| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Sep-2024 | 625.00 | 635.00 | 610.00 | 630.00 | 5,461,000 | 0 |
| 06-Sep-2024 | 625.00 | 625.00 | 615.00 | 625.00 | 6,123,000 | 0 |
| 05-Sep-2024 | 615.00 | 635.00 | 610.00 | 625.00 | 6,389,000 | 0 |
| 04-Sep-2024 | 600.00 | 610.00 | 570.00 | 610.00 | 6,545,700 | 0 |
| 03-Sep-2024 | 605.00 | 615.00 | 600.00 | 600.00 | 3,387,200 | 0 |
| 02-Sep-2024 | 600.00 | 610.00 | 595.00 | 610.00 | 6,489,400 | 0 |
| 30-Aug-2024 | 615.00 | 620.00 | 600.00 | 600.00 | 5,619,000 | 0 |
| 29-Aug-2024 | 610.00 | 620.00 | 605.00 | 615.00 | 3,779,600 | 0 |
| 28-Aug-2024 | 615.00 | 630.00 | 605.00 | 610.00 | 7,382,000 | 0 |
| 27-Aug-2024 | 640.00 | 645.00 | 610.00 | 620.00 | 8,139,300 | 0 |
| 26-Aug-2024 | 640.00 | 650.00 | 625.00 | 635.00 | 8,925,100 | 0 |
| 23-Aug-2024 | 640.00 | 655.00 | 635.00 | 635.00 | 4,318,400 | 0 |
| 22-Aug-2024 | 655.00 | 660.00 | 635.00 | 650.00 | 7,542,300 | 0 |
| 21-Aug-2024 | 640.00 | 655.00 | 635.00 | 655.00 | 5,705,600 | 0 |
| 20-Aug-2024 | 640.00 | 645.00 | 625.00 | 635.00 | 8,044,200 | 0 |
| 19-Aug-2024 | 640.00 | 640.00 | 620.00 | 640.00 | 5,352,200 | 0 |
| 16-Aug-2024 | 645.00 | 650.00 | 635.00 | 640.00 | 5,444,700 | 0 |
| 15-Aug-2024 | 625.00 | 650.00 | 620.00 | 645.00 | 9,101,700 | 0 |
| 14-Aug-2024 | 620.00 | 630.00 | 610.00 | 625.00 | 4,087,300 | 0 |
| 13-Aug-2024 | 610.00 | 620.00 | 600.00 | 620.00 | 7,697,900 | 0 |
| 12-Aug-2024 | 620.00 | 620.00 | 605.00 | 610.00 | 3,605,900 | 0 |
| 09-Aug-2024 | 620.00 | 625.00 | 600.00 | 620.00 | 3,035,100 | 0 |
| 08-Aug-2024 | 620.00 | 630.00 | 605.00 | 620.00 | 5,066,800 | 0 |
| 07-Aug-2024 | 590.00 | 625.00 | 580.00 | 615.00 | 7,658,700 | 0 |
| 06-Aug-2024 | 595.00 | 595.00 | 570.00 | 590.00 | 3,095,600 | 0 |
| 05-Aug-2024 | 625.00 | 625.00 | 575.00 | 585.00 | 4,080,700 | 0 |
| 02-Aug-2024 | 620.00 | 625.00 | 610.00 | 620.00 | 2,826,500 | 0 |
| 01-Aug-2024 | 610.00 | 620.00 | 610.00 | 620.00 | 3,075,300 | 0 |
| 31-Jul-2024 | 625.00 | 625.00 | 600.00 | 605.00 | 6,918,600 | 0 |
| 30-Jul-2024 | 640.00 | 645.00 | 610.00 | 620.00 | 4,614,900 | 0 |
| 29-Jul-2024 | 655.00 | 660.00 | 630.00 | 635.00 | 3,264,500 | 0 |
| 26-Jul-2024 | 635.00 | 660.00 | 625.00 | 660.00 | 5,497,300 | 0 |
| 25-Jul-2024 | 660.00 | 665.00 | 615.00 | 635.00 | 7,137,400 | 0 |
| 24-Jul-2024 | 660.00 | 675.00 | 650.00 | 660.00 | 2,528,000 | 0 |
| 23-Jul-2024 | 665.00 | 680.00 | 650.00 | 665.00 | 4,647,200 | 0 |
| 22-Jul-2024 | 655.00 | 670.00 | 650.00 | 665.00 | 5,038,600 | 0 |
| 19-Jul-2024 | 645.00 | 650.00 | 635.00 | 650.00 | 1,242,200 | 0 |
| 18-Jul-2024 | 665.00 | 665.00 | 645.00 | 650.00 | 3,495,600 | 0 |
| 17-Jul-2024 | 675.00 | 685.00 | 660.00 | 665.00 | 5,041,700 | 0 |
| 16-Jul-2024 | 675.00 | 690.00 | 670.00 | 675.00 | 2,156,200 | 0 |
| 15-Jul-2024 | 675.00 | 690.00 | 670.00 | 675.00 | 6,320,300 | 0 |
| 12-Jul-2024 | 665.00 | 680.00 | 665.00 | 675.00 | 4,072,500 | 0 |
| 11-Jul-2024 | 650.00 | 670.00 | 650.00 | 670.00 | 5,324,700 | 0 |
| 10-Jul-2024 | 640.00 | 665.00 | 635.00 | 650.00 | 5,172,600 | 0 |
| 09-Jul-2024 | 650.00 | 670.00 | 635.00 | 640.00 | 5,133,900 | 0 |
| 08-Jul-2024 | 605.00 | 650.00 | 605.00 | 650.00 | 25,782,500 | 0 |
| 05-Jul-2024 | 610.00 | 615.00 | 600.00 | 605.00 | 4,461,400 | 0 |
| 04-Jul-2024 | 565.00 | 645.00 | 565.00 | 610.00 | 26,139,100 | 0 |
| 03-Jul-2024 | 565.00 | 570.00 | 560.00 | 560.00 | 445,300 | 0 |
| 02-Jul-2024 | 570.00 | 575.00 | 565.00 | 565.00 | 899,400 | 0 |
| 01-Jul-2024 | 575.00 | 575.00 | 565.00 | 575.00 | 837,300 | 0 |
| 28-Jun-2024 | 575.00 | 580.00 | 565.00 | 575.00 | 1,278,600 | 0 |
| 27-Jun-2024 | 575.00 | 580.00 | 570.00 | 575.00 | 1,693,800 | 0 |
| 26-Jun-2024 | 580.00 | 580.00 | 560.00 | 575.00 | 3,882,300 | 0 |
| 25-Jun-2024 | 570.00 | 585.00 | 555.00 | 575.00 | 7,928,300 | 0 |
| 24-Jun-2024 | 560.00 | 565.00 | 545.00 | 565.00 | 3,186,900 | 0 |
| 21-Jun-2024 | 550.00 | 560.00 | 540.00 | 560.00 | 2,318,900 | 0 |
| 20-Jun-2024 | 550.00 | 555.00 | 545.00 | 550.00 | 1,120,500 | 0 |
| 19-Jun-2024 | 560.00 | 565.00 | 545.00 | 550.00 | 1,691,900 | 0 |
| 14-Jun-2024 | 555.00 | 560.00 | 545.00 | 560.00 | 3,066,200 | 0 |
| 13-Jun-2024 | 555.00 | 560.00 | 550.00 | 555.00 | 985,000 | 0 |
| 12-Jun-2024 | 555.00 | 560.00 | 545.00 | 555.00 | 3,707,500 | 0 |
| 11-Jun-2024 | 565.00 | 570.00 | 565.00 | 570.00 | 6,777,900 | 0 |
| 10-Jun-2024 | 580.00 | 585.00 | 565.00 | 565.00 | 2,743,300 | 0 |
| 07-Jun-2024 | 570.00 | 580.00 | 565.00 | 580.00 | 7,405,100 | 0 |
| 06-Jun-2024 | 565.00 | 575.00 | 560.00 | 570.00 | 6,950,000 | 0 |
| 05-Jun-2024 | 555.00 | 565.00 | 550.00 | 560.00 | 2,466,300 | 0 |
| 04-Jun-2024 | 560.00 | 570.00 | 555.00 | 560.00 | 2,772,800 | 0 |
| 03-Jun-2024 | 550.00 | 570.00 | 545.00 | 560.00 | 11,325,400 | 0 |
| 31-May-2024 | 560.00 | 560.00 | 550.00 | 550.00 | 3,762,800 | 0 |
| 30-May-2024 | 570.00 | 570.00 | 550.00 | 555.00 | 1,515,300 | 0 |
| 29-May-2024 | 570.00 | 575.00 | 555.00 | 565.00 | 3,523,200 | 0 |
| 28-May-2024 | 565.00 | 575.00 | 560.00 | 570.00 | 3,272,100 | 0 |
| 27-May-2024 | 575.00 | 585.00 | 550.00 | 555.00 | 7,862,600 | 0 |
| 22-May-2024 | 550.00 | 575.00 | 550.00 | 575.00 | 3,831,400 | 0 |
| 21-May-2024 | 555.00 | 560.00 | 540.00 | 550.00 | 4,725,100 | 0 |
| 20-May-2024 | 540.00 | 560.00 | 535.00 | 550.00 | 2,050,600 | 0 |
| 17-May-2024 | 550.00 | 555.00 | 540.00 | 540.00 | 3,480,500 | 0 |
| 16-May-2024 | 550.00 | 555.00 | 545.00 | 550.00 | 9,396,800 | 0 |
| 15-May-2024 | 545.00 | 560.00 | 545.00 | 550.00 | 7,366,100 | 0 |
| 14-May-2024 | 555.00 | 565.00 | 545.00 | 545.00 | 9,161,400 | 0 |
| 13-May-2024 | 570.00 | 570.00 | 545.00 | 555.00 | 9,990,300 | 0 |
| 08-May-2024 | 570.00 | 575.00 | 555.00 | 565.00 | 3,025,800 | 0 |
| 07-May-2024 | 580.00 | 580.00 | 560.00 | 570.00 | 5,209,500 | 0 |
| 06-May-2024 | 570.00 | 580.00 | 570.00 | 580.00 | 2,389,600 | 0 |
| 03-May-2024 | 580.00 | 585.00 | 565.00 | 570.00 | 2,356,000 | 0 |
| 02-May-2024 | 585.00 | 590.00 | 565.00 | 580.00 | 7,991,400 | 0 |
| 30-Apr-2024 | 565.00 | 590.00 | 565.00 | 585.00 | 8,021,600 | 0 |
| 29-Apr-2024 | 580.00 | 585.00 | 560.00 | 565.00 | 1,250,000 | 0 |
| 26-Apr-2024 | 580.00 | 580.00 | 555.00 | 580.00 | 8,832,900 | 0 |
| 25-Apr-2024 | 575.00 | 580.00 | 565.00 | 575.00 | 2,531,700 | 0 |
| 24-Apr-2024 | 550.00 | 575.00 | 550.00 | 575.00 | 3,309,500 | 0 |
| 23-Apr-2024 | 560.00 | 565.00 | 550.00 | 550.00 | 1,737,300 | 0 |
| 22-Apr-2024 | 560.00 | 570.00 | 550.00 | 560.00 | 2,915,500 | 0 |
| 19-Apr-2024 | 565.00 | 565.00 | 525.00 | 555.00 | 9,155,800 | 0 |
| 18-Apr-2024 | 550.00 | 575.00 | 550.00 | 565.00 | 6,212,600 | 0 |
| 17-Apr-2024 | 575.00 | 590.00 | 550.00 | 550.00 | 8,591,900 | 0 |
| 16-Apr-2024 | 580.00 | 595.00 | 565.00 | 575.00 | 8,676,400 | 0 |
| 05-Apr-2024 | 610.00 | 615.00 | 595.00 | 595.00 | 2,191,500 | 0 |
| 04-Apr-2024 | 600.00 | 615.00 | 595.00 | 610.00 | 5,987,400 | 0 |