| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 22-Nov-2024 | 740.00 | 745.00 | 735.00 | 740.00 | 533,100 | 0 |
| 21-Nov-2024 | 745.00 | 745.00 | 735.00 | 740.00 | 1,627,000 | 0 |
| 20-Nov-2024 | 755.00 | 755.00 | 730.00 | 745.00 | 2,169,000 | 0 |
| 19-Nov-2024 | 755.00 | 755.00 | 740.00 | 755.00 | 901,400 | 0 |
| 18-Nov-2024 | 740.00 | 760.00 | 740.00 | 755.00 | 1,297,700 | 0 |
| 15-Nov-2024 | 750.00 | 755.00 | 740.00 | 755.00 | 775,400 | 0 |
| 14-Nov-2024 | 735.00 | 760.00 | 725.00 | 755.00 | 1,835,400 | 0 |
| 13-Nov-2024 | 755.00 | 755.00 | 735.00 | 745.00 | 3,958,200 | 0 |
| 12-Nov-2024 | 755.00 | 760.00 | 745.00 | 755.00 | 1,327,000 | 0 |
| 11-Nov-2024 | 760.00 | 760.00 | 705.00 | 755.00 | 3,650,400 | 0 |
| 08-Nov-2024 | 750.00 | 755.00 | 740.00 | 755.00 | 657,300 | 0 |
| 07-Nov-2024 | 755.00 | 760.00 | 740.00 | 750.00 | 2,755,000 | 0 |
| 06-Nov-2024 | 750.00 | 760.00 | 740.00 | 755.00 | 2,303,100 | 0 |
| 05-Nov-2024 | 765.00 | 770.00 | 750.00 | 755.00 | 2,174,700 | 0 |
| 04-Nov-2024 | 755.00 | 765.00 | 750.00 | 765.00 | 2,551,100 | 0 |
| 01-Nov-2024 | 765.00 | 770.00 | 755.00 | 765.00 | 3,191,500 | 0 |
| 31-Oct-2024 | 760.00 | 765.00 | 755.00 | 765.00 | 3,477,700 | 0 |
| 30-Oct-2024 | 765.00 | 770.00 | 755.00 | 760.00 | 2,852,700 | 0 |
| 29-Oct-2024 | 770.00 | 775.00 | 750.00 | 765.00 | 8,801,800 | 0 |
| 28-Oct-2024 | 785.00 | 800.00 | 760.00 | 770.00 | 5,606,200 | 0 |
| 25-Oct-2024 | 770.00 | 780.00 | 760.00 | 780.00 | 6,507,800 | 0 |
| 24-Oct-2024 | 770.00 | 785.00 | 765.00 | 770.00 | 13,026,500 | 0 |
| 23-Oct-2024 | 765.00 | 785.00 | 760.00 | 770.00 | 9,986,800 | 0 |
| 22-Oct-2024 | 770.00 | 775.00 | 760.00 | 765.00 | 4,068,400 | 0 |
| 21-Oct-2024 | 760.00 | 775.00 | 760.00 | 770.00 | 4,008,000 | 0 |
| 18-Oct-2024 | 765.00 | 775.00 | 750.00 | 760.00 | 6,605,000 | 0 |
| 17-Oct-2024 | 725.00 | 785.00 | 725.00 | 765.00 | 20,770,600 | 0 |
| 16-Oct-2024 | 685.00 | 735.00 | 680.00 | 725.00 | 5,236,700 | 0 |
| 15-Oct-2024 | 685.00 | 690.00 | 680.00 | 685.00 | 646,800 | 0 |
| 14-Oct-2024 | 690.00 | 690.00 | 675.00 | 685.00 | 1,414,300 | 0 |
| 11-Oct-2024 | 680.00 | 690.00 | 680.00 | 690.00 | 352,300 | 0 |
| 10-Oct-2024 | 675.00 | 700.00 | 665.00 | 680.00 | 3,812,400 | 0 |
| 09-Oct-2024 | 675.00 | 680.00 | 670.00 | 670.00 | 1,491,200 | 0 |
| 08-Oct-2024 | 675.00 | 680.00 | 665.00 | 675.00 | 1,332,700 | 0 |
| 07-Oct-2024 | 690.00 | 690.00 | 670.00 | 675.00 | 997,500 | 0 |
| 04-Oct-2024 | 685.00 | 690.00 | 675.00 | 685.00 | 848,600 | 0 |
| 03-Oct-2024 | 690.00 | 690.00 | 675.00 | 685.00 | 2,801,100 | 0 |
| 02-Oct-2024 | 700.00 | 700.00 | 675.00 | 690.00 | 1,579,300 | 0 |
| 01-Oct-2024 | 700.00 | 705.00 | 690.00 | 700.00 | 1,161,500 | 0 |
| 30-Sep-2024 | 680.00 | 700.00 | 675.00 | 700.00 | 17,605,400 | 0 |
| 27-Sep-2024 | 675.00 | 680.00 | 670.00 | 680.00 | 964,300 | 0 |
| 26-Sep-2024 | 675.00 | 680.00 | 665.00 | 675.00 | 1,088,600 | 0 |
| 25-Sep-2024 | 680.00 | 685.00 | 670.00 | 675.00 | 2,964,400 | 0 |
| 24-Sep-2024 | 690.00 | 690.00 | 675.00 | 680.00 | 5,432,000 | 0 |
| 23-Sep-2024 | 690.00 | 690.00 | 685.00 | 690.00 | 498,400 | 0 |
| 20-Sep-2024 | 690.00 | 700.00 | 685.00 | 685.00 | 2,110,700 | 0 |
| 19-Sep-2024 | 680.00 | 690.00 | 680.00 | 690.00 | 580,100 | 0 |
| 18-Sep-2024 | 680.00 | 685.00 | 675.00 | 685.00 | 582,300 | 0 |
| 17-Sep-2024 | 675.00 | 685.00 | 675.00 | 675.00 | 2,666,500 | 0 |
| 13-Sep-2024 | 675.00 | 680.00 | 670.00 | 675.00 | 2,529,800 | 0 |
| 12-Sep-2024 | 675.00 | 685.00 | 670.00 | 675.00 | 779,300 | 0 |
| 11-Sep-2024 | 665.00 | 680.00 | 660.00 | 680.00 | 1,044,900 | 0 |
| 10-Sep-2024 | 660.00 | 675.00 | 650.00 | 665.00 | 3,061,700 | 0 |
| 09-Sep-2024 | 675.00 | 675.00 | 650.00 | 660.00 | 2,964,500 | 0 |
| 06-Sep-2024 | 680.00 | 685.00 | 665.00 | 670.00 | 1,580,600 | 0 |
| 05-Sep-2024 | 690.00 | 690.00 | 675.00 | 680.00 | 3,301,000 | 0 |
| 04-Sep-2024 | 690.00 | 690.00 | 680.00 | 690.00 | 708,600 | 0 |
| 03-Sep-2024 | 695.00 | 695.00 | 685.00 | 690.00 | 1,130,400 | 0 |
| 02-Sep-2024 | 695.00 | 695.00 | 680.00 | 695.00 | 1,257,000 | 0 |
| 30-Aug-2024 | 690.00 | 695.00 | 685.00 | 695.00 | 2,283,200 | 0 |
| 29-Aug-2024 | 690.00 | 695.00 | 690.00 | 695.00 | 852,000 | 0 |
| 28-Aug-2024 | 680.00 | 695.00 | 680.00 | 695.00 | 1,651,500 | 0 |
| 27-Aug-2024 | 695.00 | 700.00 | 670.00 | 695.00 | 4,500,700 | 0 |
| 26-Aug-2024 | 700.00 | 700.00 | 680.00 | 695.00 | 3,607,400 | 0 |
| 23-Aug-2024 | 695.00 | 700.00 | 695.00 | 700.00 | 1,479,300 | 0 |
| 22-Aug-2024 | 705.00 | 705.00 | 690.00 | 700.00 | 2,863,000 | 0 |
| 21-Aug-2024 | 700.00 | 705.00 | 695.00 | 705.00 | 427,300 | 0 |
| 20-Aug-2024 | 700.00 | 705.00 | 690.00 | 700.00 | 530,900 | 0 |
| 19-Aug-2024 | 695.00 | 700.00 | 685.00 | 700.00 | 671,700 | 0 |
| 16-Aug-2024 | 710.00 | 710.00 | 695.00 | 695.00 | 1,318,800 | 0 |
| 15-Aug-2024 | 705.00 | 705.00 | 695.00 | 705.00 | 2,058,300 | 0 |
| 14-Aug-2024 | 705.00 | 710.00 | 695.00 | 705.00 | 2,069,600 | 0 |
| 13-Aug-2024 | 710.00 | 710.00 | 695.00 | 705.00 | 2,211,600 | 0 |
| 12-Aug-2024 | 710.00 | 710.00 | 700.00 | 710.00 | 1,197,400 | 0 |
| 09-Aug-2024 | 710.00 | 710.00 | 700.00 | 710.00 | 5,209,600 | 0 |
| 08-Aug-2024 | 715.00 | 720.00 | 695.00 | 710.00 | 3,016,900 | 0 |
| 07-Aug-2024 | 705.00 | 715.00 | 700.00 | 715.00 | 3,936,900 | 0 |
| 06-Aug-2024 | 720.00 | 720.00 | 695.00 | 710.00 | 13,269,200 | 0 |
| 05-Aug-2024 | 735.00 | 735.00 | 700.00 | 725.00 | 5,203,200 | 0 |
| 02-Aug-2024 | 710.00 | 745.00 | 700.00 | 735.00 | 8,661,800 | 0 |
| 01-Aug-2024 | 710.00 | 715.00 | 700.00 | 710.00 | 1,022,000 | 0 |
| 31-Jul-2024 | 695.00 | 705.00 | 695.00 | 705.00 | 841,900 | 0 |
| 30-Jul-2024 | 700.00 | 710.00 | 695.00 | 705.00 | 1,828,000 | 0 |
| 29-Jul-2024 | 710.00 | 710.00 | 690.00 | 705.00 | 4,234,300 | 0 |
| 26-Jul-2024 | 705.00 | 705.00 | 685.00 | 705.00 | 1,206,300 | 0 |
| 25-Jul-2024 | 710.00 | 715.00 | 680.00 | 705.00 | 3,907,500 | 0 |
| 24-Jul-2024 | 715.00 | 715.00 | 700.00 | 710.00 | 1,236,200 | 0 |
| 23-Jul-2024 | 715.00 | 720.00 | 695.00 | 715.00 | 7,242,900 | 0 |
| 22-Jul-2024 | 715.00 | 725.00 | 705.00 | 715.00 | 2,535,600 | 0 |
| 19-Jul-2024 | 710.00 | 720.00 | 710.00 | 715.00 | 1,283,300 | 0 |
| 18-Jul-2024 | 695.00 | 715.00 | 695.00 | 710.00 | 1,019,900 | 0 |
| 17-Jul-2024 | 690.00 | 695.00 | 685.00 | 695.00 | 4,486,200 | 0 |
| 16-Jul-2024 | 690.00 | 695.00 | 685.00 | 695.00 | 3,003,300 | 0 |
| 15-Jul-2024 | 695.00 | 700.00 | 685.00 | 695.00 | 2,921,200 | 0 |
| 12-Jul-2024 | 700.00 | 705.00 | 690.00 | 695.00 | 5,258,900 | 0 |
| 11-Jul-2024 | 690.00 | 695.00 | 670.00 | 695.00 | 10,187,000 | 0 |
| 10-Jul-2024 | 670.00 | 705.00 | 660.00 | 690.00 | 18,870,200 | 0 |
| 09-Jul-2024 | 630.00 | 685.00 | 625.00 | 660.00 | 19,869,500 | 0 |
| 08-Jul-2024 | 615.00 | 635.00 | 615.00 | 625.00 | 9,694,000 | 0 |
| 05-Jul-2024 | 610.00 | 620.00 | 605.00 | 610.00 | 2,631,600 | 0 |