| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 800.00 | 890.00 | 800.00 | 890.00 | 43,600 | 0 |
| 03-Jul-2024 | 810.00 | 840.00 | 780.00 | 840.00 | 19,000 | 0 |
| 02-Jul-2024 | 820.00 | 820.00 | 790.00 | 790.00 | 11,600 | 0 |
| 01-Jul-2024 | 860.00 | 860.00 | 785.00 | 795.00 | 30,100 | 0 |
| 28-Jun-2024 | 880.00 | 915.00 | 815.00 | 900.00 | 81,600 | 0 |
| 27-Jun-2024 | 750.00 | 935.00 | 750.00 | 905.00 | 93,700 | 0 |
| 26-Jun-2024 | 800.00 | 825.00 | 775.00 | 780.00 | 51,500 | 0 |
| 25-Jun-2024 | 800.00 | 835.00 | 795.00 | 835.00 | 17,900 | 0 |
| 24-Jun-2024 | 850.00 | 885.00 | 800.00 | 820.00 | 14,800 | 0 |
| 21-Jun-2024 | 890.00 | 900.00 | 765.00 | 900.00 | 46,700 | 0 |
| 20-Jun-2024 | 835.00 | 870.00 | 835.00 | 870.00 | 700 | 0 |
| 19-Jun-2024 | 830.00 | 890.00 | 760.00 | 835.00 | 25,900 | 0 |
| 14-Jun-2024 | 830.00 | 830.00 | 830.00 | 830.00 | 100 | 0 |
| 13-Jun-2024 | 845.00 | 845.00 | 845.00 | 845.00 | 0 | 0 |
| 12-Jun-2024 | 820.00 | 845.00 | 820.00 | 845.00 | 400 | 0 |
| 11-Jun-2024 | 855.00 | 855.00 | 855.00 | 855.00 | 100 | 0 |
| 10-Jun-2024 | 855.00 | 855.00 | 855.00 | 855.00 | 5,000 | 0 |
| 07-Jun-2024 | 855.00 | 855.00 | 850.00 | 850.00 | 5,000 | 0 |
| 06-Jun-2024 | 875.00 | 900.00 | 875.00 | 880.00 | 1,400 | 0 |
| 05-Jun-2024 | 880.00 | 915.00 | 880.00 | 915.00 | 500 | 0 |
| 04-Jun-2024 | 875.00 | 925.00 | 875.00 | 920.00 | 1,900 | 0 |
| 03-Jun-2024 | 875.00 | 875.00 | 875.00 | 875.00 | 100 | 0 |
| 31-May-2024 | 880.00 | 895.00 | 880.00 | 895.00 | 2,500 | 0 |
| 30-May-2024 | 850.00 | 885.00 | 820.00 | 885.00 | 3,800 | 0 |
| 29-May-2024 | 825.00 | 865.00 | 825.00 | 855.00 | 1,100 | 0 |
| 28-May-2024 | 835.00 | 945.00 | 795.00 | 825.00 | 8,800 | 0 |
| 27-May-2024 | 795.00 | 795.00 | 725.00 | 795.00 | 800 | 0 |
| 22-May-2024 | 795.00 | 795.00 | 795.00 | 795.00 | 100 | 0 |
| 21-May-2024 | 840.00 | 840.00 | 820.00 | 820.00 | 300 | 0 |
| 20-May-2024 | 945.00 | 945.00 | 830.00 | 840.00 | 6,700 | 0 |
| 17-May-2024 | 950.00 | 950.00 | 950.00 | 950.00 | 0 | 0 |
| 16-May-2024 | 950.00 | 950.00 | 950.00 | 950.00 | 0 | 0 |
| 15-May-2024 | 950.00 | 950.00 | 950.00 | 950.00 | 300 | 0 |
| 14-May-2024 | 850.00 | 950.00 | 845.00 | 950.00 | 22,100 | 0 |
| 13-May-2024 | 945.00 | 945.00 | 715.00 | 910.00 | 33,500 | 0 |
| 08-May-2024 | 930.00 | 990.00 | 920.00 | 945.00 | 87,700 | 0 |
| 07-May-2024 | 890.00 | 890.00 | 890.00 | 890.00 | 10,000 | 0 |
| 06-May-2024 | 855.00 | 950.00 | 800.00 | 890.00 | 93,000 | 0 |
| 03-May-2024 | 855.00 | 935.00 | 850.00 | 850.00 | 32,000 | 0 |
| 02-May-2024 | 850.00 | 850.00 | 820.00 | 820.00 | 200 | 0 |
| 30-Apr-2024 | 875.00 | 875.00 | 860.00 | 870.00 | 2,200 | 0 |
| 29-Apr-2024 | 850.00 | 850.00 | 850.00 | 850.00 | 400 | 0 |
| 26-Apr-2024 | 850.00 | 850.00 | 850.00 | 850.00 | 0 | 0 |
| 25-Apr-2024 | 825.00 | 850.00 | 825.00 | 850.00 | 400 | 0 |
| 24-Apr-2024 | 895.00 | 950.00 | 885.00 | 925.00 | 209,100 | 0 |
| 23-Apr-2024 | 820.00 | 910.00 | 820.00 | 900.00 | 1,900 | 0 |
| 22-Apr-2024 | 825.00 | 825.00 | 820.00 | 820.00 | 300 | 0 |
| 19-Apr-2024 | 820.00 | 820.00 | 785.00 | 790.00 | 600 | 0 |
| 18-Apr-2024 | 825.00 | 825.00 | 825.00 | 825.00 | 700 | 0 |
| 17-Apr-2024 | 810.00 | 810.00 | 780.00 | 780.00 | 1,200 | 0 |
| 16-Apr-2024 | 850.00 | 885.00 | 805.00 | 805.00 | 17,400 | 0 |
| 05-Apr-2024 | 925.00 | 925.00 | 800.00 | 810.00 | 4,100 | 0 |
| 04-Apr-2024 | 820.00 | 935.00 | 820.00 | 870.00 | 35,600 | 0 |
| 03-Apr-2024 | 810.00 | 945.00 | 785.00 | 850.00 | 126,300 | 0 |
| 02-Apr-2024 | 930.00 | 960.00 | 865.00 | 950.00 | 56,300 | 0 |
| 01-Apr-2024 | 810.00 | 980.00 | 785.00 | 930.00 | 176,400 | 0 |
| 28-Mar-2024 | 845.00 | 875.00 | 765.00 | 785.00 | 34,800 | 0 |
| 27-Mar-2024 | 720.00 | 935.00 | 720.00 | 850.00 | 79,700 | 0 |
| 26-Mar-2024 | 900.00 | 900.00 | 745.00 | 780.00 | 435,900 | 0 |
| 25-Mar-2024 | 745.00 | 745.00 | 720.00 | 735.00 | 1,900 | 0 |
| 22-Mar-2024 | 730.00 | 755.00 | 725.00 | 745.00 | 282,100 | 0 |
| 21-Mar-2024 | 740.00 | 740.00 | 725.00 | 725.00 | 31,800 | 0 |
| 20-Mar-2024 | 735.00 | 735.00 | 720.00 | 730.00 | 18,100 | 0 |
| 19-Mar-2024 | 735.00 | 765.00 | 730.00 | 735.00 | 203,100 | 0 |
| 18-Mar-2024 | 720.00 | 750.00 | 720.00 | 730.00 | 224,200 | 0 |
| 15-Mar-2024 | 725.00 | 725.00 | 725.00 | 725.00 | 500 | 0 |
| 14-Mar-2024 | 720.00 | 720.00 | 720.00 | 720.00 | 0 | 0 |
| 13-Mar-2024 | 725.00 | 745.00 | 720.00 | 720.00 | 1,800 | 0 |
| 08-Mar-2024 | 720.00 | 745.00 | 720.00 | 745.00 | 71,200 | 0 |
| 07-Mar-2024 | 720.00 | 720.00 | 720.00 | 720.00 | 0 | 0 |
| 06-Mar-2024 | 740.00 | 740.00 | 720.00 | 720.00 | 10,200 | 0 |
| 05-Mar-2024 | 720.00 | 720.00 | 710.00 | 710.00 | 67,200 | 0 |
| 04-Mar-2024 | 740.00 | 745.00 | 720.00 | 720.00 | 95,700 | 0 |
| 01-Mar-2024 | 720.00 | 730.00 | 715.00 | 730.00 | 15,600 | 0 |
| 29-Feb-2024 | 740.00 | 740.00 | 720.00 | 720.00 | 36,200 | 0 |
| 28-Feb-2024 | 730.00 | 745.00 | 710.00 | 745.00 | 168,700 | 0 |
| 27-Feb-2024 | 730.00 | 730.00 | 715.00 | 730.00 | 72,100 | 0 |
| 26-Feb-2024 | 745.00 | 750.00 | 730.00 | 730.00 | 120,000 | 0 |
| 23-Feb-2024 | 715.00 | 740.00 | 705.00 | 740.00 | 80,000 | 0 |
| 22-Feb-2024 | 745.00 | 745.00 | 705.00 | 705.00 | 17,000 | 0 |
| 21-Feb-2024 | 725.00 | 745.00 | 700.00 | 745.00 | 194,500 | 0 |
| 20-Feb-2024 | 715.00 | 735.00 | 705.00 | 735.00 | 40,500 | 0 |
| 19-Feb-2024 | 710.00 | 735.00 | 710.00 | 735.00 | 700 | 0 |
| 16-Feb-2024 | 705.00 | 745.00 | 705.00 | 720.00 | 88,000 | 0 |
| 15-Feb-2024 | 730.00 | 730.00 | 730.00 | 730.00 | 400 | 0 |
| 13-Feb-2024 | 705.00 | 735.00 | 700.00 | 730.00 | 94,600 | 0 |
| 12-Feb-2024 | 720.00 | 745.00 | 680.00 | 705.00 | 466,300 | 0 |
| 07-Feb-2024 | 690.00 | 715.00 | 690.00 | 715.00 | 16,500 | 0 |
| 06-Feb-2024 | 715.00 | 715.00 | 690.00 | 690.00 | 105,000 | 0 |
| 05-Feb-2024 | 715.00 | 715.00 | 715.00 | 715.00 | 100 | 0 |
| 02-Feb-2024 | 700.00 | 700.00 | 690.00 | 700.00 | 300 | 0 |
| 01-Feb-2024 | 690.00 | 690.00 | 690.00 | 690.00 | 200 | 0 |
| 31-Jan-2024 | 690.00 | 735.00 | 690.00 | 710.00 | 135,300 | 0 |
| 30-Jan-2024 | 665.00 | 690.00 | 665.00 | 690.00 | 700 | 0 |
| 29-Jan-2024 | 665.00 | 665.00 | 665.00 | 665.00 | 100 | 0 |
| 26-Jan-2024 | 645.00 | 665.00 | 645.00 | 665.00 | 9,300 | 0 |
| 25-Jan-2024 | 640.00 | 645.00 | 625.00 | 645.00 | 12,200 | 0 |
| 24-Jan-2024 | 680.00 | 680.00 | 680.00 | 680.00 | 0 | 0 |
| 23-Jan-2024 | 690.00 | 690.00 | 680.00 | 680.00 | 25,400 | 0 |
| 22-Jan-2024 | 705.00 | 705.00 | 685.00 | 690.00 | 11,000 | 0 |