| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 22-Nov-2024 | 106.00 | 108.00 | 104.00 | 106.00 | 7,429,400 | 0 |
| 21-Nov-2024 | 108.00 | 108.00 | 105.00 | 106.00 | 7,055,400 | 0 |
| 20-Nov-2024 | 110.00 | 112.00 | 107.00 | 108.00 | 6,812,100 | 0 |
| 19-Nov-2024 | 107.00 | 115.00 | 107.00 | 110.00 | 17,308,100 | 0 |
| 18-Nov-2024 | 110.00 | 110.00 | 105.00 | 107.00 | 9,384,600 | 0 |
| 15-Nov-2024 | 110.00 | 111.00 | 107.00 | 108.00 | 5,723,800 | 0 |
| 14-Nov-2024 | 109.00 | 110.00 | 107.00 | 110.00 | 11,447,700 | 0 |
| 13-Nov-2024 | 111.00 | 112.00 | 108.00 | 110.00 | 10,184,600 | 0 |
| 12-Nov-2024 | 105.00 | 113.00 | 105.00 | 111.00 | 16,535,500 | 0 |
| 11-Nov-2024 | 115.00 | 115.00 | 106.00 | 107.00 | 17,631,000 | 0 |
| 08-Nov-2024 | 113.00 | 115.00 | 112.00 | 113.00 | 9,952,100 | 0 |
| 07-Nov-2024 | 114.00 | 115.00 | 110.00 | 113.00 | 13,469,300 | 0 |
| 06-Nov-2024 | 119.00 | 121.00 | 112.00 | 114.00 | 24,839,200 | 0 |
| 05-Nov-2024 | 118.00 | 120.00 | 117.00 | 119.00 | 5,679,600 | 0 |
| 04-Nov-2024 | 120.00 | 122.00 | 117.00 | 117.00 | 13,082,400 | 0 |
| 01-Nov-2024 | 123.00 | 123.00 | 120.00 | 120.00 | 15,227,500 | 0 |
| 31-Oct-2024 | 128.00 | 131.00 | 121.00 | 124.00 | 34,720,600 | 0 |
| 30-Oct-2024 | 131.00 | 131.00 | 128.00 | 130.00 | 7,589,700 | 0 |
| 29-Oct-2024 | 130.00 | 131.00 | 128.00 | 130.00 | 9,010,200 | 0 |
| 28-Oct-2024 | 128.00 | 133.00 | 127.00 | 129.00 | 12,314,800 | 0 |
| 25-Oct-2024 | 133.00 | 133.00 | 128.00 | 130.00 | 15,603,600 | 0 |
| 24-Oct-2024 | 130.00 | 135.00 | 130.00 | 132.00 | 16,240,500 | 0 |
| 23-Oct-2024 | 134.00 | 135.00 | 130.00 | 130.00 | 17,348,200 | 0 |
| 22-Oct-2024 | 136.00 | 137.00 | 132.00 | 134.00 | 17,433,400 | 0 |
| 21-Oct-2024 | 135.00 | 137.00 | 134.00 | 136.00 | 28,026,500 | 0 |
| 18-Oct-2024 | 130.00 | 137.00 | 128.00 | 135.00 | 78,028,200 | 0 |
| 17-Oct-2024 | 131.00 | 132.00 | 129.00 | 130.00 | 12,327,700 | 0 |
| 16-Oct-2024 | 128.00 | 133.00 | 128.00 | 130.00 | 47,567,200 | 0 |
| 15-Oct-2024 | 131.00 | 132.00 | 126.00 | 128.00 | 35,581,900 | 0 |
| 14-Oct-2024 | 125.00 | 131.00 | 125.00 | 130.00 | 52,932,900 | 0 |
| 11-Oct-2024 | 119.00 | 128.00 | 117.00 | 125.00 | 61,699,300 | 0 |
| 10-Oct-2024 | 118.00 | 120.00 | 118.00 | 118.00 | 8,113,700 | 0 |
| 09-Oct-2024 | 120.00 | 124.00 | 118.00 | 118.00 | 18,395,600 | 0 |
| 08-Oct-2024 | 116.00 | 123.00 | 116.00 | 122.00 | 23,198,500 | 0 |
| 07-Oct-2024 | 116.00 | 120.00 | 115.00 | 119.00 | 16,724,600 | 0 |
| 04-Oct-2024 | 122.00 | 123.00 | 116.00 | 117.00 | 36,316,000 | 0 |
| 03-Oct-2024 | 120.00 | 125.00 | 120.00 | 122.00 | 24,269,000 | 0 |
| 02-Oct-2024 | 134.00 | 135.00 | 117.00 | 123.00 | 74,657,800 | 0 |
| 01-Oct-2024 | 137.00 | 137.00 | 132.00 | 134.00 | 23,670,600 | 0 |
| 30-Sep-2024 | 132.00 | 136.00 | 132.00 | 136.00 | 17,790,700 | 0 |
| 27-Sep-2024 | 132.00 | 133.00 | 130.00 | 132.00 | 16,876,700 | 0 |
| 26-Sep-2024 | 133.00 | 133.00 | 130.00 | 132.00 | 18,283,800 | 0 |
| 25-Sep-2024 | 136.00 | 138.00 | 132.00 | 133.00 | 30,911,200 | 0 |
| 24-Sep-2024 | 139.00 | 140.00 | 134.00 | 136.00 | 26,175,300 | 0 |
| 23-Sep-2024 | 135.00 | 140.00 | 134.00 | 138.00 | 37,708,600 | 0 |
| 20-Sep-2024 | 136.00 | 138.00 | 132.00 | 135.00 | 39,750,300 | 0 |
| 19-Sep-2024 | 139.00 | 141.00 | 136.00 | 136.00 | 63,806,300 | 0 |
| 18-Sep-2024 | 132.00 | 143.00 | 132.00 | 138.00 | 153,193,600 | 0 |
| 17-Sep-2024 | 131.00 | 134.00 | 129.00 | 133.00 | 34,093,100 | 0 |
| 13-Sep-2024 | 133.00 | 135.00 | 131.00 | 131.00 | 23,077,700 | 0 |
| 12-Sep-2024 | 132.00 | 135.00 | 131.00 | 133.00 | 27,649,400 | 0 |
| 11-Sep-2024 | 132.00 | 135.00 | 129.00 | 132.00 | 44,192,600 | 0 |
| 10-Sep-2024 | 135.00 | 138.00 | 132.00 | 132.00 | 81,952,500 | 0 |
| 09-Sep-2024 | 128.00 | 138.00 | 128.00 | 135.00 | 170,053,300 | 0 |
| 06-Sep-2024 | 128.00 | 135.00 | 125.00 | 130.00 | 190,689,100 | 0 |
| 05-Sep-2024 | 115.00 | 128.00 | 115.00 | 128.00 | 138,347,300 | 0 |
| 04-Sep-2024 | 117.00 | 122.00 | 113.00 | 120.00 | 86,026,900 | 0 |
| 03-Sep-2024 | 126.00 | 126.00 | 117.00 | 117.00 | 44,338,600 | 0 |
| 02-Sep-2024 | 124.00 | 126.00 | 121.00 | 121.00 | 26,191,200 | 0 |
| 30-Aug-2024 | 122.00 | 123.00 | 120.00 | 122.00 | 16,501,500 | 0 |
| 29-Aug-2024 | 126.00 | 128.00 | 122.00 | 122.00 | 43,350,900 | 0 |
| 28-Aug-2024 | 120.00 | 129.00 | 119.00 | 126.00 | 245,451,500 | 0 |
| 27-Aug-2024 | 116.00 | 125.00 | 115.00 | 120.00 | 176,799,800 | 0 |
| 26-Aug-2024 | 112.00 | 116.00 | 112.00 | 115.00 | 69,226,800 | 0 |
| 23-Aug-2024 | 109.00 | 114.00 | 108.00 | 112.00 | 15,441,800 | 0 |
| 22-Aug-2024 | 112.00 | 113.00 | 109.00 | 109.00 | 19,102,400 | 0 |
| 21-Aug-2024 | 114.00 | 114.00 | 112.00 | 112.00 | 20,312,800 | 0 |
| 20-Aug-2024 | 111.00 | 119.00 | 110.00 | 113.00 | 87,451,600 | 0 |
| 19-Aug-2024 | 111.00 | 114.00 | 110.00 | 110.00 | 24,580,300 | 0 |
| 16-Aug-2024 | 113.00 | 115.00 | 110.00 | 111.00 | 19,255,000 | 0 |
| 15-Aug-2024 | 107.00 | 115.00 | 107.00 | 113.00 | 83,442,000 | 0 |
| 14-Aug-2024 | 113.00 | 113.00 | 107.00 | 107.00 | 53,351,600 | 0 |
| 13-Aug-2024 | 102.00 | 115.00 | 102.00 | 113.00 | 170,924,200 | 0 |
| 12-Aug-2024 | 102.00 | 104.00 | 101.00 | 102.00 | 12,880,200 | 0 |
| 09-Aug-2024 | 102.00 | 105.00 | 101.00 | 102.00 | 25,820,800 | 0 |
| 08-Aug-2024 | 98.00 | 102.00 | 98.00 | 101.00 | 26,872,300 | 0 |
| 07-Aug-2024 | 97.00 | 99.00 | 97.00 | 98.00 | 4,279,100 | 0 |
| 06-Aug-2024 | 97.00 | 98.00 | 95.00 | 97.00 | 3,078,200 | 0 |
| 05-Aug-2024 | 100.00 | 101.00 | 95.00 | 97.00 | 12,258,400 | 0 |
| 02-Aug-2024 | 101.00 | 102.00 | 100.00 | 101.00 | 3,068,900 | 0 |
| 01-Aug-2024 | 101.00 | 102.00 | 99.00 | 101.00 | 6,467,900 | 0 |
| 31-Jul-2024 | 100.00 | 103.00 | 99.00 | 101.00 | 9,469,000 | 0 |
| 30-Jul-2024 | 100.00 | 100.00 | 98.00 | 99.00 | 3,755,800 | 0 |
| 29-Jul-2024 | 98.00 | 101.00 | 98.00 | 100.00 | 3,189,200 | 0 |
| 26-Jul-2024 | 98.00 | 100.00 | 96.00 | 98.00 | 6,000,400 | 0 |
| 25-Jul-2024 | 102.00 | 103.00 | 98.00 | 98.00 | 8,871,900 | 0 |
| 24-Jul-2024 | 102.00 | 105.00 | 102.00 | 102.00 | 17,455,800 | 0 |
| 23-Jul-2024 | 102.00 | 103.00 | 101.00 | 102.00 | 5,733,000 | 0 |
| 22-Jul-2024 | 103.00 | 105.00 | 101.00 | 102.00 | 10,704,700 | 0 |
| 19-Jul-2024 | 105.00 | 106.00 | 102.00 | 104.00 | 12,060,600 | 0 |
| 18-Jul-2024 | 102.00 | 106.00 | 102.00 | 104.00 | 31,508,000 | 0 |
| 17-Jul-2024 | 100.00 | 103.00 | 99.00 | 102.00 | 11,922,400 | 0 |
| 16-Jul-2024 | 102.00 | 102.00 | 99.00 | 100.00 | 10,607,400 | 0 |
| 15-Jul-2024 | 103.00 | 105.00 | 100.00 | 102.00 | 38,028,000 | 0 |
| 12-Jul-2024 | 96.00 | 103.00 | 95.00 | 102.00 | 68,856,500 | 0 |
| 11-Jul-2024 | 97.00 | 98.00 | 95.00 | 96.00 | 13,215,100 | 0 |
| 10-Jul-2024 | 97.00 | 99.00 | 95.00 | 97.00 | 13,974,400 | 0 |
| 09-Jul-2024 | 95.00 | 97.00 | 93.00 | 96.00 | 14,360,100 | 0 |
| 08-Jul-2024 | 92.00 | 97.00 | 91.00 | 95.00 | 30,695,700 | 0 |
| 05-Jul-2024 | 92.00 | 98.00 | 89.00 | 91.00 | 48,297,700 | 0 |