| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Sep-2024 | 655.00 | 655.00 | 635.00 | 640.00 | 2,630,600 | 0 |
| 06-Sep-2024 | 645.00 | 665.00 | 640.00 | 650.00 | 5,671,700 | 0 |
| 05-Sep-2024 | 630.00 | 660.00 | 630.00 | 640.00 | 9,242,400 | 0 |
| 04-Sep-2024 | 635.00 | 635.00 | 625.00 | 630.00 | 1,043,600 | 0 |
| 03-Sep-2024 | 640.00 | 640.00 | 630.00 | 640.00 | 556,100 | 0 |
| 02-Sep-2024 | 635.00 | 640.00 | 635.00 | 640.00 | 1,025,500 | 0 |
| 30-Aug-2024 | 635.00 | 640.00 | 630.00 | 635.00 | 349,700 | 0 |
| 29-Aug-2024 | 640.00 | 640.00 | 630.00 | 635.00 | 2,206,900 | 0 |
| 28-Aug-2024 | 635.00 | 645.00 | 630.00 | 640.00 | 1,767,300 | 0 |
| 27-Aug-2024 | 640.00 | 640.00 | 625.00 | 630.00 | 3,775,600 | 0 |
| 26-Aug-2024 | 640.00 | 650.00 | 630.00 | 640.00 | 2,135,800 | 0 |
| 23-Aug-2024 | 640.00 | 645.00 | 640.00 | 640.00 | 231,500 | 0 |
| 22-Aug-2024 | 645.00 | 650.00 | 635.00 | 640.00 | 451,500 | 0 |
| 21-Aug-2024 | 650.00 | 650.00 | 645.00 | 645.00 | 729,500 | 0 |
| 20-Aug-2024 | 645.00 | 655.00 | 640.00 | 650.00 | 1,161,100 | 0 |
| 19-Aug-2024 | 640.00 | 655.00 | 630.00 | 645.00 | 2,128,800 | 0 |
| 16-Aug-2024 | 625.00 | 640.00 | 625.00 | 640.00 | 2,425,400 | 0 |
| 15-Aug-2024 | 635.00 | 635.00 | 625.00 | 625.00 | 1,284,000 | 0 |
| 14-Aug-2024 | 630.00 | 635.00 | 625.00 | 635.00 | 2,206,700 | 0 |
| 13-Aug-2024 | 630.00 | 635.00 | 630.00 | 630.00 | 788,400 | 0 |
| 12-Aug-2024 | 630.00 | 635.00 | 625.00 | 630.00 | 445,200 | 0 |
| 09-Aug-2024 | 625.00 | 630.00 | 620.00 | 630.00 | 793,300 | 0 |
| 08-Aug-2024 | 625.00 | 625.00 | 620.00 | 625.00 | 1,442,200 | 0 |
| 07-Aug-2024 | 625.00 | 630.00 | 620.00 | 625.00 | 552,600 | 0 |
| 06-Aug-2024 | 615.00 | 625.00 | 615.00 | 620.00 | 792,100 | 0 |
| 05-Aug-2024 | 640.00 | 640.00 | 610.00 | 615.00 | 3,414,600 | 0 |
| 02-Aug-2024 | 635.00 | 645.00 | 630.00 | 635.00 | 2,130,300 | 0 |
| 01-Aug-2024 | 640.00 | 650.00 | 630.00 | 635.00 | 3,405,700 | 0 |
| 31-Jul-2024 | 710.00 | 710.00 | 625.00 | 635.00 | 12,894,400 | 0 |
| 30-Jul-2024 | 700.00 | 710.00 | 685.00 | 705.00 | 1,257,400 | 0 |
| 29-Jul-2024 | 705.00 | 720.00 | 700.00 | 700.00 | 841,200 | 0 |
| 26-Jul-2024 | 700.00 | 715.00 | 700.00 | 705.00 | 2,331,900 | 0 |
| 25-Jul-2024 | 695.00 | 715.00 | 690.00 | 695.00 | 6,213,600 | 0 |
| 24-Jul-2024 | 680.00 | 700.00 | 680.00 | 695.00 | 964,900 | 0 |
| 23-Jul-2024 | 680.00 | 700.00 | 680.00 | 685.00 | 3,273,300 | 0 |
| 22-Jul-2024 | 685.00 | 685.00 | 680.00 | 680.00 | 313,100 | 0 |
| 19-Jul-2024 | 685.00 | 690.00 | 680.00 | 685.00 | 448,100 | 0 |
| 18-Jul-2024 | 685.00 | 690.00 | 680.00 | 685.00 | 689,200 | 0 |
| 17-Jul-2024 | 685.00 | 690.00 | 675.00 | 685.00 | 302,600 | 0 |
| 16-Jul-2024 | 680.00 | 685.00 | 660.00 | 685.00 | 424,500 | 0 |
| 15-Jul-2024 | 675.00 | 690.00 | 675.00 | 680.00 | 177,900 | 0 |
| 12-Jul-2024 | 685.00 | 685.00 | 675.00 | 675.00 | 413,400 | 0 |
| 11-Jul-2024 | 680.00 | 690.00 | 675.00 | 680.00 | 222,100 | 0 |
| 10-Jul-2024 | 690.00 | 700.00 | 675.00 | 685.00 | 1,531,700 | 0 |
| 09-Jul-2024 | 675.00 | 705.00 | 670.00 | 680.00 | 2,184,800 | 0 |
| 08-Jul-2024 | 660.00 | 675.00 | 660.00 | 675.00 | 258,400 | 0 |
| 05-Jul-2024 | 670.00 | 680.00 | 655.00 | 670.00 | 1,147,400 | 0 |
| 04-Jul-2024 | 670.00 | 675.00 | 665.00 | 670.00 | 1,001,700 | 0 |
| 03-Jul-2024 | 675.00 | 675.00 | 660.00 | 665.00 | 952,600 | 0 |
| 02-Jul-2024 | 660.00 | 675.00 | 650.00 | 660.00 | 1,077,500 | 0 |
| 01-Jul-2024 | 625.00 | 665.00 | 620.00 | 660.00 | 4,214,300 | 0 |
| 28-Jun-2024 | 625.00 | 625.00 | 610.00 | 620.00 | 2,436,200 | 0 |
| 27-Jun-2024 | 625.00 | 625.00 | 620.00 | 620.00 | 483,900 | 0 |
| 26-Jun-2024 | 630.00 | 630.00 | 620.00 | 625.00 | 280,600 | 0 |
| 25-Jun-2024 | 645.00 | 645.00 | 610.00 | 625.00 | 1,728,000 | 0 |
| 24-Jun-2024 | 650.00 | 670.00 | 650.00 | 670.00 | 3,926,600 | 0 |
| 21-Jun-2024 | 635.00 | 655.00 | 635.00 | 650.00 | 810,000 | 0 |
| 20-Jun-2024 | 640.00 | 655.00 | 635.00 | 640.00 | 893,200 | 0 |
| 19-Jun-2024 | 655.00 | 700.00 | 630.00 | 640.00 | 6,685,500 | 0 |
| 14-Jun-2024 | 665.00 | 665.00 | 650.00 | 650.00 | 1,481,500 | 0 |
| 13-Jun-2024 | 660.00 | 670.00 | 650.00 | 665.00 | 631,000 | 0 |
| 12-Jun-2024 | 670.00 | 675.00 | 650.00 | 660.00 | 2,209,500 | 0 |
| 11-Jun-2024 | 670.00 | 675.00 | 670.00 | 670.00 | 319,500 | 0 |
| 10-Jun-2024 | 675.00 | 680.00 | 665.00 | 670.00 | 1,353,400 | 0 |
| 07-Jun-2024 | 680.00 | 680.00 | 660.00 | 675.00 | 1,017,500 | 0 |
| 06-Jun-2024 | 685.00 | 685.00 | 670.00 | 675.00 | 1,218,100 | 0 |
| 05-Jun-2024 | 685.00 | 685.00 | 675.00 | 685.00 | 568,900 | 0 |
| 04-Jun-2024 | 690.00 | 695.00 | 675.00 | 685.00 | 1,134,600 | 0 |
| 03-Jun-2024 | 695.00 | 705.00 | 680.00 | 685.00 | 3,088,800 | 0 |
| 31-May-2024 | 685.00 | 695.00 | 680.00 | 690.00 | 3,575,700 | 0 |
| 30-May-2024 | 685.00 | 695.00 | 670.00 | 685.00 | 3,114,800 | 0 |
| 29-May-2024 | 665.00 | 700.00 | 650.00 | 680.00 | 3,126,700 | 0 |
| 28-May-2024 | 675.00 | 705.00 | 665.00 | 665.00 | 3,339,700 | 0 |
| 27-May-2024 | 620.00 | 710.00 | 615.00 | 670.00 | 17,414,900 | 0 |
| 22-May-2024 | 615.00 | 625.00 | 610.00 | 620.00 | 687,800 | 0 |
| 21-May-2024 | 615.00 | 625.00 | 615.00 | 615.00 | 644,200 | 0 |
| 20-May-2024 | 620.00 | 625.00 | 615.00 | 615.00 | 578,800 | 0 |
| 17-May-2024 | 615.00 | 630.00 | 615.00 | 620.00 | 630,000 | 0 |
| 16-May-2024 | 620.00 | 620.00 | 615.00 | 615.00 | 1,808,700 | 0 |
| 15-May-2024 | 610.00 | 625.00 | 605.00 | 620.00 | 1,110,900 | 0 |
| 14-May-2024 | 605.00 | 615.00 | 600.00 | 610.00 | 2,395,200 | 0 |
| 13-May-2024 | 600.00 | 605.00 | 595.00 | 600.00 | 3,472,800 | 0 |
| 08-May-2024 | 605.00 | 610.00 | 600.00 | 600.00 | 1,745,500 | 0 |
| 07-May-2024 | 610.00 | 610.00 | 600.00 | 605.00 | 1,367,400 | 0 |
| 06-May-2024 | 610.00 | 615.00 | 600.00 | 605.00 | 6,243,300 | 0 |
| 03-May-2024 | 620.00 | 620.00 | 605.00 | 610.00 | 2,891,700 | 0 |
| 02-May-2024 | 620.00 | 630.00 | 610.00 | 620.00 | 1,690,000 | 0 |
| 30-Apr-2024 | 605.00 | 620.00 | 600.00 | 620.00 | 1,476,800 | 0 |
| 29-Apr-2024 | 605.00 | 610.00 | 595.00 | 605.00 | 1,104,700 | 0 |
| 26-Apr-2024 | 605.00 | 615.00 | 600.00 | 605.00 | 427,700 | 0 |
| 25-Apr-2024 | 615.00 | 620.00 | 605.00 | 605.00 | 1,297,600 | 0 |
| 24-Apr-2024 | 615.00 | 620.00 | 610.00 | 610.00 | 848,200 | 0 |
| 23-Apr-2024 | 605.00 | 615.00 | 605.00 | 610.00 | 2,246,000 | 0 |
| 22-Apr-2024 | 610.00 | 620.00 | 605.00 | 605.00 | 1,584,600 | 0 |
| 19-Apr-2024 | 615.00 | 615.00 | 600.00 | 610.00 | 3,214,200 | 0 |
| 18-Apr-2024 | 635.00 | 640.00 | 610.00 | 615.00 | 5,099,500 | 0 |
| 17-Apr-2024 | 660.00 | 665.00 | 625.00 | 635.00 | 5,190,600 | 0 |
| 16-Apr-2024 | 660.00 | 670.00 | 650.00 | 665.00 | 4,008,700 | 0 |
| 05-Apr-2024 | 670.00 | 670.00 | 660.00 | 665.00 | 969,400 | 0 |
| 04-Apr-2024 | 670.00 | 675.00 | 660.00 | 665.00 | 1,030,000 | 0 |