| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 03-Apr-2024 | 660.00 | 675.00 | 650.00 | 665.00 | 1,278,400 | 0 |
| 02-Apr-2024 | 655.00 | 660.00 | 650.00 | 655.00 | 1,172,500 | 0 |
| 01-Apr-2024 | 670.00 | 670.00 | 640.00 | 650.00 | 2,698,400 | 0 |
| 28-Mar-2024 | 675.00 | 680.00 | 670.00 | 670.00 | 345,100 | 0 |
| 27-Mar-2024 | 670.00 | 680.00 | 670.00 | 675.00 | 478,100 | 0 |
| 26-Mar-2024 | 680.00 | 680.00 | 665.00 | 670.00 | 1,087,300 | 0 |
| 25-Mar-2024 | 675.00 | 675.00 | 665.00 | 675.00 | 435,400 | 0 |
| 22-Mar-2024 | 685.00 | 685.00 | 665.00 | 670.00 | 1,589,600 | 0 |
| 21-Mar-2024 | 690.00 | 695.00 | 680.00 | 680.00 | 1,364,100 | 0 |
| 20-Mar-2024 | 685.00 | 695.00 | 685.00 | 685.00 | 1,698,200 | 0 |
| 19-Mar-2024 | 690.00 | 695.00 | 685.00 | 685.00 | 1,319,400 | 0 |
| 18-Mar-2024 | 670.00 | 685.00 | 665.00 | 680.00 | 2,046,100 | 0 |
| 15-Mar-2024 | 665.00 | 670.00 | 660.00 | 665.00 | 599,400 | 0 |
| 14-Mar-2024 | 660.00 | 665.00 | 655.00 | 660.00 | 484,100 | 0 |
| 13-Mar-2024 | 660.00 | 665.00 | 655.00 | 660.00 | 1,486,700 | 0 |
| 08-Mar-2024 | 670.00 | 670.00 | 660.00 | 660.00 | 1,100,500 | 0 |
| 07-Mar-2024 | 670.00 | 670.00 | 665.00 | 670.00 | 622,800 | 0 |
| 06-Mar-2024 | 660.00 | 670.00 | 660.00 | 665.00 | 636,400 | 0 |
| 05-Mar-2024 | 660.00 | 670.00 | 655.00 | 660.00 | 1,103,000 | 0 |
| 04-Mar-2024 | 670.00 | 675.00 | 660.00 | 660.00 | 615,200 | 0 |
| 01-Mar-2024 | 665.00 | 670.00 | 660.00 | 670.00 | 802,900 | 0 |
| 29-Feb-2024 | 670.00 | 670.00 | 665.00 | 670.00 | 392,200 | 0 |
| 28-Feb-2024 | 665.00 | 670.00 | 665.00 | 670.00 | 1,255,100 | 0 |
| 27-Feb-2024 | 665.00 | 670.00 | 660.00 | 665.00 | 726,400 | 0 |
| 26-Feb-2024 | 660.00 | 665.00 | 655.00 | 660.00 | 1,327,700 | 0 |
| 23-Feb-2024 | 665.00 | 665.00 | 650.00 | 660.00 | 809,400 | 0 |
| 22-Feb-2024 | 655.00 | 665.00 | 650.00 | 665.00 | 902,600 | 0 |
| 21-Feb-2024 | 665.00 | 665.00 | 650.00 | 660.00 | 669,800 | 0 |
| 20-Feb-2024 | 665.00 | 665.00 | 655.00 | 655.00 | 553,900 | 0 |
| 19-Feb-2024 | 660.00 | 665.00 | 660.00 | 665.00 | 486,500 | 0 |
| 16-Feb-2024 | 660.00 | 665.00 | 655.00 | 660.00 | 322,900 | 0 |
| 15-Feb-2024 | 655.00 | 665.00 | 645.00 | 660.00 | 958,700 | 0 |
| 13-Feb-2024 | 660.00 | 660.00 | 645.00 | 655.00 | 816,500 | 0 |
| 12-Feb-2024 | 665.00 | 665.00 | 650.00 | 660.00 | 1,125,500 | 0 |
| 07-Feb-2024 | 670.00 | 670.00 | 660.00 | 665.00 | 494,300 | 0 |
| 06-Feb-2024 | 665.00 | 670.00 | 665.00 | 665.00 | 96,700 | 0 |
| 05-Feb-2024 | 660.00 | 670.00 | 660.00 | 665.00 | 939,700 | 0 |
| 02-Feb-2024 | 670.00 | 670.00 | 660.00 | 660.00 | 564,300 | 0 |
| 01-Feb-2024 | 665.00 | 670.00 | 660.00 | 670.00 | 313,400 | 0 |
| 31-Jan-2024 | 670.00 | 670.00 | 660.00 | 665.00 | 309,300 | 0 |
| 30-Jan-2024 | 675.00 | 680.00 | 660.00 | 660.00 | 522,300 | 0 |
| 29-Jan-2024 | 665.00 | 680.00 | 665.00 | 680.00 | 1,513,700 | 0 |
| 26-Jan-2024 | 660.00 | 670.00 | 655.00 | 670.00 | 737,400 | 0 |
| 25-Jan-2024 | 655.00 | 690.00 | 650.00 | 660.00 | 1,572,300 | 0 |
| 24-Jan-2024 | 670.00 | 670.00 | 655.00 | 655.00 | 1,698,800 | 0 |
| 23-Jan-2024 | 670.00 | 675.00 | 665.00 | 670.00 | 798,500 | 0 |
| 22-Jan-2024 | 680.00 | 685.00 | 670.00 | 670.00 | 1,501,200 | 0 |