| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 50.00 | 52.00 | 50.00 | 52.00 | 1,383,500 | 0 |
| 03-Jul-2024 | 52.00 | 52.00 | 51.00 | 52.00 | 148,500 | 0 |
| 02-Jul-2024 | 53.00 | 53.00 | 52.00 | 52.00 | 508,500 | 0 |
| 01-Jul-2024 | 53.00 | 53.00 | 53.00 | 53.00 | 219,300 | 0 |
| 28-Jun-2024 | 54.00 | 54.00 | 53.00 | 53.00 | 80,500 | 0 |
| 27-Jun-2024 | 47.00 | 50.00 | 47.00 | 50.00 | 207,100 | 0 |
| 26-Jun-2024 | 45.00 | 47.00 | 45.00 | 47.00 | 169,900 | 0 |
| 25-Jun-2024 | 45.00 | 45.00 | 45.00 | 45.00 | 4,121,600 | 0 |
| 24-Jun-2024 | 51.00 | 51.00 | 50.00 | 50.00 | 1,063,500 | 0 |
| 21-Jun-2024 | 50.00 | 51.00 | 50.00 | 51.00 | 173,500 | 0 |
| 20-Jun-2024 | 51.00 | 51.00 | 51.00 | 51.00 | 134,700 | 0 |
| 19-Jun-2024 | 51.00 | 51.00 | 50.00 | 51.00 | 1,765,400 | 0 |
| 14-Jun-2024 | 52.00 | 52.00 | 51.00 | 51.00 | 1,413,100 | 0 |
| 13-Jun-2024 | 53.00 | 53.00 | 52.00 | 52.00 | 90,800 | 0 |
| 12-Jun-2024 | 53.00 | 53.00 | 53.00 | 53.00 | 114,800 | 0 |
| 11-Jun-2024 | 53.00 | 54.00 | 53.00 | 53.00 | 1,552,500 | 0 |
| 10-Jun-2024 | 53.00 | 53.00 | 52.00 | 53.00 | 832,700 | 0 |
| 07-Jun-2024 | 54.00 | 54.00 | 54.00 | 54.00 | 249,200 | 0 |
| 06-Jun-2024 | 55.00 | 55.00 | 54.00 | 54.00 | 194,100 | 0 |
| 05-Jun-2024 | 56.00 | 56.00 | 55.00 | 56.00 | 123,800 | 0 |
| 04-Jun-2024 | 55.00 | 56.00 | 55.00 | 56.00 | 249,000 | 0 |
| 03-Jun-2024 | 55.00 | 55.00 | 55.00 | 55.00 | 735,800 | 0 |
| 31-May-2024 | 56.00 | 56.00 | 55.00 | 55.00 | 1,106,800 | 0 |
| 30-May-2024 | 54.00 | 56.00 | 54.00 | 56.00 | 19,400 | 0 |
| 29-May-2024 | 53.00 | 54.00 | 53.00 | 54.00 | 526,400 | 0 |
| 28-May-2024 | 54.00 | 54.00 | 53.00 | 53.00 | 3,566,000 | 0 |
| 27-May-2024 | 55.00 | 55.00 | 54.00 | 54.00 | 2,852,100 | 0 |
| 22-May-2024 | 56.00 | 56.00 | 55.00 | 55.00 | 918,200 | 0 |
| 21-May-2024 | 56.00 | 56.00 | 56.00 | 56.00 | 330,000 | 0 |
| 20-May-2024 | 58.00 | 58.00 | 57.00 | 57.00 | 135,900 | 0 |
| 17-May-2024 | 56.00 | 58.00 | 56.00 | 58.00 | 303,000 | 0 |
| 16-May-2024 | 55.00 | 56.00 | 55.00 | 56.00 | 511,200 | 0 |
| 15-May-2024 | 56.00 | 56.00 | 55.00 | 55.00 | 254,700 | 0 |
| 14-May-2024 | 56.00 | 56.00 | 56.00 | 56.00 | 726,500 | 0 |
| 13-May-2024 | 57.00 | 57.00 | 56.00 | 56.00 | 2,422,200 | 0 |
| 08-May-2024 | 57.00 | 57.00 | 57.00 | 57.00 | 149,600 | 0 |
| 07-May-2024 | 57.00 | 57.00 | 57.00 | 57.00 | 192,300 | 0 |
| 06-May-2024 | 57.00 | 57.00 | 57.00 | 57.00 | 646,300 | 0 |
| 03-May-2024 | 57.00 | 57.00 | 57.00 | 57.00 | 236,500 | 0 |
| 02-May-2024 | 58.00 | 58.00 | 57.00 | 57.00 | 970,500 | 0 |
| 30-Apr-2024 | 56.00 | 57.00 | 56.00 | 57.00 | 213,400 | 0 |
| 29-Apr-2024 | 58.00 | 58.00 | 56.00 | 56.00 | 209,600 | 0 |
| 26-Apr-2024 | 58.00 | 58.00 | 58.00 | 58.00 | 62,600 | 0 |
| 25-Apr-2024 | 58.00 | 58.00 | 58.00 | 58.00 | 1,529,000 | 0 |
| 24-Apr-2024 | 58.00 | 58.00 | 58.00 | 58.00 | 547,600 | 0 |
| 23-Apr-2024 | 60.00 | 60.00 | 57.00 | 58.00 | 1,502,000 | 0 |
| 22-Apr-2024 | 62.00 | 62.00 | 61.00 | 61.00 | 35,000 | 0 |
| 19-Apr-2024 | 63.00 | 63.00 | 62.00 | 62.00 | 329,400 | 0 |
| 18-Apr-2024 | 66.00 | 66.00 | 64.00 | 64.00 | 532,900 | 0 |
| 17-Apr-2024 | 66.00 | 66.00 | 66.00 | 66.00 | 681,900 | 0 |
| 16-Apr-2024 | 66.00 | 66.00 | 66.00 | 66.00 | 435,400 | 0 |
| 05-Apr-2024 | 65.00 | 66.00 | 65.00 | 66.00 | 1,183,000 | 0 |
| 04-Apr-2024 | 63.00 | 64.00 | 63.00 | 64.00 | 855,800 | 0 |
| 03-Apr-2024 | 64.00 | 64.00 | 63.00 | 63.00 | 10,083,200 | 0 |
| 02-Apr-2024 | 56.00 | 59.00 | 56.00 | 59.00 | 8,621,800 | 0 |
| 01-Apr-2024 | 54.00 | 54.00 | 54.00 | 54.00 | 10,356,000 | 0 |
| 28-Mar-2024 | 60.00 | 60.00 | 59.00 | 59.00 | 3,721,900 | 0 |
| 27-Mar-2024 | 65.00 | 65.00 | 65.00 | 65.00 | 5,386,300 | 0 |
| 26-Mar-2024 | 76.00 | 76.00 | 72.00 | 72.00 | 1,921,100 | 0 |
| 25-Mar-2024 | 79.00 | 79.00 | 77.00 | 77.00 | 2,247,500 | 0 |
| 22-Mar-2024 | 77.00 | 80.00 | 76.00 | 80.00 | 3,932,600 | 0 |
| 21-Mar-2024 | 77.00 | 78.00 | 76.00 | 77.00 | 1,418,300 | 0 |
| 20-Mar-2024 | 76.00 | 77.00 | 75.00 | 77.00 | 1,068,300 | 0 |
| 19-Mar-2024 | 77.00 | 77.00 | 76.00 | 76.00 | 1,909,100 | 0 |
| 18-Mar-2024 | 77.00 | 77.00 | 75.00 | 77.00 | 1,641,600 | 0 |
| 15-Mar-2024 | 76.00 | 77.00 | 75.00 | 77.00 | 1,334,400 | 0 |
| 14-Mar-2024 | 77.00 | 77.00 | 76.00 | 76.00 | 1,615,800 | 0 |
| 13-Mar-2024 | 77.00 | 78.00 | 76.00 | 77.00 | 2,581,400 | 0 |
| 08-Mar-2024 | 78.00 | 78.00 | 74.00 | 77.00 | 3,768,000 | 0 |
| 07-Mar-2024 | 78.00 | 78.00 | 77.00 | 77.00 | 1,534,600 | 0 |
| 06-Mar-2024 | 77.00 | 78.00 | 76.00 | 78.00 | 1,436,900 | 0 |
| 05-Mar-2024 | 78.00 | 78.00 | 76.00 | 77.00 | 1,950,100 | 0 |
| 04-Mar-2024 | 78.00 | 79.00 | 77.00 | 78.00 | 476,600 | 0 |
| 01-Mar-2024 | 77.00 | 79.00 | 77.00 | 78.00 | 1,813,400 | 0 |
| 29-Feb-2024 | 77.00 | 78.00 | 77.00 | 77.00 | 408,800 | 0 |
| 28-Feb-2024 | 79.00 | 79.00 | 77.00 | 77.00 | 1,099,500 | 0 |
| 27-Feb-2024 | 78.00 | 80.00 | 76.00 | 78.00 | 7,763,100 | 0 |
| 26-Feb-2024 | 77.00 | 79.00 | 77.00 | 77.00 | 1,908,700 | 0 |
| 23-Feb-2024 | 77.00 | 78.00 | 76.00 | 77.00 | 771,100 | 0 |
| 22-Feb-2024 | 77.00 | 78.00 | 76.00 | 77.00 | 901,900 | 0 |
| 21-Feb-2024 | 76.00 | 77.00 | 76.00 | 77.00 | 590,800 | 0 |
| 20-Feb-2024 | 76.00 | 78.00 | 75.00 | 76.00 | 1,053,700 | 0 |
| 19-Feb-2024 | 78.00 | 78.00 | 73.00 | 77.00 | 3,424,600 | 0 |
| 16-Feb-2024 | 79.00 | 79.00 | 77.00 | 78.00 | 1,051,800 | 0 |
| 15-Feb-2024 | 78.00 | 79.00 | 76.00 | 79.00 | 2,090,800 | 0 |
| 13-Feb-2024 | 77.00 | 78.00 | 75.00 | 78.00 | 1,125,900 | 0 |
| 12-Feb-2024 | 77.00 | 77.00 | 76.00 | 77.00 | 942,500 | 0 |
| 07-Feb-2024 | 78.00 | 79.00 | 77.00 | 77.00 | 658,500 | 0 |
| 06-Feb-2024 | 78.00 | 78.00 | 77.00 | 78.00 | 794,600 | 0 |
| 05-Feb-2024 | 79.00 | 79.00 | 77.00 | 78.00 | 1,434,900 | 0 |
| 02-Feb-2024 | 79.00 | 80.00 | 78.00 | 79.00 | 1,165,400 | 0 |
| 01-Feb-2024 | 79.00 | 80.00 | 77.00 | 79.00 | 1,890,200 | 0 |
| 31-Jan-2024 | 78.00 | 79.00 | 77.00 | 79.00 | 394,700 | 0 |
| 30-Jan-2024 | 80.00 | 80.00 | 77.00 | 78.00 | 2,010,500 | 0 |
| 29-Jan-2024 | 78.00 | 80.00 | 78.00 | 80.00 | 1,835,600 | 0 |
| 26-Jan-2024 | 78.00 | 80.00 | 76.00 | 78.00 | 3,497,900 | 0 |
| 25-Jan-2024 | 79.00 | 79.00 | 78.00 | 79.00 | 1,111,200 | 0 |
| 24-Jan-2024 | 78.00 | 80.00 | 78.00 | 79.00 | 297,700 | 0 |
| 23-Jan-2024 | 80.00 | 80.00 | 78.00 | 79.00 | 439,800 | 0 |
| 22-Jan-2024 | 79.00 | 80.00 | 78.00 | 80.00 | 766,000 | 0 |