| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 660.00 | 675.00 | 660.00 | 675.00 | 1,152,700 | 0 |
| 03-Jul-2024 | 670.00 | 670.00 | 660.00 | 660.00 | 768,500 | 0 |
| 02-Jul-2024 | 660.00 | 675.00 | 655.00 | 665.00 | 3,020,600 | 0 |
| 01-Jul-2024 | 680.00 | 680.00 | 650.00 | 660.00 | 5,463,800 | 0 |
| 28-Jun-2024 | 690.00 | 700.00 | 665.00 | 670.00 | 4,656,400 | 0 |
| 27-Jun-2024 | 665.00 | 710.00 | 665.00 | 685.00 | 10,306,600 | 0 |
| 26-Jun-2024 | 670.00 | 675.00 | 655.00 | 670.00 | 1,296,800 | 0 |
| 25-Jun-2024 | 655.00 | 670.00 | 650.00 | 670.00 | 2,639,700 | 0 |
| 24-Jun-2024 | 665.00 | 665.00 | 650.00 | 655.00 | 1,532,500 | 0 |
| 21-Jun-2024 | 670.00 | 670.00 | 650.00 | 660.00 | 7,192,900 | 0 |
| 20-Jun-2024 | 705.00 | 720.00 | 690.00 | 720.00 | 14,203,000 | 0 |
| 19-Jun-2024 | 700.00 | 710.00 | 690.00 | 705.00 | 6,957,100 | 0 |
| 14-Jun-2024 | 700.00 | 705.00 | 690.00 | 700.00 | 4,390,700 | 0 |
| 13-Jun-2024 | 695.00 | 700.00 | 690.00 | 690.00 | 1,764,300 | 0 |
| 12-Jun-2024 | 700.00 | 700.00 | 685.00 | 685.00 | 1,912,800 | 0 |
| 11-Jun-2024 | 705.00 | 710.00 | 695.00 | 695.00 | 2,756,800 | 0 |
| 10-Jun-2024 | 680.00 | 700.00 | 675.00 | 700.00 | 3,248,500 | 0 |
| 07-Jun-2024 | 680.00 | 685.00 | 675.00 | 680.00 | 1,301,800 | 0 |
| 06-Jun-2024 | 680.00 | 685.00 | 670.00 | 675.00 | 1,128,300 | 0 |
| 05-Jun-2024 | 685.00 | 690.00 | 675.00 | 680.00 | 807,900 | 0 |
| 04-Jun-2024 | 690.00 | 695.00 | 680.00 | 685.00 | 845,300 | 0 |
| 03-Jun-2024 | 670.00 | 695.00 | 670.00 | 685.00 | 2,391,400 | 0 |
| 31-May-2024 | 670.00 | 675.00 | 665.00 | 670.00 | 749,400 | 0 |
| 30-May-2024 | 670.00 | 670.00 | 650.00 | 670.00 | 636,200 | 0 |
| 29-May-2024 | 680.00 | 680.00 | 660.00 | 670.00 | 1,003,400 | 0 |
| 28-May-2024 | 685.00 | 685.00 | 675.00 | 675.00 | 400,000 | 0 |
| 27-May-2024 | 685.00 | 690.00 | 680.00 | 680.00 | 1,035,800 | 0 |
| 22-May-2024 | 685.00 | 685.00 | 675.00 | 685.00 | 159,100 | 0 |
| 21-May-2024 | 675.00 | 685.00 | 670.00 | 685.00 | 333,800 | 0 |
| 20-May-2024 | 680.00 | 685.00 | 675.00 | 680.00 | 463,000 | 0 |
| 17-May-2024 | 685.00 | 685.00 | 670.00 | 675.00 | 632,300 | 0 |
| 16-May-2024 | 675.00 | 690.00 | 665.00 | 685.00 | 1,393,000 | 0 |
| 15-May-2024 | 665.00 | 675.00 | 660.00 | 670.00 | 780,000 | 0 |
| 14-May-2024 | 660.00 | 665.00 | 655.00 | 660.00 | 1,041,800 | 0 |
| 13-May-2024 | 655.00 | 660.00 | 650.00 | 655.00 | 508,100 | 0 |
| 08-May-2024 | 660.00 | 660.00 | 645.00 | 655.00 | 540,700 | 0 |
| 07-May-2024 | 660.00 | 665.00 | 650.00 | 660.00 | 857,200 | 0 |
| 06-May-2024 | 655.00 | 675.00 | 655.00 | 655.00 | 1,719,700 | 0 |
| 03-May-2024 | 625.00 | 660.00 | 625.00 | 650.00 | 4,491,000 | 0 |
| 02-May-2024 | 635.00 | 640.00 | 600.00 | 620.00 | 4,426,100 | 0 |
| 30-Apr-2024 | 635.00 | 640.00 | 625.00 | 635.00 | 3,080,100 | 0 |
| 29-Apr-2024 | 665.00 | 675.00 | 625.00 | 630.00 | 4,716,900 | 0 |
| 26-Apr-2024 | 685.00 | 690.00 | 665.00 | 665.00 | 769,200 | 0 |
| 25-Apr-2024 | 680.00 | 690.00 | 680.00 | 680.00 | 490,200 | 0 |
| 24-Apr-2024 | 690.00 | 690.00 | 675.00 | 680.00 | 1,185,900 | 0 |
| 23-Apr-2024 | 690.00 | 690.00 | 685.00 | 690.00 | 752,800 | 0 |
| 22-Apr-2024 | 685.00 | 690.00 | 680.00 | 690.00 | 996,800 | 0 |
| 19-Apr-2024 | 700.00 | 700.00 | 680.00 | 685.00 | 2,555,200 | 0 |
| 18-Apr-2024 | 705.00 | 705.00 | 695.00 | 700.00 | 683,400 | 0 |
| 17-Apr-2024 | 700.00 | 705.00 | 690.00 | 705.00 | 1,644,900 | 0 |
| 16-Apr-2024 | 710.00 | 710.00 | 680.00 | 700.00 | 4,315,400 | 0 |
| 05-Apr-2024 | 710.00 | 715.00 | 705.00 | 710.00 | 2,207,800 | 0 |
| 04-Apr-2024 | 700.00 | 710.00 | 695.00 | 710.00 | 1,570,000 | 0 |
| 03-Apr-2024 | 695.00 | 705.00 | 695.00 | 700.00 | 1,627,600 | 0 |
| 02-Apr-2024 | 695.00 | 700.00 | 690.00 | 695.00 | 1,839,100 | 0 |
| 01-Apr-2024 | 690.00 | 700.00 | 690.00 | 695.00 | 2,104,200 | 0 |
| 28-Mar-2024 | 695.00 | 695.00 | 680.00 | 690.00 | 3,557,700 | 0 |
| 27-Mar-2024 | 700.00 | 700.00 | 695.00 | 695.00 | 1,235,200 | 0 |
| 26-Mar-2024 | 700.00 | 700.00 | 695.00 | 695.00 | 604,600 | 0 |
| 25-Mar-2024 | 700.00 | 700.00 | 695.00 | 695.00 | 2,410,600 | 0 |
| 22-Mar-2024 | 700.00 | 700.00 | 690.00 | 700.00 | 2,842,200 | 0 |
| 21-Mar-2024 | 700.00 | 705.00 | 700.00 | 705.00 | 606,300 | 0 |
| 20-Mar-2024 | 705.00 | 705.00 | 695.00 | 695.00 | 784,400 | 0 |
| 19-Mar-2024 | 700.00 | 705.00 | 700.00 | 705.00 | 489,100 | 0 |
| 18-Mar-2024 | 700.00 | 705.00 | 700.00 | 705.00 | 944,300 | 0 |
| 15-Mar-2024 | 700.00 | 705.00 | 695.00 | 700.00 | 799,900 | 0 |
| 14-Mar-2024 | 695.00 | 700.00 | 695.00 | 700.00 | 1,713,700 | 0 |
| 13-Mar-2024 | 700.00 | 700.00 | 690.00 | 695.00 | 1,360,100 | 0 |
| 08-Mar-2024 | 700.00 | 705.00 | 695.00 | 700.00 | 979,100 | 0 |
| 07-Mar-2024 | 700.00 | 700.00 | 695.00 | 700.00 | 460,700 | 0 |
| 06-Mar-2024 | 695.00 | 700.00 | 690.00 | 695.00 | 1,013,000 | 0 |
| 05-Mar-2024 | 705.00 | 705.00 | 690.00 | 690.00 | 2,274,400 | 0 |
| 04-Mar-2024 | 700.00 | 715.00 | 695.00 | 700.00 | 1,622,000 | 0 |
| 01-Mar-2024 | 710.00 | 720.00 | 695.00 | 695.00 | 1,845,000 | 0 |
| 29-Feb-2024 | 715.00 | 715.00 | 705.00 | 710.00 | 685,000 | 0 |
| 28-Feb-2024 | 720.00 | 720.00 | 705.00 | 710.00 | 900,700 | 0 |
| 27-Feb-2024 | 720.00 | 720.00 | 710.00 | 715.00 | 1,737,200 | 0 |
| 26-Feb-2024 | 720.00 | 730.00 | 710.00 | 720.00 | 1,086,800 | 0 |
| 23-Feb-2024 | 695.00 | 720.00 | 690.00 | 720.00 | 3,633,200 | 0 |
| 22-Feb-2024 | 695.00 | 700.00 | 685.00 | 695.00 | 796,300 | 0 |
| 21-Feb-2024 | 695.00 | 700.00 | 685.00 | 690.00 | 2,147,000 | 0 |
| 20-Feb-2024 | 700.00 | 700.00 | 690.00 | 695.00 | 1,807,700 | 0 |
| 19-Feb-2024 | 700.00 | 700.00 | 695.00 | 695.00 | 832,800 | 0 |
| 16-Feb-2024 | 695.00 | 705.00 | 690.00 | 700.00 | 1,438,000 | 0 |
| 15-Feb-2024 | 700.00 | 700.00 | 690.00 | 695.00 | 2,130,300 | 0 |
| 13-Feb-2024 | 705.00 | 705.00 | 695.00 | 695.00 | 1,299,600 | 0 |
| 12-Feb-2024 | 705.00 | 710.00 | 700.00 | 705.00 | 1,173,100 | 0 |
| 07-Feb-2024 | 690.00 | 705.00 | 690.00 | 705.00 | 1,717,000 | 0 |
| 06-Feb-2024 | 690.00 | 700.00 | 685.00 | 690.00 | 1,658,700 | 0 |
| 05-Feb-2024 | 690.00 | 695.00 | 685.00 | 690.00 | 680,100 | 0 |
| 02-Feb-2024 | 700.00 | 705.00 | 690.00 | 690.00 | 621,700 | 0 |
| 01-Feb-2024 | 695.00 | 700.00 | 685.00 | 700.00 | 1,338,900 | 0 |
| 31-Jan-2024 | 695.00 | 695.00 | 690.00 | 690.00 | 517,700 | 0 |
| 30-Jan-2024 | 695.00 | 695.00 | 685.00 | 690.00 | 705,100 | 0 |
| 29-Jan-2024 | 695.00 | 700.00 | 690.00 | 695.00 | 1,187,000 | 0 |
| 26-Jan-2024 | 695.00 | 695.00 | 685.00 | 695.00 | 591,100 | 0 |
| 25-Jan-2024 | 690.00 | 700.00 | 690.00 | 695.00 | 457,500 | 0 |
| 24-Jan-2024 | 700.00 | 705.00 | 685.00 | 690.00 | 1,885,100 | 0 |
| 23-Jan-2024 | 710.00 | 710.00 | 700.00 | 700.00 | 2,272,300 | 0 |
| 22-Jan-2024 | 710.00 | 715.00 | 705.00 | 710.00 | 495,800 | 0 |