| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 675.00 | 680.00 | 675.00 | 675.00 | 56,500 | 0 |
| 03-Jul-2024 | 660.00 | 680.00 | 660.00 | 675.00 | 106,000 | 0 |
| 02-Jul-2024 | 665.00 | 665.00 | 660.00 | 660.00 | 41,700 | 0 |
| 01-Jul-2024 | 660.00 | 665.00 | 650.00 | 665.00 | 158,300 | 0 |
| 28-Jun-2024 | 665.00 | 670.00 | 660.00 | 660.00 | 112,300 | 0 |
| 27-Jun-2024 | 650.00 | 660.00 | 640.00 | 660.00 | 72,800 | 0 |
| 26-Jun-2024 | 640.00 | 655.00 | 640.00 | 650.00 | 190,800 | 0 |
| 25-Jun-2024 | 645.00 | 655.00 | 635.00 | 640.00 | 81,900 | 0 |
| 24-Jun-2024 | 640.00 | 650.00 | 640.00 | 640.00 | 113,300 | 0 |
| 21-Jun-2024 | 630.00 | 650.00 | 625.00 | 640.00 | 52,000 | 0 |
| 20-Jun-2024 | 625.00 | 635.00 | 620.00 | 625.00 | 71,100 | 0 |
| 19-Jun-2024 | 640.00 | 650.00 | 625.00 | 625.00 | 223,400 | 0 |
| 14-Jun-2024 | 655.00 | 655.00 | 640.00 | 645.00 | 184,000 | 0 |
| 13-Jun-2024 | 635.00 | 655.00 | 635.00 | 645.00 | 44,300 | 0 |
| 12-Jun-2024 | 655.00 | 655.00 | 640.00 | 640.00 | 114,500 | 0 |
| 11-Jun-2024 | 650.00 | 655.00 | 645.00 | 655.00 | 187,300 | 0 |
| 10-Jun-2024 | 650.00 | 655.00 | 640.00 | 650.00 | 95,200 | 0 |
| 07-Jun-2024 | 655.00 | 655.00 | 645.00 | 650.00 | 72,900 | 0 |
| 06-Jun-2024 | 645.00 | 660.00 | 645.00 | 655.00 | 31,400 | 0 |
| 05-Jun-2024 | 655.00 | 655.00 | 645.00 | 650.00 | 68,900 | 0 |
| 04-Jun-2024 | 645.00 | 660.00 | 645.00 | 655.00 | 94,800 | 0 |
| 03-Jun-2024 | 655.00 | 655.00 | 645.00 | 645.00 | 68,700 | 0 |
| 31-May-2024 | 660.00 | 665.00 | 640.00 | 655.00 | 495,400 | 0 |
| 30-May-2024 | 655.00 | 655.00 | 630.00 | 650.00 | 148,500 | 0 |
| 29-May-2024 | 650.00 | 655.00 | 650.00 | 655.00 | 74,300 | 0 |
| 28-May-2024 | 655.00 | 675.00 | 650.00 | 650.00 | 595,100 | 0 |
| 27-May-2024 | 680.00 | 680.00 | 655.00 | 655.00 | 189,600 | 0 |
| 22-May-2024 | 670.00 | 680.00 | 665.00 | 680.00 | 65,300 | 0 |
| 21-May-2024 | 670.00 | 675.00 | 665.00 | 670.00 | 46,500 | 0 |
| 20-May-2024 | 685.00 | 685.00 | 665.00 | 670.00 | 238,600 | 0 |
| 17-May-2024 | 675.00 | 680.00 | 665.00 | 680.00 | 139,500 | 0 |
| 16-May-2024 | 650.00 | 675.00 | 650.00 | 670.00 | 363,700 | 0 |
| 15-May-2024 | 660.00 | 660.00 | 645.00 | 650.00 | 102,700 | 0 |
| 14-May-2024 | 640.00 | 660.00 | 625.00 | 655.00 | 726,900 | 0 |
| 13-May-2024 | 645.00 | 665.00 | 625.00 | 640.00 | 864,000 | 0 |
| 08-May-2024 | 655.00 | 655.00 | 640.00 | 640.00 | 70,700 | 0 |
| 07-May-2024 | 655.00 | 665.00 | 635.00 | 655.00 | 653,300 | 0 |
| 06-May-2024 | 660.00 | 685.00 | 650.00 | 655.00 | 860,200 | 0 |
| 03-May-2024 | 635.00 | 670.00 | 635.00 | 650.00 | 1,062,000 | 0 |
| 02-May-2024 | 645.00 | 645.00 | 630.00 | 635.00 | 1,021,500 | 0 |
| 30-Apr-2024 | 620.00 | 655.00 | 610.00 | 640.00 | 2,169,100 | 0 |
| 29-Apr-2024 | 700.00 | 700.00 | 570.00 | 620.00 | 7,200,700 | 0 |
| 26-Apr-2024 | 825.00 | 825.00 | 690.00 | 690.00 | 1,014,100 | 0 |
| 25-Apr-2024 | 830.00 | 850.00 | 820.00 | 820.00 | 188,900 | 0 |
| 24-Apr-2024 | 850.00 | 860.00 | 825.00 | 830.00 | 159,600 | 0 |
| 23-Apr-2024 | 835.00 | 860.00 | 835.00 | 850.00 | 172,600 | 0 |
| 22-Apr-2024 | 835.00 | 855.00 | 815.00 | 830.00 | 150,000 | 0 |
| 19-Apr-2024 | 850.00 | 850.00 | 820.00 | 820.00 | 577,000 | 0 |
| 18-Apr-2024 | 860.00 | 860.00 | 845.00 | 850.00 | 121,500 | 0 |
| 17-Apr-2024 | 865.00 | 875.00 | 835.00 | 845.00 | 656,600 | 0 |
| 16-Apr-2024 | 890.00 | 890.00 | 855.00 | 865.00 | 549,100 | 0 |
| 05-Apr-2024 | 885.00 | 890.00 | 880.00 | 890.00 | 202,100 | 0 |
| 04-Apr-2024 | 890.00 | 890.00 | 880.00 | 885.00 | 124,700 | 0 |
| 03-Apr-2024 | 890.00 | 890.00 | 875.00 | 875.00 | 147,500 | 0 |
| 02-Apr-2024 | 885.00 | 895.00 | 865.00 | 885.00 | 577,500 | 0 |
| 01-Apr-2024 | 910.00 | 910.00 | 885.00 | 885.00 | 333,800 | 0 |
| 28-Mar-2024 | 910.00 | 915.00 | 905.00 | 905.00 | 337,300 | 0 |
| 27-Mar-2024 | 900.00 | 920.00 | 895.00 | 905.00 | 432,400 | 0 |
| 26-Mar-2024 | 915.00 | 915.00 | 895.00 | 900.00 | 177,700 | 0 |
| 25-Mar-2024 | 915.00 | 915.00 | 890.00 | 895.00 | 484,700 | 0 |
| 22-Mar-2024 | 890.00 | 900.00 | 885.00 | 890.00 | 162,000 | 0 |
| 21-Mar-2024 | 890.00 | 905.00 | 885.00 | 890.00 | 298,000 | 0 |
| 20-Mar-2024 | 890.00 | 890.00 | 880.00 | 885.00 | 292,400 | 0 |
| 19-Mar-2024 | 885.00 | 895.00 | 880.00 | 890.00 | 170,800 | 0 |
| 18-Mar-2024 | 895.00 | 895.00 | 880.00 | 885.00 | 360,100 | 0 |
| 15-Mar-2024 | 885.00 | 895.00 | 885.00 | 890.00 | 734,300 | 0 |
| 14-Mar-2024 | 880.00 | 890.00 | 875.00 | 880.00 | 603,400 | 0 |
| 13-Mar-2024 | 895.00 | 895.00 | 875.00 | 880.00 | 557,400 | 0 |
| 08-Mar-2024 | 900.00 | 900.00 | 885.00 | 895.00 | 126,200 | 0 |
| 07-Mar-2024 | 880.00 | 905.00 | 875.00 | 900.00 | 339,800 | 0 |
| 06-Mar-2024 | 910.00 | 910.00 | 875.00 | 880.00 | 1,613,000 | 0 |
| 05-Mar-2024 | 930.00 | 930.00 | 845.00 | 910.00 | 1,163,300 | 0 |
| 04-Mar-2024 | 950.00 | 965.00 | 950.00 | 960.00 | 1,188,400 | 0 |
| 01-Mar-2024 | 955.00 | 955.00 | 940.00 | 950.00 | 506,800 | 0 |
| 29-Feb-2024 | 945.00 | 955.00 | 945.00 | 950.00 | 638,400 | 0 |
| 28-Feb-2024 | 955.00 | 970.00 | 940.00 | 945.00 | 780,400 | 0 |
| 27-Feb-2024 | 955.00 | 960.00 | 940.00 | 945.00 | 812,000 | 0 |
| 26-Feb-2024 | 965.00 | 965.00 | 950.00 | 955.00 | 431,100 | 0 |
| 23-Feb-2024 | 965.00 | 980.00 | 955.00 | 965.00 | 1,003,600 | 0 |
| 22-Feb-2024 | 965.00 | 980.00 | 960.00 | 965.00 | 719,700 | 0 |
| 21-Feb-2024 | 975.00 | 975.00 | 960.00 | 970.00 | 314,700 | 0 |
| 20-Feb-2024 | 970.00 | 995.00 | 970.00 | 975.00 | 181,300 | 0 |
| 19-Feb-2024 | 975.00 | 980.00 | 960.00 | 965.00 | 112,800 | 0 |
| 16-Feb-2024 | 975.00 | 980.00 | 970.00 | 980.00 | 278,300 | 0 |
| 15-Feb-2024 | 970.00 | 980.00 | 965.00 | 975.00 | 263,600 | 0 |
| 13-Feb-2024 | 955.00 | 970.00 | 955.00 | 970.00 | 331,000 | 0 |
| 12-Feb-2024 | 955.00 | 965.00 | 940.00 | 955.00 | 664,400 | 0 |
| 07-Feb-2024 | 965.00 | 985.00 | 940.00 | 955.00 | 490,400 | 0 |
| 06-Feb-2024 | 965.00 | 970.00 | 955.00 | 965.00 | 166,800 | 0 |
| 05-Feb-2024 | 1,000.00 | 1,000.00 | 950.00 | 960.00 | 2,887,200 | 0 |
| 02-Feb-2024 | 995.00 | 1,030.00 | 985.00 | 990.00 | 3,010,400 | 0 |
| 01-Feb-2024 | 970.00 | 1,020.00 | 970.00 | 990.00 | 2,335,900 | 0 |
| 31-Jan-2024 | 950.00 | 980.00 | 950.00 | 970.00 | 300,900 | 0 |
| 30-Jan-2024 | 945.00 | 970.00 | 945.00 | 950.00 | 377,000 | 0 |
| 29-Jan-2024 | 965.00 | 970.00 | 935.00 | 945.00 | 553,400 | 0 |
| 26-Jan-2024 | 970.00 | 975.00 | 960.00 | 960.00 | 227,000 | 0 |
| 25-Jan-2024 | 970.00 | 975.00 | 965.00 | 965.00 | 260,600 | 0 |
| 24-Jan-2024 | 995.00 | 995.00 | 965.00 | 970.00 | 708,000 | 0 |
| 23-Jan-2024 | 995.00 | 1,000.00 | 990.00 | 995.00 | 236,300 | 0 |
| 22-Jan-2024 | 990.00 | 995.00 | 980.00 | 995.00 | 228,000 | 0 |