| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 22-Nov-2024 | 352.00 | 352.00 | 350.00 | 350.00 | 19,700 | 0 |
| 21-Nov-2024 | 348.00 | 356.00 | 348.00 | 354.00 | 14,100 | 0 |
| 20-Nov-2024 | 348.00 | 350.00 | 348.00 | 350.00 | 82,000 | 0 |
| 19-Nov-2024 | 350.00 | 350.00 | 348.00 | 350.00 | 16,100 | 0 |
| 18-Nov-2024 | 350.00 | 350.00 | 346.00 | 350.00 | 33,000 | 0 |
| 15-Nov-2024 | 352.00 | 352.00 | 346.00 | 350.00 | 37,300 | 0 |
| 14-Nov-2024 | 350.00 | 350.00 | 346.00 | 348.00 | 40,200 | 0 |
| 13-Nov-2024 | 348.00 | 352.00 | 348.00 | 350.00 | 23,900 | 0 |
| 12-Nov-2024 | 348.00 | 348.00 | 346.00 | 348.00 | 27,700 | 0 |
| 11-Nov-2024 | 354.00 | 358.00 | 332.00 | 350.00 | 450,500 | 0 |
| 08-Nov-2024 | 354.00 | 356.00 | 352.00 | 356.00 | 84,600 | 0 |
| 07-Nov-2024 | 356.00 | 356.00 | 352.00 | 356.00 | 55,800 | 0 |
| 06-Nov-2024 | 358.00 | 362.00 | 354.00 | 356.00 | 6,300 | 0 |
| 05-Nov-2024 | 358.00 | 358.00 | 350.00 | 356.00 | 123,300 | 0 |
| 04-Nov-2024 | 358.00 | 358.00 | 354.00 | 354.00 | 51,300 | 0 |
| 01-Nov-2024 | 360.00 | 362.00 | 356.00 | 358.00 | 60,600 | 0 |
| 31-Oct-2024 | 364.00 | 364.00 | 356.00 | 362.00 | 409,300 | 0 |
| 30-Oct-2024 | 370.00 | 370.00 | 358.00 | 358.00 | 160,200 | 0 |
| 29-Oct-2024 | 376.00 | 378.00 | 364.00 | 364.00 | 371,800 | 0 |
| 28-Oct-2024 | 358.00 | 384.00 | 356.00 | 374.00 | 1,231,800 | 0 |
| 25-Oct-2024 | 356.00 | 360.00 | 354.00 | 358.00 | 81,300 | 0 |
| 24-Oct-2024 | 360.00 | 360.00 | 356.00 | 358.00 | 46,000 | 0 |
| 23-Oct-2024 | 360.00 | 360.00 | 356.00 | 360.00 | 133,500 | 0 |
| 22-Oct-2024 | 358.00 | 360.00 | 350.00 | 360.00 | 507,600 | 0 |
| 21-Oct-2024 | 360.00 | 362.00 | 358.00 | 360.00 | 178,200 | 0 |
| 18-Oct-2024 | 360.00 | 362.00 | 360.00 | 360.00 | 187,500 | 0 |
| 17-Oct-2024 | 360.00 | 362.00 | 356.00 | 360.00 | 273,400 | 0 |
| 16-Oct-2024 | 360.00 | 362.00 | 358.00 | 360.00 | 47,100 | 0 |
| 15-Oct-2024 | 362.00 | 364.00 | 356.00 | 358.00 | 402,100 | 0 |
| 14-Oct-2024 | 362.00 | 364.00 | 360.00 | 362.00 | 51,600 | 0 |
| 11-Oct-2024 | 360.00 | 362.00 | 358.00 | 362.00 | 30,000 | 0 |
| 10-Oct-2024 | 358.00 | 360.00 | 356.00 | 360.00 | 246,500 | 0 |
| 09-Oct-2024 | 362.00 | 362.00 | 356.00 | 358.00 | 50,900 | 0 |
| 08-Oct-2024 | 362.00 | 362.00 | 360.00 | 360.00 | 57,400 | 0 |
| 07-Oct-2024 | 360.00 | 362.00 | 358.00 | 362.00 | 30,100 | 0 |
| 04-Oct-2024 | 360.00 | 360.00 | 356.00 | 360.00 | 41,200 | 0 |
| 03-Oct-2024 | 358.00 | 364.00 | 358.00 | 360.00 | 45,800 | 0 |
| 02-Oct-2024 | 366.00 | 366.00 | 358.00 | 360.00 | 540,700 | 0 |
| 01-Oct-2024 | 364.00 | 364.00 | 360.00 | 362.00 | 48,500 | 0 |
| 30-Sep-2024 | 368.00 | 370.00 | 362.00 | 364.00 | 106,800 | 0 |
| 27-Sep-2024 | 366.00 | 370.00 | 364.00 | 368.00 | 50,000 | 0 |
| 26-Sep-2024 | 364.00 | 366.00 | 360.00 | 366.00 | 235,200 | 0 |
| 25-Sep-2024 | 366.00 | 368.00 | 362.00 | 364.00 | 62,400 | 0 |
| 24-Sep-2024 | 368.00 | 368.00 | 364.00 | 366.00 | 9,400 | 0 |
| 23-Sep-2024 | 364.00 | 368.00 | 362.00 | 368.00 | 33,600 | 0 |
| 20-Sep-2024 | 370.00 | 370.00 | 362.00 | 364.00 | 80,600 | 0 |
| 19-Sep-2024 | 366.00 | 368.00 | 364.00 | 364.00 | 226,500 | 0 |
| 18-Sep-2024 | 362.00 | 364.00 | 360.00 | 364.00 | 93,500 | 0 |
| 17-Sep-2024 | 362.00 | 366.00 | 362.00 | 362.00 | 114,100 | 0 |
| 13-Sep-2024 | 362.00 | 364.00 | 360.00 | 362.00 | 73,100 | 0 |
| 12-Sep-2024 | 364.00 | 366.00 | 362.00 | 362.00 | 110,000 | 0 |
| 11-Sep-2024 | 362.00 | 364.00 | 362.00 | 364.00 | 36,600 | 0 |
| 10-Sep-2024 | 360.00 | 366.00 | 360.00 | 364.00 | 42,700 | 0 |
| 09-Sep-2024 | 364.00 | 366.00 | 360.00 | 360.00 | 156,600 | 0 |
| 06-Sep-2024 | 352.00 | 364.00 | 352.00 | 358.00 | 103,700 | 0 |
| 05-Sep-2024 | 360.00 | 364.00 | 356.00 | 364.00 | 790,000 | 0 |
| 04-Sep-2024 | 358.00 | 362.00 | 356.00 | 362.00 | 822,600 | 0 |
| 03-Sep-2024 | 340.00 | 364.00 | 340.00 | 364.00 | 875,300 | 0 |
| 02-Sep-2024 | 356.00 | 370.00 | 354.00 | 360.00 | 506,700 | 0 |
| 30-Aug-2024 | 352.00 | 358.00 | 352.00 | 356.00 | 49,300 | 0 |
| 29-Aug-2024 | 360.00 | 360.00 | 352.00 | 356.00 | 46,700 | 0 |
| 28-Aug-2024 | 352.00 | 356.00 | 346.00 | 356.00 | 219,900 | 0 |
| 27-Aug-2024 | 354.00 | 360.00 | 346.00 | 354.00 | 624,700 | 0 |
| 26-Aug-2024 | 356.00 | 356.00 | 352.00 | 352.00 | 110,200 | 0 |
| 23-Aug-2024 | 364.00 | 364.00 | 352.00 | 356.00 | 168,100 | 0 |
| 22-Aug-2024 | 360.00 | 362.00 | 354.00 | 356.00 | 38,000 | 0 |
| 21-Aug-2024 | 358.00 | 362.00 | 356.00 | 358.00 | 91,700 | 0 |
| 20-Aug-2024 | 352.00 | 358.00 | 352.00 | 358.00 | 168,700 | 0 |
| 19-Aug-2024 | 352.00 | 364.00 | 350.00 | 354.00 | 479,500 | 0 |
| 16-Aug-2024 | 356.00 | 356.00 | 350.00 | 352.00 | 93,600 | 0 |
| 15-Aug-2024 | 356.00 | 360.00 | 354.00 | 354.00 | 15,600 | 0 |
| 14-Aug-2024 | 364.00 | 364.00 | 348.00 | 356.00 | 282,800 | 0 |
| 13-Aug-2024 | 356.00 | 358.00 | 350.00 | 352.00 | 34,500 | 0 |
| 12-Aug-2024 | 354.00 | 360.00 | 350.00 | 356.00 | 33,500 | 0 |
| 09-Aug-2024 | 356.00 | 358.00 | 354.00 | 356.00 | 9,500 | 0 |
| 08-Aug-2024 | 356.00 | 358.00 | 348.00 | 356.00 | 27,000 | 0 |
| 07-Aug-2024 | 348.00 | 360.00 | 348.00 | 348.00 | 46,000 | 0 |
| 06-Aug-2024 | 346.00 | 348.00 | 340.00 | 348.00 | 60,200 | 0 |
| 05-Aug-2024 | 354.00 | 354.00 | 346.00 | 348.00 | 398,100 | 0 |
| 02-Aug-2024 | 354.00 | 360.00 | 352.00 | 354.00 | 38,300 | 0 |
| 01-Aug-2024 | 350.00 | 362.00 | 350.00 | 354.00 | 625,900 | 0 |
| 31-Jul-2024 | 358.00 | 366.00 | 350.00 | 350.00 | 650,500 | 0 |
| 30-Jul-2024 | 358.00 | 360.00 | 358.00 | 360.00 | 5,500 | 0 |
| 29-Jul-2024 | 360.00 | 366.00 | 358.00 | 360.00 | 34,600 | 0 |
| 26-Jul-2024 | 362.00 | 366.00 | 358.00 | 360.00 | 39,600 | 0 |
| 25-Jul-2024 | 360.00 | 362.00 | 356.00 | 358.00 | 1,001,700 | 0 |
| 24-Jul-2024 | 364.00 | 366.00 | 358.00 | 358.00 | 44,500 | 0 |
| 23-Jul-2024 | 364.00 | 368.00 | 362.00 | 366.00 | 40,700 | 0 |
| 22-Jul-2024 | 360.00 | 368.00 | 358.00 | 362.00 | 62,100 | 0 |
| 19-Jul-2024 | 362.00 | 376.00 | 356.00 | 360.00 | 155,200 | 0 |
| 18-Jul-2024 | 360.00 | 360.00 | 352.00 | 360.00 | 31,900 | 0 |
| 17-Jul-2024 | 362.00 | 362.00 | 356.00 | 358.00 | 176,700 | 0 |
| 16-Jul-2024 | 360.00 | 360.00 | 358.00 | 358.00 | 37,500 | 0 |
| 15-Jul-2024 | 360.00 | 362.00 | 360.00 | 362.00 | 12,900 | 0 |
| 12-Jul-2024 | 360.00 | 360.00 | 356.00 | 360.00 | 52,200 | 0 |
| 11-Jul-2024 | 360.00 | 360.00 | 356.00 | 358.00 | 22,900 | 0 |
| 10-Jul-2024 | 358.00 | 362.00 | 354.00 | 358.00 | 119,200 | 0 |
| 09-Jul-2024 | 362.00 | 364.00 | 354.00 | 358.00 | 90,600 | 0 |
| 08-Jul-2024 | 360.00 | 366.00 | 360.00 | 362.00 | 164,900 | 0 |
| 05-Jul-2024 | 364.00 | 364.00 | 350.00 | 360.00 | 744,300 | 0 |