| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 90.00 | 91.00 | 88.00 | 89.00 | 393,700 | 0 |
| 03-Jul-2024 | 87.00 | 92.00 | 87.00 | 90.00 | 327,700 | 0 |
| 02-Jul-2024 | 87.00 | 89.00 | 86.00 | 87.00 | 245,000 | 0 |
| 01-Jul-2024 | 87.00 | 93.00 | 86.00 | 87.00 | 930,300 | 0 |
| 28-Jun-2024 | 84.00 | 87.00 | 83.00 | 87.00 | 501,300 | 0 |
| 27-Jun-2024 | 83.00 | 84.00 | 82.00 | 84.00 | 350,900 | 0 |
| 26-Jun-2024 | 84.00 | 85.00 | 83.00 | 83.00 | 260,100 | 0 |
| 25-Jun-2024 | 82.00 | 86.00 | 82.00 | 84.00 | 429,900 | 0 |
| 24-Jun-2024 | 82.00 | 84.00 | 82.00 | 82.00 | 427,800 | 0 |
| 21-Jun-2024 | 80.00 | 84.00 | 79.00 | 81.00 | 548,600 | 0 |
| 20-Jun-2024 | 79.00 | 80.00 | 77.00 | 79.00 | 255,900 | 0 |
| 19-Jun-2024 | 80.00 | 81.00 | 78.00 | 79.00 | 637,400 | 0 |
| 14-Jun-2024 | 79.00 | 81.00 | 79.00 | 80.00 | 656,700 | 0 |
| 13-Jun-2024 | 83.00 | 83.00 | 79.00 | 79.00 | 979,000 | 0 |
| 12-Jun-2024 | 85.00 | 85.00 | 82.00 | 83.00 | 241,400 | 0 |
| 11-Jun-2024 | 87.00 | 87.00 | 84.00 | 85.00 | 423,000 | 0 |
| 10-Jun-2024 | 88.00 | 88.00 | 86.00 | 87.00 | 384,900 | 0 |
| 07-Jun-2024 | 88.00 | 88.00 | 87.00 | 87.00 | 465,100 | 0 |
| 06-Jun-2024 | 87.00 | 90.00 | 87.00 | 88.00 | 716,700 | 0 |
| 05-Jun-2024 | 87.00 | 90.00 | 87.00 | 87.00 | 479,000 | 0 |
| 04-Jun-2024 | 87.00 | 90.00 | 86.00 | 88.00 | 736,500 | 0 |
| 03-Jun-2024 | 91.00 | 92.00 | 86.00 | 87.00 | 1,129,200 | 0 |
| 31-May-2024 | 93.00 | 93.00 | 91.00 | 91.00 | 216,100 | 0 |
| 30-May-2024 | 94.00 | 94.00 | 91.00 | 93.00 | 793,700 | 0 |
| 29-May-2024 | 94.00 | 94.00 | 90.00 | 93.00 | 1,834,100 | 0 |
| 28-May-2024 | 95.00 | 96.00 | 93.00 | 94.00 | 520,700 | 0 |
| 27-May-2024 | 98.00 | 98.00 | 94.00 | 96.00 | 714,200 | 0 |
| 22-May-2024 | 102.00 | 103.00 | 97.00 | 98.00 | 1,920,500 | 0 |
| 21-May-2024 | 104.00 | 104.00 | 102.00 | 102.00 | 489,600 | 0 |
| 20-May-2024 | 105.00 | 105.00 | 102.00 | 104.00 | 552,200 | 0 |
| 17-May-2024 | 103.00 | 105.00 | 102.00 | 105.00 | 226,300 | 0 |
| 16-May-2024 | 104.00 | 104.00 | 102.00 | 103.00 | 172,400 | 0 |
| 15-May-2024 | 103.00 | 104.00 | 102.00 | 104.00 | 353,500 | 0 |
| 14-May-2024 | 103.00 | 104.00 | 102.00 | 103.00 | 232,500 | 0 |
| 13-May-2024 | 102.00 | 104.00 | 102.00 | 103.00 | 291,900 | 0 |
| 08-May-2024 | 103.00 | 104.00 | 102.00 | 103.00 | 79,600 | 0 |
| 07-May-2024 | 104.00 | 104.00 | 102.00 | 102.00 | 270,900 | 0 |
| 06-May-2024 | 104.00 | 105.00 | 102.00 | 104.00 | 577,800 | 0 |
| 03-May-2024 | 103.00 | 104.00 | 102.00 | 104.00 | 450,200 | 0 |
| 02-May-2024 | 104.00 | 104.00 | 103.00 | 104.00 | 245,000 | 0 |
| 30-Apr-2024 | 103.00 | 104.00 | 102.00 | 104.00 | 631,000 | 0 |
| 29-Apr-2024 | 104.00 | 105.00 | 102.00 | 103.00 | 416,600 | 0 |
| 26-Apr-2024 | 107.00 | 107.00 | 103.00 | 104.00 | 784,900 | 0 |
| 25-Apr-2024 | 108.00 | 109.00 | 106.00 | 107.00 | 202,400 | 0 |
| 24-Apr-2024 | 109.00 | 110.00 | 107.00 | 108.00 | 163,300 | 0 |
| 23-Apr-2024 | 110.00 | 111.00 | 107.00 | 109.00 | 186,900 | 0 |
| 22-Apr-2024 | 107.00 | 111.00 | 106.00 | 110.00 | 877,200 | 0 |
| 19-Apr-2024 | 110.00 | 110.00 | 102.00 | 107.00 | 1,569,200 | 0 |
| 18-Apr-2024 | 110.00 | 111.00 | 109.00 | 109.00 | 175,700 | 0 |
| 17-Apr-2024 | 111.00 | 112.00 | 109.00 | 110.00 | 737,300 | 0 |
| 16-Apr-2024 | 112.00 | 113.00 | 111.00 | 111.00 | 591,000 | 0 |
| 05-Apr-2024 | 113.00 | 113.00 | 112.00 | 112.00 | 579,100 | 0 |
| 04-Apr-2024 | 114.00 | 114.00 | 112.00 | 113.00 | 1,100,000 | 0 |
| 03-Apr-2024 | 112.00 | 113.00 | 112.00 | 113.00 | 280,800 | 0 |
| 02-Apr-2024 | 114.00 | 114.00 | 111.00 | 112.00 | 912,900 | 0 |
| 01-Apr-2024 | 112.00 | 114.00 | 110.00 | 114.00 | 56,112,600 | 0 |
| 28-Mar-2024 | 115.00 | 116.00 | 111.00 | 111.00 | 4,196,300 | 0 |
| 27-Mar-2024 | 116.00 | 117.00 | 114.00 | 115.00 | 1,248,900 | 0 |
| 26-Mar-2024 | 116.00 | 116.00 | 114.00 | 116.00 | 1,039,000 | 0 |
| 25-Mar-2024 | 117.00 | 117.00 | 115.00 | 115.00 | 386,500 | 0 |
| 22-Mar-2024 | 116.00 | 117.00 | 114.00 | 114.00 | 835,600 | 0 |
| 21-Mar-2024 | 117.00 | 118.00 | 115.00 | 116.00 | 599,500 | 0 |
| 20-Mar-2024 | 115.00 | 119.00 | 113.00 | 116.00 | 1,181,400 | 0 |
| 19-Mar-2024 | 118.00 | 119.00 | 116.00 | 117.00 | 895,300 | 0 |
| 18-Mar-2024 | 116.00 | 118.00 | 113.00 | 118.00 | 594,300 | 0 |
| 15-Mar-2024 | 115.00 | 117.00 | 114.00 | 116.00 | 501,000 | 0 |
| 14-Mar-2024 | 113.00 | 115.00 | 113.00 | 114.00 | 130,800 | 0 |
| 13-Mar-2024 | 114.00 | 114.00 | 113.00 | 114.00 | 384,600 | 0 |
| 08-Mar-2024 | 114.00 | 116.00 | 112.00 | 114.00 | 417,500 | 0 |
| 07-Mar-2024 | 115.00 | 115.00 | 114.00 | 114.00 | 196,100 | 0 |
| 06-Mar-2024 | 113.00 | 115.00 | 112.00 | 115.00 | 215,500 | 0 |
| 05-Mar-2024 | 114.00 | 115.00 | 113.00 | 113.00 | 518,800 | 0 |
| 04-Mar-2024 | 115.00 | 115.00 | 114.00 | 115.00 | 361,900 | 0 |
| 01-Mar-2024 | 115.00 | 115.00 | 113.00 | 114.00 | 549,900 | 0 |
| 29-Feb-2024 | 116.00 | 117.00 | 114.00 | 115.00 | 617,400 | 0 |
| 28-Feb-2024 | 115.00 | 116.00 | 114.00 | 116.00 | 733,800 | 0 |
| 27-Feb-2024 | 115.00 | 116.00 | 114.00 | 116.00 | 302,100 | 0 |
| 26-Feb-2024 | 116.00 | 117.00 | 115.00 | 115.00 | 695,800 | 0 |
| 23-Feb-2024 | 115.00 | 116.00 | 114.00 | 116.00 | 150,800 | 0 |
| 22-Feb-2024 | 116.00 | 117.00 | 114.00 | 115.00 | 352,500 | 0 |
| 21-Feb-2024 | 116.00 | 116.00 | 114.00 | 115.00 | 327,000 | 0 |
| 20-Feb-2024 | 115.00 | 116.00 | 114.00 | 115.00 | 808,200 | 0 |
| 19-Feb-2024 | 114.00 | 116.00 | 114.00 | 115.00 | 280,300 | 0 |
| 16-Feb-2024 | 115.00 | 116.00 | 114.00 | 114.00 | 277,700 | 0 |
| 15-Feb-2024 | 116.00 | 116.00 | 114.00 | 115.00 | 466,900 | 0 |
| 13-Feb-2024 | 115.00 | 117.00 | 114.00 | 115.00 | 510,700 | 0 |
| 12-Feb-2024 | 115.00 | 115.00 | 113.00 | 115.00 | 478,600 | 0 |
| 07-Feb-2024 | 114.00 | 115.00 | 113.00 | 114.00 | 254,600 | 0 |
| 06-Feb-2024 | 115.00 | 116.00 | 114.00 | 114.00 | 198,700 | 0 |
| 05-Feb-2024 | 113.00 | 116.00 | 113.00 | 114.00 | 388,300 | 0 |
| 02-Feb-2024 | 115.00 | 116.00 | 114.00 | 114.00 | 410,200 | 0 |
| 01-Feb-2024 | 114.00 | 116.00 | 113.00 | 115.00 | 308,200 | 0 |
| 31-Jan-2024 | 115.00 | 116.00 | 114.00 | 114.00 | 675,500 | 0 |
| 30-Jan-2024 | 115.00 | 117.00 | 113.00 | 115.00 | 632,400 | 0 |
| 29-Jan-2024 | 114.00 | 114.00 | 111.00 | 114.00 | 1,416,400 | 0 |
| 26-Jan-2024 | 114.00 | 115.00 | 112.00 | 113.00 | 1,226,000 | 0 |
| 25-Jan-2024 | 116.00 | 116.00 | 113.00 | 114.00 | 1,575,700 | 0 |
| 24-Jan-2024 | 117.00 | 117.00 | 114.00 | 116.00 | 1,166,000 | 0 |
| 23-Jan-2024 | 117.00 | 118.00 | 115.00 | 116.00 | 913,200 | 0 |
| 22-Jan-2024 | 117.00 | 118.00 | 116.00 | 117.00 | 819,100 | 0 |