| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Sep-2024 | 680.00 | 685.00 | 675.00 | 680.00 | 3,552,400 | 0 |
| 05-Sep-2024 | 680.00 | 685.00 | 675.00 | 680.00 | 1,740,500 | 0 |
| 04-Sep-2024 | 680.00 | 685.00 | 665.00 | 680.00 | 7,825,400 | 0 |
| 03-Sep-2024 | 680.00 | 685.00 | 680.00 | 680.00 | 2,501,400 | 0 |
| 02-Sep-2024 | 680.00 | 685.00 | 675.00 | 680.00 | 8,512,700 | 0 |
| 30-Aug-2024 | 685.00 | 685.00 | 675.00 | 680.00 | 5,974,300 | 0 |
| 29-Aug-2024 | 680.00 | 685.00 | 670.00 | 680.00 | 11,285,900 | 0 |
| 28-Aug-2024 | 685.00 | 690.00 | 670.00 | 680.00 | 12,395,800 | 0 |
| 27-Aug-2024 | 685.00 | 690.00 | 675.00 | 680.00 | 3,962,100 | 0 |
| 26-Aug-2024 | 675.00 | 690.00 | 670.00 | 685.00 | 5,924,900 | 0 |
| 23-Aug-2024 | 670.00 | 675.00 | 670.00 | 675.00 | 5,086,000 | 0 |
| 22-Aug-2024 | 675.00 | 675.00 | 665.00 | 665.00 | 4,544,800 | 0 |
| 21-Aug-2024 | 680.00 | 680.00 | 670.00 | 675.00 | 4,671,900 | 0 |
| 20-Aug-2024 | 680.00 | 680.00 | 670.00 | 680.00 | 8,331,300 | 0 |
| 19-Aug-2024 | 680.00 | 680.00 | 670.00 | 675.00 | 4,809,500 | 0 |
| 16-Aug-2024 | 680.00 | 690.00 | 670.00 | 675.00 | 8,016,800 | 0 |
| 15-Aug-2024 | 685.00 | 690.00 | 675.00 | 680.00 | 2,700,400 | 0 |
| 14-Aug-2024 | 690.00 | 690.00 | 680.00 | 685.00 | 9,284,400 | 0 |
| 13-Aug-2024 | 685.00 | 690.00 | 675.00 | 685.00 | 5,864,300 | 0 |
| 12-Aug-2024 | 685.00 | 695.00 | 680.00 | 685.00 | 2,746,500 | 0 |
| 09-Aug-2024 | 685.00 | 695.00 | 680.00 | 685.00 | 3,128,500 | 0 |
| 08-Aug-2024 | 685.00 | 690.00 | 675.00 | 685.00 | 2,972,600 | 0 |
| 07-Aug-2024 | 675.00 | 695.00 | 675.00 | 685.00 | 4,952,800 | 0 |
| 06-Aug-2024 | 670.00 | 680.00 | 660.00 | 675.00 | 9,275,800 | 0 |
| 05-Aug-2024 | 705.00 | 705.00 | 650.00 | 665.00 | 30,494,100 | 0 |
| 02-Aug-2024 | 705.00 | 715.00 | 695.00 | 705.00 | 5,212,300 | 0 |
| 01-Aug-2024 | 715.00 | 715.00 | 695.00 | 710.00 | 8,345,100 | 0 |
| 31-Jul-2024 | 700.00 | 715.00 | 685.00 | 715.00 | 13,527,200 | 0 |
| 30-Jul-2024 | 690.00 | 715.00 | 670.00 | 695.00 | 12,201,800 | 0 |
| 29-Jul-2024 | 675.00 | 695.00 | 675.00 | 690.00 | 8,755,700 | 0 |
| 26-Jul-2024 | 700.00 | 700.00 | 675.00 | 680.00 | 10,266,900 | 0 |
| 25-Jul-2024 | 710.00 | 715.00 | 675.00 | 700.00 | 19,204,000 | 0 |
| 24-Jul-2024 | 710.00 | 715.00 | 700.00 | 710.00 | 7,936,400 | 0 |
| 23-Jul-2024 | 715.00 | 720.00 | 705.00 | 710.00 | 6,802,600 | 0 |
| 22-Jul-2024 | 730.00 | 735.00 | 710.00 | 715.00 | 5,475,400 | 0 |
| 19-Jul-2024 | 710.00 | 735.00 | 710.00 | 730.00 | 9,689,700 | 0 |
| 18-Jul-2024 | 695.00 | 730.00 | 685.00 | 710.00 | 11,901,600 | 0 |
| 17-Jul-2024 | 715.00 | 715.00 | 695.00 | 695.00 | 14,857,600 | 0 |
| 16-Jul-2024 | 710.00 | 720.00 | 705.00 | 715.00 | 2,677,200 | 0 |
| 15-Jul-2024 | 720.00 | 730.00 | 700.00 | 705.00 | 8,364,700 | 0 |
| 12-Jul-2024 | 740.00 | 745.00 | 720.00 | 720.00 | 4,803,600 | 0 |
| 11-Jul-2024 | 740.00 | 750.00 | 730.00 | 745.00 | 2,783,300 | 0 |
| 10-Jul-2024 | 720.00 | 770.00 | 720.00 | 740.00 | 6,850,500 | 0 |
| 09-Jul-2024 | 710.00 | 720.00 | 700.00 | 720.00 | 3,751,000 | 0 |
| 08-Jul-2024 | 720.00 | 725.00 | 710.00 | 715.00 | 3,802,100 | 0 |
| 05-Jul-2024 | 725.00 | 725.00 | 715.00 | 720.00 | 1,755,600 | 0 |
| 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 |