| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 68.00 | 69.00 | 63.00 | 66.00 | 16,639,800 | 0 |
| 03-Jul-2024 | 67.00 | 72.00 | 66.00 | 68.00 | 50,785,000 | 0 |
| 02-Jul-2024 | 61.00 | 69.00 | 61.00 | 67.00 | 16,592,000 | 0 |
| 01-Jul-2024 | 58.00 | 62.00 | 57.00 | 61.00 | 7,501,900 | 0 |
| 28-Jun-2024 | 57.00 | 59.00 | 56.00 | 58.00 | 1,223,800 | 0 |
| 27-Jun-2024 | 57.00 | 58.00 | 56.00 | 57.00 | 755,900 | 0 |
| 26-Jun-2024 | 56.00 | 60.00 | 55.00 | 57.00 | 3,393,200 | 0 |
| 25-Jun-2024 | 55.00 | 56.00 | 54.00 | 56.00 | 1,876,000 | 0 |
| 24-Jun-2024 | 55.00 | 57.00 | 54.00 | 55.00 | 2,353,800 | 0 |
| 21-Jun-2024 | 55.00 | 57.00 | 54.00 | 55.00 | 3,097,800 | 0 |
| 20-Jun-2024 | 52.00 | 57.00 | 51.00 | 55.00 | 4,781,700 | 0 |
| 19-Jun-2024 | 58.00 | 58.00 | 50.00 | 52.00 | 22,618,400 | 0 |
| 14-Jun-2024 | 50.00 | 61.00 | 50.00 | 58.00 | 9,274,100 | 0 |
| 13-Jun-2024 | 63.00 | 64.00 | 59.00 | 60.00 | 7,613,000 | 0 |
| 12-Jun-2024 | 65.00 | 66.00 | 63.00 | 64.00 | 1,573,300 | 0 |
| 11-Jun-2024 | 65.00 | 66.00 | 64.00 | 65.00 | 1,574,000 | 0 |
| 10-Jun-2024 | 65.00 | 66.00 | 64.00 | 65.00 | 1,570,200 | 0 |
| 07-Jun-2024 | 64.00 | 67.00 | 64.00 | 66.00 | 1,801,400 | 0 |
| 06-Jun-2024 | 64.00 | 67.00 | 64.00 | 66.00 | 2,749,000 | 0 |
| 05-Jun-2024 | 66.00 | 66.00 | 64.00 | 65.00 | 3,617,900 | 0 |
| 04-Jun-2024 | 67.00 | 67.00 | 64.00 | 66.00 | 4,235,900 | 0 |
| 03-Jun-2024 | 66.00 | 67.00 | 65.00 | 67.00 | 1,162,000 | 0 |
| 31-May-2024 | 66.00 | 67.00 | 65.00 | 66.00 | 7,883,300 | 0 |
| 30-May-2024 | 67.00 | 68.00 | 66.00 | 67.00 | 3,533,300 | 0 |
| 29-May-2024 | 69.00 | 69.00 | 66.00 | 67.00 | 4,050,700 | 0 |
| 28-May-2024 | 68.00 | 71.00 | 67.00 | 69.00 | 6,986,200 | 0 |
| 27-May-2024 | 69.00 | 69.00 | 66.00 | 68.00 | 7,527,500 | 0 |
| 22-May-2024 | 70.00 | 70.00 | 68.00 | 69.00 | 2,067,500 | 0 |
| 21-May-2024 | 70.00 | 70.00 | 68.00 | 70.00 | 5,234,300 | 0 |
| 20-May-2024 | 69.00 | 71.00 | 69.00 | 71.00 | 5,570,000 | 0 |
| 17-May-2024 | 67.00 | 70.00 | 67.00 | 70.00 | 3,927,400 | 0 |
| 16-May-2024 | 68.00 | 68.00 | 66.00 | 67.00 | 1,947,500 | 0 |
| 15-May-2024 | 67.00 | 68.00 | 65.00 | 67.00 | 7,814,400 | 0 |
| 14-May-2024 | 66.00 | 67.00 | 64.00 | 67.00 | 5,040,300 | 0 |
| 13-May-2024 | 66.00 | 67.00 | 65.00 | 66.00 | 1,398,200 | 0 |
| 08-May-2024 | 67.00 | 68.00 | 65.00 | 66.00 | 4,759,900 | 0 |
| 07-May-2024 | 65.00 | 68.00 | 65.00 | 67.00 | 4,205,600 | 0 |
| 06-May-2024 | 66.00 | 69.00 | 64.00 | 65.00 | 6,206,500 | 0 |
| 03-May-2024 | 67.00 | 68.00 | 65.00 | 68.00 | 2,928,500 | 0 |
| 02-May-2024 | 72.00 | 72.00 | 65.00 | 66.00 | 15,111,200 | 0 |
| 30-Apr-2024 | 66.00 | 76.00 | 66.00 | 71.00 | 9,777,600 | 0 |
| 29-Apr-2024 | 73.00 | 74.00 | 73.00 | 74.00 | 696,600 | 0 |
| 26-Apr-2024 | 75.00 | 76.00 | 73.00 | 74.00 | 8,556,900 | 0 |
| 25-Apr-2024 | 75.00 | 75.00 | 73.00 | 75.00 | 2,136,000 | 0 |
| 24-Apr-2024 | 76.00 | 77.00 | 74.00 | 74.00 | 4,689,300 | 0 |
| 23-Apr-2024 | 75.00 | 78.00 | 75.00 | 76.00 | 2,509,300 | 0 |
| 22-Apr-2024 | 75.00 | 79.00 | 74.00 | 75.00 | 5,375,500 | 0 |
| 19-Apr-2024 | 78.00 | 78.00 | 74.00 | 75.00 | 2,998,500 | 0 |
| 18-Apr-2024 | 78.00 | 79.00 | 76.00 | 78.00 | 4,261,800 | 0 |
| 17-Apr-2024 | 76.00 | 78.00 | 74.00 | 78.00 | 2,245,400 | 0 |
| 16-Apr-2024 | 78.00 | 78.00 | 73.00 | 76.00 | 7,368,900 | 0 |
| 05-Apr-2024 | 79.00 | 80.00 | 77.00 | 78.00 | 4,309,300 | 0 |
| 04-Apr-2024 | 79.00 | 80.00 | 77.00 | 79.00 | 3,432,100 | 0 |
| 03-Apr-2024 | 78.00 | 79.00 | 77.00 | 78.00 | 2,366,500 | 0 |
| 02-Apr-2024 | 78.00 | 79.00 | 77.00 | 78.00 | 1,977,700 | 0 |
| 01-Apr-2024 | 81.00 | 82.00 | 77.00 | 77.00 | 8,586,300 | 0 |
| 28-Mar-2024 | 81.00 | 82.00 | 80.00 | 80.00 | 2,225,400 | 0 |
| 27-Mar-2024 | 81.00 | 82.00 | 80.00 | 81.00 | 1,612,400 | 0 |
| 26-Mar-2024 | 82.00 | 82.00 | 81.00 | 81.00 | 2,692,300 | 0 |
| 25-Mar-2024 | 83.00 | 83.00 | 81.00 | 81.00 | 2,145,700 | 0 |
| 22-Mar-2024 | 83.00 | 83.00 | 82.00 | 82.00 | 2,807,700 | 0 |
| 21-Mar-2024 | 82.00 | 84.00 | 82.00 | 83.00 | 7,374,700 | 0 |
| 20-Mar-2024 | 83.00 | 86.00 | 82.00 | 82.00 | 10,070,300 | 0 |
| 19-Mar-2024 | 83.00 | 87.00 | 81.00 | 83.00 | 25,187,400 | 0 |
| 18-Mar-2024 | 82.00 | 84.00 | 81.00 | 83.00 | 12,120,700 | 0 |
| 15-Mar-2024 | 81.00 | 82.00 | 80.00 | 82.00 | 6,177,700 | 0 |
| 14-Mar-2024 | 82.00 | 83.00 | 81.00 | 82.00 | 3,654,000 | 0 |
| 13-Mar-2024 | 82.00 | 83.00 | 80.00 | 82.00 | 4,929,700 | 0 |
| 08-Mar-2024 | 80.00 | 86.00 | 80.00 | 82.00 | 18,050,200 | 0 |
| 07-Mar-2024 | 80.00 | 81.00 | 79.00 | 79.00 | 2,720,700 | 0 |
| 06-Mar-2024 | 81.00 | 83.00 | 79.00 | 80.00 | 6,116,900 | 0 |
| 05-Mar-2024 | 79.00 | 86.00 | 79.00 | 81.00 | 33,774,600 | 0 |
| 04-Mar-2024 | 80.00 | 80.00 | 79.00 | 79.00 | 3,905,500 | 0 |
| 01-Mar-2024 | 81.00 | 81.00 | 79.00 | 80.00 | 1,656,800 | 0 |
| 29-Feb-2024 | 80.00 | 82.00 | 80.00 | 81.00 | 5,180,200 | 0 |
| 28-Feb-2024 | 80.00 | 81.00 | 78.00 | 80.00 | 2,705,000 | 0 |
| 27-Feb-2024 | 81.00 | 82.00 | 79.00 | 80.00 | 4,086,800 | 0 |
| 26-Feb-2024 | 82.00 | 84.00 | 81.00 | 82.00 | 3,989,400 | 0 |
| 23-Feb-2024 | 82.00 | 83.00 | 81.00 | 82.00 | 3,764,000 | 0 |
| 22-Feb-2024 | 81.00 | 83.00 | 80.00 | 83.00 | 4,638,100 | 0 |
| 21-Feb-2024 | 82.00 | 82.00 | 80.00 | 81.00 | 10,393,000 | 0 |
| 20-Feb-2024 | 81.00 | 85.00 | 81.00 | 82.00 | 7,950,800 | 0 |
| 19-Feb-2024 | 83.00 | 85.00 | 81.00 | 81.00 | 8,393,700 | 0 |
| 16-Feb-2024 | 89.00 | 90.00 | 80.00 | 83.00 | 34,255,200 | 0 |
| 15-Feb-2024 | 76.00 | 95.00 | 75.00 | 88.00 | 147,611,500 | 0 |
| 13-Feb-2024 | 77.00 | 77.00 | 75.00 | 76.00 | 1,321,600 | 0 |
| 12-Feb-2024 | 77.00 | 77.00 | 74.00 | 77.00 | 4,170,100 | 0 |
| 07-Feb-2024 | 76.00 | 77.00 | 75.00 | 77.00 | 3,896,400 | 0 |
| 06-Feb-2024 | 76.00 | 77.00 | 75.00 | 76.00 | 1,938,300 | 0 |
| 05-Feb-2024 | 76.00 | 77.00 | 73.00 | 76.00 | 9,075,900 | 0 |
| 02-Feb-2024 | 77.00 | 77.00 | 74.00 | 76.00 | 3,760,100 | 0 |
| 01-Feb-2024 | 78.00 | 78.00 | 75.00 | 77.00 | 3,287,000 | 0 |
| 31-Jan-2024 | 77.00 | 78.00 | 76.00 | 78.00 | 2,388,100 | 0 |
| 30-Jan-2024 | 79.00 | 79.00 | 74.00 | 78.00 | 2,742,700 | 0 |
| 29-Jan-2024 | 79.00 | 80.00 | 77.00 | 79.00 | 2,295,500 | 0 |
| 26-Jan-2024 | 80.00 | 80.00 | 78.00 | 79.00 | 1,318,700 | 0 |
| 25-Jan-2024 | 78.00 | 81.00 | 77.00 | 80.00 | 2,557,300 | 0 |
| 24-Jan-2024 | 80.00 | 82.00 | 76.00 | 78.00 | 5,991,100 | 0 |
| 23-Jan-2024 | 81.00 | 81.00 | 79.00 | 80.00 | 657,700 | 0 |
| 22-Jan-2024 | 81.00 | 83.00 | 80.00 | 81.00 | 2,048,600 | 0 |