| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Sep-2024 | 630.00 | 635.00 | 610.00 | 625.00 | 599,600 | 0 |
| 05-Sep-2024 | 635.00 | 635.00 | 615.00 | 620.00 | 411,000 | 0 |
| 04-Sep-2024 | 650.00 | 650.00 | 610.00 | 630.00 | 152,200 | 0 |
| 03-Sep-2024 | 645.00 | 645.00 | 620.00 | 630.00 | 450,400 | 0 |
| 02-Sep-2024 | 630.00 | 635.00 | 620.00 | 625.00 | 67,200 | 0 |
| 30-Aug-2024 | 635.00 | 635.00 | 620.00 | 620.00 | 186,800 | 0 |
| 29-Aug-2024 | 655.00 | 655.00 | 615.00 | 630.00 | 1,224,400 | 0 |
| 28-Aug-2024 | 650.00 | 655.00 | 635.00 | 645.00 | 369,600 | 0 |
| 27-Aug-2024 | 650.00 | 650.00 | 630.00 | 645.00 | 545,400 | 0 |
| 26-Aug-2024 | 650.00 | 650.00 | 630.00 | 635.00 | 384,800 | 0 |
| 23-Aug-2024 | 630.00 | 650.00 | 630.00 | 640.00 | 239,800 | 0 |
| 22-Aug-2024 | 660.00 | 660.00 | 625.00 | 630.00 | 304,100 | 0 |
| 21-Aug-2024 | 655.00 | 670.00 | 625.00 | 635.00 | 1,332,900 | 0 |
| 20-Aug-2024 | 640.00 | 655.00 | 640.00 | 645.00 | 397,700 | 0 |
| 19-Aug-2024 | 640.00 | 640.00 | 630.00 | 635.00 | 250,600 | 0 |
| 16-Aug-2024 | 645.00 | 645.00 | 630.00 | 635.00 | 318,500 | 0 |
| 15-Aug-2024 | 640.00 | 645.00 | 625.00 | 640.00 | 10,619,300 | 0 |
| 14-Aug-2024 | 665.00 | 665.00 | 625.00 | 630.00 | 407,000 | 0 |
| 13-Aug-2024 | 635.00 | 680.00 | 620.00 | 640.00 | 275,800 | 0 |
| 12-Aug-2024 | 620.00 | 640.00 | 615.00 | 635.00 | 391,000 | 0 |
| 09-Aug-2024 | 660.00 | 660.00 | 610.00 | 615.00 | 283,300 | 0 |
| 08-Aug-2024 | 620.00 | 675.00 | 615.00 | 625.00 | 94,100 | 0 |
| 07-Aug-2024 | 620.00 | 640.00 | 600.00 | 615.00 | 428,000 | 0 |
| 06-Aug-2024 | 615.00 | 625.00 | 605.00 | 605.00 | 318,900 | 0 |
| 05-Aug-2024 | 620.00 | 635.00 | 600.00 | 615.00 | 625,800 | 0 |
| 02-Aug-2024 | 640.00 | 640.00 | 620.00 | 625.00 | 186,000 | 0 |
| 01-Aug-2024 | 660.00 | 665.00 | 625.00 | 630.00 | 128,100 | 0 |
| 31-Jul-2024 | 650.00 | 650.00 | 615.00 | 625.00 | 120,200 | 0 |
| 30-Jul-2024 | 640.00 | 640.00 | 615.00 | 630.00 | 72,300 | 0 |
| 29-Jul-2024 | 670.00 | 670.00 | 610.00 | 625.00 | 443,800 | 0 |
| 26-Jul-2024 | 660.00 | 660.00 | 620.00 | 635.00 | 77,600 | 0 |
| 25-Jul-2024 | 640.00 | 665.00 | 625.00 | 630.00 | 58,900 | 0 |
| 24-Jul-2024 | 620.00 | 700.00 | 620.00 | 645.00 | 425,000 | 0 |
| 23-Jul-2024 | 630.00 | 630.00 | 610.00 | 620.00 | 268,100 | 0 |
| 22-Jul-2024 | 650.00 | 650.00 | 610.00 | 620.00 | 262,300 | 0 |
| 19-Jul-2024 | 655.00 | 655.00 | 610.00 | 625.00 | 186,400 | 0 |
| 18-Jul-2024 | 650.00 | 650.00 | 610.00 | 625.00 | 84,700 | 0 |
| 17-Jul-2024 | 640.00 | 640.00 | 605.00 | 610.00 | 793,800 | 0 |
| 16-Jul-2024 | 645.00 | 645.00 | 620.00 | 630.00 | 416,600 | 0 |
| 15-Jul-2024 | 645.00 | 655.00 | 620.00 | 625.00 | 1,749,000 | 0 |
| 12-Jul-2024 | 645.00 | 655.00 | 635.00 | 640.00 | 1,494,800 | 0 |
| 11-Jul-2024 | 655.00 | 655.00 | 640.00 | 640.00 | 97,600 | 0 |
| 10-Jul-2024 | 665.00 | 705.00 | 625.00 | 650.00 | 864,400 | 0 |
| 09-Jul-2024 | 630.00 | 630.00 | 620.00 | 630.00 | 700,300 | 0 |
| 08-Jul-2024 | 625.00 | 635.00 | 615.00 | 615.00 | 466,900 | 0 |
| 05-Jul-2024 | 630.00 | 635.00 | 625.00 | 630.00 | 167,800 | 0 |
| 04-Jul-2024 | 640.00 | 640.00 | 615.00 | 635.00 | 221,100 | 0 |
| 03-Jul-2024 | 610.00 | 640.00 | 600.00 | 625.00 | 343,500 | 0 |
| 02-Jul-2024 | 615.00 | 615.00 | 600.00 | 600.00 | 454,900 | 0 |
| 01-Jul-2024 | 620.00 | 640.00 | 610.00 | 615.00 | 167,200 | 0 |
| 28-Jun-2024 | 630.00 | 630.00 | 610.00 | 615.00 | 168,400 | 0 |
| 27-Jun-2024 | 630.00 | 640.00 | 615.00 | 620.00 | 137,500 | 0 |
| 26-Jun-2024 | 630.00 | 630.00 | 615.00 | 630.00 | 58,700 | 0 |
| 25-Jun-2024 | 625.00 | 640.00 | 620.00 | 625.00 | 55,700 | 0 |
| 24-Jun-2024 | 630.00 | 655.00 | 605.00 | 620.00 | 239,700 | 0 |
| 21-Jun-2024 | 630.00 | 650.00 | 620.00 | 635.00 | 321,800 | 0 |
| 20-Jun-2024 | 650.00 | 650.00 | 605.00 | 630.00 | 1,427,700 | 0 |
| 19-Jun-2024 | 645.00 | 650.00 | 600.00 | 625.00 | 411,400 | 0 |
| 14-Jun-2024 | 650.00 | 660.00 | 640.00 | 645.00 | 1,251,900 | 0 |
| 13-Jun-2024 | 710.00 | 710.00 | 650.00 | 655.00 | 718,100 | 0 |
| 12-Jun-2024 | 655.00 | 705.00 | 645.00 | 685.00 | 1,443,900 | 0 |
| 11-Jun-2024 | 600.00 | 680.00 | 600.00 | 645.00 | 1,328,300 | 0 |
| 10-Jun-2024 | 645.00 | 655.00 | 580.00 | 580.00 | 800,800 | 0 |
| 07-Jun-2024 | 655.00 | 655.00 | 625.00 | 645.00 | 17,200 | 0 |
| 06-Jun-2024 | 640.00 | 655.00 | 615.00 | 650.00 | 113,100 | 0 |
| 05-Jun-2024 | 660.00 | 670.00 | 620.00 | 640.00 | 535,900 | 0 |
| 04-Jun-2024 | 685.00 | 685.00 | 640.00 | 660.00 | 1,336,300 | 0 |
| 03-Jun-2024 | 685.00 | 690.00 | 675.00 | 680.00 | 298,900 | 0 |
| 31-May-2024 | 690.00 | 695.00 | 680.00 | 685.00 | 1,145,500 | 0 |
| 30-May-2024 | 685.00 | 700.00 | 680.00 | 690.00 | 414,200 | 0 |
| 29-May-2024 | 705.00 | 705.00 | 685.00 | 685.00 | 626,700 | 0 |
| 28-May-2024 | 715.00 | 715.00 | 690.00 | 705.00 | 1,234,800 | 0 |
| 27-May-2024 | 710.00 | 715.00 | 700.00 | 715.00 | 1,296,400 | 0 |
| 22-May-2024 | 715.00 | 715.00 | 700.00 | 710.00 | 220,900 | 0 |
| 21-May-2024 | 710.00 | 720.00 | 705.00 | 705.00 | 521,300 | 0 |
| 20-May-2024 | 725.00 | 730.00 | 700.00 | 710.00 | 1,342,500 | 0 |
| 17-May-2024 | 730.00 | 740.00 | 710.00 | 715.00 | 2,663,700 | 0 |
| 16-May-2024 | 740.00 | 755.00 | 730.00 | 730.00 | 1,001,500 | 0 |
| 15-May-2024 | 745.00 | 765.00 | 735.00 | 735.00 | 786,100 | 0 |
| 14-May-2024 | 755.00 | 770.00 | 735.00 | 745.00 | 667,000 | 0 |
| 13-May-2024 | 760.00 | 760.00 | 745.00 | 755.00 | 865,600 | 0 |
| 08-May-2024 | 750.00 | 785.00 | 745.00 | 750.00 | 2,348,200 | 0 |
| 07-May-2024 | 770.00 | 775.00 | 740.00 | 740.00 | 3,036,500 | 0 |
| 06-May-2024 | 765.00 | 780.00 | 745.00 | 770.00 | 1,789,300 | 0 |
| 03-May-2024 | 785.00 | 785.00 | 735.00 | 760.00 | 1,989,900 | 0 |
| 02-May-2024 | 780.00 | 890.00 | 750.00 | 755.00 | 9,408,100 | 0 |
| 30-Apr-2024 | 755.00 | 780.00 | 745.00 | 760.00 | 1,716,800 | 0 |
| 29-Apr-2024 | 770.00 | 770.00 | 735.00 | 745.00 | 1,629,000 | 0 |
| 26-Apr-2024 | 790.00 | 790.00 | 755.00 | 755.00 | 2,007,600 | 0 |
| 25-Apr-2024 | 755.00 | 800.00 | 740.00 | 750.00 | 5,049,200 | 0 |
| 24-Apr-2024 | 755.00 | 755.00 | 730.00 | 745.00 | 1,527,500 | 0 |
| 23-Apr-2024 | 750.00 | 755.00 | 740.00 | 740.00 | 713,400 | 0 |
| 22-Apr-2024 | 740.00 | 760.00 | 730.00 | 740.00 | 1,522,900 | 0 |
| 19-Apr-2024 | 740.00 | 790.00 | 720.00 | 740.00 | 3,519,900 | 0 |
| 18-Apr-2024 | 755.00 | 760.00 | 720.00 | 730.00 | 2,323,800 | 0 |
| 17-Apr-2024 | 745.00 | 765.00 | 720.00 | 755.00 | 1,417,400 | 0 |
| 16-Apr-2024 | 760.00 | 760.00 | 715.00 | 715.00 | 2,229,900 | 0 |
| 05-Apr-2024 | 745.00 | 770.00 | 715.00 | 760.00 | 1,584,200 | 0 |
| 04-Apr-2024 | 745.00 | 745.00 | 735.00 | 745.00 | 80,200 | 0 |
| 03-Apr-2024 | 740.00 | 750.00 | 725.00 | 740.00 | 628,600 | 0 |