-Jul-2024 | 53.00 | 55.00 | 52.00 | 54.00 | 321,100 | 0 |
| 16-Jul-2024 | 55.00 | 55.00 | 52.00 | 52.00 | 2,056,000 | 0 |
| 15-Jul-2024 | 55.00 | 58.00 | 54.00 | 55.00 | 28,200 | 0 |
| 12-Jul-2024 | 54.00 | 55.00 | 54.00 | 55.00 | 34,800 | 0 |
| 11-Jul-2024 | 56.00 | 56.00 | 53.00 | 55.00 | 238,800 | 0 |
| 10-Jul-2024 | 55.00 | 58.00 | 54.00 | 56.00 | 119,300 | 0 |
| 09-Jul-2024 | 58.00 | 58.00 | 57.00 | 57.00 | 4,100 | 0 |
| 08-Jul-2024 | 56.00 | 57.00 | 56.00 | 57.00 | 21,700 | 0 |
| 05-Jul-2024 | 58.00 | 58.00 | 55.00 | 55.00 | 400 | 0 |
| 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 |