| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 720.00 | 725.00 | 710.00 | 725.00 | 2,911,100 | 0 |
| 03-Jul-2024 | 710.00 | 730.00 | 705.00 | 720.00 | 4,677,600 | 0 |
| 02-Jul-2024 | 705.00 | 710.00 | 695.00 | 705.00 | 5,568,600 | 0 |
| 01-Jul-2024 | 700.00 | 725.00 | 700.00 | 700.00 | 11,120,600 | 0 |
| 28-Jun-2024 | 655.00 | 710.00 | 645.00 | 705.00 | 14,771,800 | 0 |
| 27-Jun-2024 | 675.00 | 675.00 | 650.00 | 650.00 | 11,184,600 | 0 |
| 26-Jun-2024 | 685.00 | 685.00 | 660.00 | 675.00 | 10,122,800 | 0 |
| 25-Jun-2024 | 700.00 | 710.00 | 685.00 | 685.00 | 3,249,600 | 0 |
| 24-Jun-2024 | 695.00 | 720.00 | 695.00 | 700.00 | 4,522,200 | 0 |
| 21-Jun-2024 | 700.00 | 715.00 | 665.00 | 695.00 | 8,891,800 | 0 |
| 20-Jun-2024 | 646.34 | 669.10 | 641.79 | 660.00 | 12,411,780 | 0 |
| 19-Jun-2024 | 646.34 | 655.45 | 637.24 | 646.34 | 9,567,253 | 0 |
| 14-Jun-2024 | 660.00 | 664.55 | 637.24 | 646.34 | 4,875,075 | 0 |
| 13-Jun-2024 | 628.14 | 660.00 | 628.14 | 660.00 | 3,589,189 | 0 |
| 12-Jun-2024 | 641.79 | 678.21 | 628.14 | 637.24 | 13,559,916 | 0 |
| 11-Jun-2024 | 735.00 | 745.00 | 705.00 | 705.00 | 6,716,600 | 0 |
| 10-Jun-2024 | 735.00 | 760.00 | 730.00 | 735.00 | 10,482,500 | 0 |
| 07-Jun-2024 | 710.00 | 735.00 | 710.00 | 735.00 | 5,906,500 | 0 |
| 06-Jun-2024 | 715.00 | 720.00 | 705.00 | 710.00 | 2,021,400 | 0 |
| 05-Jun-2024 | 730.00 | 740.00 | 710.00 | 715.00 | 5,824,800 | 0 |
| 04-Jun-2024 | 685.00 | 755.00 | 680.00 | 730.00 | 23,851,800 | 0 |
| 03-Jun-2024 | 690.00 | 690.00 | 665.00 | 685.00 | 8,955,200 | 0 |
| 31-May-2024 | 670.00 | 680.00 | 655.00 | 675.00 | 4,509,400 | 0 |
| 30-May-2024 | 650.00 | 670.00 | 635.00 | 670.00 | 3,699,100 | 0 |
| 29-May-2024 | 665.00 | 670.00 | 645.00 | 645.00 | 3,228,700 | 0 |
| 28-May-2024 | 695.00 | 695.00 | 660.00 | 665.00 | 5,098,800 | 0 |
| 27-May-2024 | 690.00 | 700.00 | 675.00 | 695.00 | 4,721,800 | 0 |
| 22-May-2024 | 685.00 | 700.00 | 680.00 | 690.00 | 6,414,900 | 0 |
| 21-May-2024 | 655.00 | 710.00 | 655.00 | 680.00 | 10,928,500 | 0 |
| 20-May-2024 | 635.00 | 665.00 | 635.00 | 650.00 | 13,130,200 | 0 |
| 17-May-2024 | 630.00 | 655.00 | 620.00 | 635.00 | 10,892,000 | 0 |
| 16-May-2024 | 635.00 | 640.00 | 630.00 | 630.00 | 2,275,500 | 0 |
| 15-May-2024 | 640.00 | 645.00 | 625.00 | 635.00 | 3,358,600 | 0 |
| 14-May-2024 | 625.00 | 655.00 | 625.00 | 645.00 | 5,135,900 | 0 |
| 13-May-2024 | 640.00 | 645.00 | 610.00 | 625.00 | 6,077,200 | 0 |
| 08-May-2024 | 650.00 | 655.00 | 635.00 | 640.00 | 12,002,900 | 0 |
| 07-May-2024 | 665.00 | 680.00 | 660.00 | 675.00 | 7,648,300 | 0 |
| 06-May-2024 | 675.00 | 680.00 | 655.00 | 665.00 | 9,472,300 | 0 |
| 03-May-2024 | 665.00 | 680.00 | 665.00 | 670.00 | 2,285,700 | 0 |
| 02-May-2024 | 685.00 | 695.00 | 665.00 | 665.00 | 8,006,900 | 0 |
| 30-Apr-2024 | 670.00 | 690.00 | 560.00 | 685.00 | 18,345,400 | 0 |
| 29-Apr-2024 | 675.00 | 680.00 | 660.00 | 670.00 | 3,079,300 | 0 |
| 26-Apr-2024 | 675.00 | 685.00 | 660.00 | 670.00 | 5,246,500 | 0 |
| 25-Apr-2024 | 690.00 | 690.00 | 655.00 | 670.00 | 6,611,600 | 0 |
| 24-Apr-2024 | 690.00 | 695.00 | 685.00 | 690.00 | 5,601,700 | 0 |
| 23-Apr-2024 | 680.00 | 695.00 | 675.00 | 690.00 | 4,095,700 | 0 |
| 22-Apr-2024 | 685.00 | 690.00 | 670.00 | 670.00 | 5,786,400 | 0 |
| 19-Apr-2024 | 690.00 | 690.00 | 675.00 | 685.00 | 3,030,700 | 0 |
| 18-Apr-2024 | 690.00 | 695.00 | 675.00 | 695.00 | 2,213,400 | 0 |
| 17-Apr-2024 | 685.00 | 695.00 | 675.00 | 680.00 | 2,097,000 | 0 |
| 16-Apr-2024 | 685.00 | 695.00 | 670.00 | 685.00 | 3,495,900 | 0 |
| 05-Apr-2024 | 680.00 | 690.00 | 680.00 | 690.00 | 5,245,600 | 0 |
| 04-Apr-2024 | 690.00 | 695.00 | 680.00 | 680.00 | 1,589,300 | 0 |
| 03-Apr-2024 | 700.00 | 700.00 | 680.00 | 685.00 | 1,471,200 | 0 |
| 02-Apr-2024 | 670.00 | 700.00 | 665.00 | 700.00 | 5,099,900 | 0 |
| 01-Apr-2024 | 695.00 | 700.00 | 665.00 | 670.00 | 6,030,100 | 0 |
| 28-Mar-2024 | 705.00 | 710.00 | 690.00 | 690.00 | 5,184,300 | 0 |
| 27-Mar-2024 | 710.00 | 710.00 | 695.00 | 705.00 | 3,401,900 | 0 |
| 26-Mar-2024 | 725.00 | 725.00 | 705.00 | 710.00 | 4,328,900 | 0 |
| 25-Mar-2024 | 725.00 | 725.00 | 700.00 | 720.00 | 8,656,300 | 0 |
| 22-Mar-2024 | 700.00 | 700.00 | 675.00 | 700.00 | 16,632,400 | 0 |
| 21-Mar-2024 | 665.00 | 695.00 | 630.00 | 690.00 | 32,380,200 | 0 |
| 20-Mar-2024 | 720.00 | 720.00 | 670.00 | 670.00 | 17,673,500 | 0 |
| 19-Mar-2024 | 720.00 | 725.00 | 705.00 | 715.00 | 5,913,700 | 0 |
| 18-Mar-2024 | 685.00 | 730.00 | 685.00 | 720.00 | 20,609,000 | 0 |
| 15-Mar-2024 | 670.00 | 690.00 | 670.00 | 685.00 | 4,189,100 | 0 |
| 14-Mar-2024 | 670.00 | 680.00 | 670.00 | 670.00 | 1,228,700 | 0 |
| 13-Mar-2024 | 680.00 | 685.00 | 665.00 | 670.00 | 3,166,600 | 0 |
| 08-Mar-2024 | 665.00 | 705.00 | 665.00 | 680.00 | 11,850,300 | 0 |
| 07-Mar-2024 | 665.00 | 675.00 | 660.00 | 665.00 | 633,400 | 0 |
| 06-Mar-2024 | 675.00 | 675.00 | 660.00 | 665.00 | 734,100 | 0 |
| 05-Mar-2024 | 670.00 | 680.00 | 665.00 | 675.00 | 2,171,000 | 0 |
| 04-Mar-2024 | 655.00 | 680.00 | 655.00 | 665.00 | 3,806,700 | 0 |
| 01-Mar-2024 | 655.00 | 665.00 | 645.00 | 655.00 | 2,843,300 | 0 |
| 29-Feb-2024 | 675.00 | 675.00 | 635.00 | 650.00 | 11,536,100 | 0 |
| 28-Feb-2024 | 660.00 | 670.00 | 655.00 | 665.00 | 1,642,100 | 0 |
| 27-Feb-2024 | 660.00 | 670.00 | 655.00 | 660.00 | 1,950,300 | 0 |
| 26-Feb-2024 | 685.00 | 685.00 | 665.00 | 665.00 | 4,802,500 | 0 |
| 23-Feb-2024 | 690.00 | 690.00 | 675.00 | 680.00 | 1,156,200 | 0 |
| 22-Feb-2024 | 675.00 | 690.00 | 670.00 | 685.00 | 2,477,700 | 0 |
| 21-Feb-2024 | 675.00 | 680.00 | 665.00 | 675.00 | 1,854,000 | 0 |
| 20-Feb-2024 | 685.00 | 695.00 | 670.00 | 675.00 | 3,509,300 | 0 |
| 19-Feb-2024 | 665.00 | 700.00 | 665.00 | 685.00 | 5,502,800 | 0 |
| 16-Feb-2024 | 670.00 | 675.00 | 665.00 | 665.00 | 1,299,200 | 0 |
| 15-Feb-2024 | 670.00 | 680.00 | 660.00 | 670.00 | 4,503,000 | 0 |
| 13-Feb-2024 | 665.00 | 680.00 | 655.00 | 665.00 | 3,491,300 | 0 |
| 12-Feb-2024 | 615.00 | 670.00 | 615.00 | 660.00 | 5,701,500 | 0 |
| 07-Feb-2024 | 640.00 | 655.00 | 640.00 | 645.00 | 1,222,100 | 0 |
| 06-Feb-2024 | 630.00 | 645.00 | 625.00 | 635.00 | 2,298,900 | 0 |
| 05-Feb-2024 | 640.00 | 645.00 | 625.00 | 625.00 | 2,105,900 | 0 |
| 02-Feb-2024 | 650.00 | 660.00 | 640.00 | 640.00 | 2,719,100 | 0 |
| 01-Feb-2024 | 650.00 | 660.00 | 645.00 | 650.00 | 3,307,700 | 0 |
| 31-Jan-2024 | 645.00 | 655.00 | 640.00 | 645.00 | 2,603,600 | 0 |
| 30-Jan-2024 | 645.00 | 645.00 | 630.00 | 645.00 | 2,683,300 | 0 |
| 29-Jan-2024 | 630.00 | 650.00 | 630.00 | 645.00 | 2,044,600 | 0 |
| 26-Jan-2024 | 635.00 | 645.00 | 610.00 | 630.00 | 3,979,000 | 0 |
| 25-Jan-2024 | 655.00 | 655.00 | 625.00 | 635.00 | 3,023,700 | 0 |
| 24-Jan-2024 | 640.00 | 655.00 | 605.00 | 650.00 | 2,948,200 | 0 |
| 23-Jan-2024 | 665.00 | 675.00 | 605.00 | 635.00 | 17,464,800 | 0 |
| 22-Jan-2024 | 670.00 | 700.00 | 660.00 | 665.00 | 7,247,000 | 0 |