| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 55.00 | 60.00 | 53.00 | 55.00 | 9,340,000 | 0 |
| 03-Jul-2024 | 54.00 | 55.00 | 53.00 | 54.00 | 134,000 | 0 |
| 02-Jul-2024 | 53.00 | 56.00 | 53.00 | 54.00 | 2,083,200 | 0 |
| 01-Jul-2024 | 53.00 | 54.00 | 53.00 | 53.00 | 475,000 | 0 |
| 28-Jun-2024 | 54.00 | 55.00 | 53.00 | 54.00 | 270,400 | 0 |
| 27-Jun-2024 | 55.00 | 55.00 | 53.00 | 54.00 | 50,500 | 0 |
| 26-Jun-2024 | 54.00 | 56.00 | 53.00 | 55.00 | 303,400 | 0 |
| 25-Jun-2024 | 55.00 | 57.00 | 54.00 | 54.00 | 1,946,700 | 0 |
| 24-Jun-2024 | 54.00 | 55.00 | 53.00 | 55.00 | 366,900 | 0 |
| 21-Jun-2024 | 54.00 | 55.00 | 54.00 | 54.00 | 375,200 | 0 |
| 20-Jun-2024 | 55.00 | 55.00 | 53.00 | 54.00 | 175,000 | 0 |
| 19-Jun-2024 | 54.00 | 56.00 | 54.00 | 55.00 | 1,021,500 | 0 |
| 14-Jun-2024 | 55.00 | 55.00 | 53.00 | 54.00 | 606,500 | 0 |
| 13-Jun-2024 | 55.00 | 55.00 | 54.00 | 55.00 | 285,300 | 0 |
| 12-Jun-2024 | 54.00 | 55.00 | 54.00 | 54.00 | 636,900 | 0 |
| 11-Jun-2024 | 55.00 | 56.00 | 54.00 | 54.00 | 510,800 | 0 |
| 10-Jun-2024 | 54.00 | 56.00 | 54.00 | 54.00 | 612,900 | 0 |
| 07-Jun-2024 | 54.00 | 56.00 | 54.00 | 54.00 | 1,141,100 | 0 |
| 06-Jun-2024 | 55.00 | 56.00 | 54.00 | 54.00 | 754,800 | 0 |
| 05-Jun-2024 | 57.00 | 57.00 | 54.00 | 55.00 | 944,400 | 0 |
| 04-Jun-2024 | 56.00 | 58.00 | 55.00 | 57.00 | 2,127,000 | 0 |
| 03-Jun-2024 | 56.00 | 57.00 | 55.00 | 56.00 | 2,063,900 | 0 |
| 31-May-2024 | 57.00 | 58.00 | 56.00 | 57.00 | 1,738,500 | 0 |
| 30-May-2024 | 56.00 | 58.00 | 55.00 | 57.00 | 2,727,100 | 0 |
| 29-May-2024 | 54.00 | 64.00 | 54.00 | 56.00 | 24,638,300 | 0 |
| 28-May-2024 | 55.00 | 56.00 | 54.00 | 55.00 | 805,300 | 0 |
| 27-May-2024 | 55.00 | 56.00 | 54.00 | 55.00 | 994,100 | 0 |
| 22-May-2024 | 55.00 | 56.00 | 55.00 | 55.00 | 793,100 | 0 |
| 21-May-2024 | 55.00 | 64.00 | 53.00 | 55.00 | 22,820,600 | 0 |
| 20-May-2024 | 54.00 | 55.00 | 53.00 | 55.00 | 1,157,900 | 0 |
| 17-May-2024 | 56.00 | 56.00 | 53.00 | 54.00 | 1,710,300 | 0 |
| 16-May-2024 | 55.00 | 56.00 | 54.00 | 56.00 | 659,300 | 0 |
| 15-May-2024 | 54.00 | 57.00 | 53.00 | 55.00 | 2,404,000 | 0 |
| 14-May-2024 | 55.00 | 56.00 | 53.00 | 53.00 | 1,152,300 | 0 |
| 13-May-2024 | 54.00 | 57.00 | 54.00 | 55.00 | 2,365,300 | 0 |
| 08-May-2024 | 54.00 | 55.00 | 52.00 | 54.00 | 1,357,700 | 0 |
| 07-May-2024 | 55.00 | 55.00 | 53.00 | 54.00 | 1,686,200 | 0 |
| 06-May-2024 | 56.00 | 57.00 | 53.00 | 54.00 | 5,568,200 | 0 |
| 03-May-2024 | 53.00 | 69.00 | 53.00 | 56.00 | 64,125,900 | 0 |
| 02-May-2024 | 55.00 | 55.00 | 50.00 | 53.00 | 2,135,300 | 0 |
| 30-Apr-2024 | 53.00 | 54.00 | 53.00 | 54.00 | 119,200 | 0 |
| 29-Apr-2024 | 53.00 | 54.00 | 53.00 | 54.00 | 377,400 | 0 |
| 26-Apr-2024 | 53.00 | 55.00 | 53.00 | 53.00 | 961,400 | 0 |
| 25-Apr-2024 | 54.00 | 54.00 | 52.00 | 53.00 | 949,100 | 0 |
| 24-Apr-2024 | 54.00 | 55.00 | 53.00 | 54.00 | 662,400 | 0 |
| 23-Apr-2024 | 55.00 | 55.00 | 53.00 | 54.00 | 519,400 | 0 |
| 22-Apr-2024 | 56.00 | 56.00 | 54.00 | 55.00 | 610,500 | 0 |
| 19-Apr-2024 | 55.00 | 56.00 | 55.00 | 56.00 | 108,700 | 0 |
| 18-Apr-2024 | 55.00 | 56.00 | 55.00 | 55.00 | 98,400 | 0 |
| 17-Apr-2024 | 55.00 | 56.00 | 54.00 | 55.00 | 750,500 | 0 |
| 16-Apr-2024 | 56.00 | 56.00 | 54.00 | 55.00 | 523,200 | 0 |
| 05-Apr-2024 | 55.00 | 56.00 | 55.00 | 55.00 | 82,000 | 0 |
| 04-Apr-2024 | 56.00 | 57.00 | 54.00 | 56.00 | 1,726,300 | 0 |
| 03-Apr-2024 | 57.00 | 57.00 | 55.00 | 55.00 | 1,448,800 | 0 |
| 02-Apr-2024 | 55.00 | 57.00 | 55.00 | 57.00 | 677,700 | 0 |
| 01-Apr-2024 | 56.00 | 57.00 | 54.00 | 57.00 | 1,730,500 | 0 |
| 28-Mar-2024 | 58.00 | 58.00 | 55.00 | 56.00 | 1,414,400 | 0 |
| 27-Mar-2024 | 56.00 | 57.00 | 56.00 | 57.00 | 544,800 | 0 |
| 26-Mar-2024 | 58.00 | 58.00 | 56.00 | 56.00 | 855,400 | 0 |
| 25-Mar-2024 | 58.00 | 58.00 | 55.00 | 57.00 | 779,900 | 0 |
| 22-Mar-2024 | 53.00 | 58.00 | 53.00 | 56.00 | 501,300 | 0 |
| 21-Mar-2024 | 53.00 | 58.00 | 53.00 | 57.00 | 390,300 | 0 |
| 20-Mar-2024 | 55.00 | 59.00 | 55.00 | 57.00 | 1,363,700 | 0 |
| 19-Mar-2024 | 51.00 | 57.00 | 51.00 | 56.00 | 615,900 | 0 |
| 18-Mar-2024 | 55.00 | 57.00 | 55.00 | 55.00 | 472,900 | 0 |
| 15-Mar-2024 | 64.00 | 64.00 | 53.00 | 56.00 | 7,574,500 | 0 |
| 14-Mar-2024 | 57.00 | 61.00 | 56.00 | 58.00 | 3,771,000 | 0 |
| 13-Mar-2024 | 57.00 | 58.00 | 55.00 | 57.00 | 2,062,900 | 0 |
| 08-Mar-2024 | 58.00 | 60.00 | 57.00 | 58.00 | 3,772,100 | 0 |
| 07-Mar-2024 | 56.00 | 59.00 | 55.00 | 58.00 | 4,118,000 | 0 |
| 06-Mar-2024 | 55.00 | 56.00 | 54.00 | 55.00 | 1,286,800 | 0 |
| 05-Mar-2024 | 55.00 | 56.00 | 54.00 | 55.00 | 845,800 | 0 |
| 04-Mar-2024 | 56.00 | 56.00 | 54.00 | 55.00 | 1,987,800 | 0 |
| 01-Mar-2024 | 57.00 | 59.00 | 55.00 | 56.00 | 3,802,400 | 0 |
| 29-Feb-2024 | 57.00 | 62.00 | 55.00 | 56.00 | 12,871,900 | 0 |
| 28-Feb-2024 | 50.00 | 61.00 | 50.00 | 58.00 | 25,620,100 | 0 |
| 27-Feb-2024 | 59.00 | 60.00 | 53.00 | 54.00 | 8,998,100 | 0 |
| 26-Feb-2024 | 56.00 | 65.00 | 56.00 | 59.00 | 6,368,600 | 0 |
| 23-Feb-2024 | 63.00 | 69.00 | 62.00 | 62.00 | 17,225,800 | 0 |
| 22-Feb-2024 | 67.00 | 69.00 | 63.00 | 63.00 | 29,479,500 | 0 |
| 21-Feb-2024 | 57.00 | 73.00 | 54.00 | 66.00 | 108,721,400 | 0 |
| 20-Feb-2024 | 53.00 | 61.00 | 52.00 | 56.00 | 18,578,100 | 0 |
| 19-Feb-2024 | 53.00 | 55.00 | 51.00 | 53.00 | 645,600 | 0 |
| 16-Feb-2024 | 51.00 | 53.00 | 51.00 | 53.00 | 364,100 | 0 |
| 15-Feb-2024 | 53.00 | 53.00 | 51.00 | 51.00 | 1,074,900 | 0 |
| 13-Feb-2024 | 53.00 | 53.00 | 51.00 | 53.00 | 839,600 | 0 |
| 12-Feb-2024 | 53.00 | 54.00 | 52.00 | 53.00 | 969,600 | 0 |
| 07-Feb-2024 | 53.00 | 56.00 | 53.00 | 53.00 | 2,051,200 | 0 |
| 06-Feb-2024 | 51.00 | 53.00 | 51.00 | 53.00 | 945,800 | 0 |
| 05-Feb-2024 | 52.00 | 52.00 | 51.00 | 52.00 | 855,300 | 0 |
| 02-Feb-2024 | 57.00 | 57.00 | 50.00 | 51.00 | 4,207,600 | 0 |
| 01-Feb-2024 | 57.00 | 58.00 | 55.00 | 55.00 | 747,200 | 0 |
| 31-Jan-2024 | 56.00 | 57.00 | 55.00 | 56.00 | 604,800 | 0 |
| 30-Jan-2024 | 57.00 | 58.00 | 56.00 | 56.00 | 647,900 | 0 |
| 29-Jan-2024 | 57.00 | 61.00 | 55.00 | 57.00 | 6,083,000 | 0 |
| 26-Jan-2024 | 58.00 | 59.00 | 55.00 | 57.00 | 3,702,400 | 0 |
| 25-Jan-2024 | 59.00 | 59.00 | 58.00 | 59.00 | 1,362,100 | 0 |
| 24-Jan-2024 | 59.00 | 59.00 | 57.00 | 58.00 | 1,156,500 | 0 |
| 23-Jan-2024 | 60.00 | 60.00 | 57.00 | 59.00 | 1,186,900 | 0 |
| 22-Jan-2024 | 61.00 | 62.00 | 59.00 | 60.00 | 1,263,700 | 0 |