| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Sep-2024 | 110.00 | 115.00 | 108.00 | 110.00 | 652,500 | 0 |
| 05-Sep-2024 | 110.00 | 112.00 | 106.00 | 108.00 | 11,308,000 | 0 |
| 04-Sep-2024 | 112.00 | 115.00 | 106.00 | 106.00 | 22,532,600 | 0 |
| 03-Sep-2024 | 111.00 | 120.00 | 108.00 | 111.00 | 28,584,100 | 0 |
| 02-Sep-2024 | 108.00 | 111.00 | 104.00 | 108.00 | 107,300 | 0 |
| 30-Aug-2024 | 109.00 | 110.00 | 107.00 | 108.00 | 144,300 | 0 |
| 29-Aug-2024 | 109.00 | 112.00 | 103.00 | 109.00 | 415,300 | 0 |
| 28-Aug-2024 | 108.00 | 112.00 | 107.00 | 109.00 | 1,004,600 | 0 |
| 27-Aug-2024 | 109.00 | 110.00 | 106.00 | 108.00 | 720,800 | 0 |
| 26-Aug-2024 | 107.00 | 109.00 | 106.00 | 108.00 | 472,500 | 0 |
| 23-Aug-2024 | 106.00 | 110.00 | 106.00 | 107.00 | 867,200 | 0 |
| 22-Aug-2024 | 107.00 | 110.00 | 102.00 | 106.00 | 1,340,900 | 0 |
| 21-Aug-2024 | 112.00 | 114.00 | 99.00 | 107.00 | 6,903,600 | 0 |
| 20-Aug-2024 | 111.00 | 115.00 | 110.00 | 112.00 | 828,200 | 0 |
| 19-Aug-2024 | 113.00 | 117.00 | 112.00 | 112.00 | 874,400 | 0 |
| 16-Aug-2024 | 115.00 | 125.00 | 112.00 | 114.00 | 7,803,100 | 0 |
| 15-Aug-2024 | 101.00 | 128.00 | 100.00 | 115.00 | 34,924,700 | 0 |
| 14-Aug-2024 | 100.00 | 102.00 | 100.00 | 100.00 | 536,800 | 0 |
| 13-Aug-2024 | 97.00 | 102.00 | 97.00 | 100.00 | 1,123,400 | 0 |
| 12-Aug-2024 | 98.00 | 100.00 | 96.00 | 97.00 | 843,100 | 0 |
| 09-Aug-2024 | 98.00 | 110.00 | 98.00 | 98.00 | 32,389,800 | 0 |
| 08-Aug-2024 | 100.00 | 102.00 | 94.00 | 98.00 | 1,310,700 | 0 |
| 07-Aug-2024 | 99.00 | 100.00 | 97.00 | 97.00 | 280,800 | 0 |
| 06-Aug-2024 | 98.00 | 99.00 | 94.00 | 97.00 | 272,500 | 0 |
| 05-Aug-2024 | 101.00 | 102.00 | 95.00 | 98.00 | 532,900 | 0 |
| 02-Aug-2024 | 102.00 | 110.00 | 99.00 | 101.00 | 5,901,400 | 0 |
| 01-Aug-2024 | 103.00 | 103.00 | 100.00 | 101.00 | 388,900 | 0 |
| 31-Jul-2024 | 101.00 | 103.00 | 100.00 | 102.00 | 440,700 | 0 |
| 30-Jul-2024 | 104.00 | 105.00 | 101.00 | 101.00 | 921,000 | 0 |
| 29-Jul-2024 | 101.00 | 106.00 | 100.00 | 101.00 | 1,441,200 | 0 |
| 26-Jul-2024 | 105.00 | 105.00 | 101.00 | 102.00 | 96,500 | 0 |
| 25-Jul-2024 | 104.00 | 106.00 | 101.00 | 102.00 | 488,500 | 0 |
| 24-Jul-2024 | 105.00 | 107.00 | 101.00 | 104.00 | 736,500 | 0 |
| 23-Jul-2024 | 104.00 | 119.00 | 103.00 | 105.00 | 36,160,500 | 0 |
| 22-Jul-2024 | 103.00 | 105.00 | 101.00 | 104.00 | 579,000 | 0 |
| 19-Jul-2024 | 108.00 | 108.00 | 100.00 | 103.00 | 1,935,500 | 0 |
| 18-Jul-2024 | 97.00 | 110.00 | 97.00 | 107.00 | 31,985,100 | 0 |
| 17-Jul-2024 | 100.00 | 100.00 | 96.00 | 97.00 | 677,200 | 0 |
| 16-Jul-2024 | 96.00 | 110.00 | 94.00 | 98.00 | 18,225,300 | 0 |
| 15-Jul-2024 | 96.00 | 97.00 | 94.00 | 94.00 | 446,200 | 0 |
| 12-Jul-2024 | 102.00 | 102.00 | 94.00 | 96.00 | 1,883,300 | 0 |
| 11-Jul-2024 | 104.00 | 119.00 | 96.00 | 99.00 | 36,114,200 | 0 |
| 10-Jul-2024 | 95.00 | 96.00 | 94.00 | 94.00 | 405,300 | 0 |
| 09-Jul-2024 | 95.00 | 95.00 | 94.00 | 95.00 | 158,800 | 0 |
| 08-Jul-2024 | 94.00 | 96.00 | 94.00 | 95.00 | 102,300 | 0 |
| 05-Jul-2024 | 101.00 | 102.00 | 93.00 | 94.00 | 1,249,600 | 0 |
| 04-Jul-2024 | 99.00 | 100.00 | 97.00 | 99.00 | 96,400 | 0 |
| 03-Jul-2024 | 99.00 | 100.00 | 98.00 | 99.00 | 164,500 | 0 |
| 02-Jul-2024 | 99.00 | 100.00 | 97.00 | 99.00 | 200,200 | 0 |
| 01-Jul-2024 | 99.00 | 101.00 | 98.00 | 98.00 | 158,200 | 0 |
| 28-Jun-2024 | 99.00 | 101.00 | 98.00 | 99.00 | 298,100 | 0 |
| 27-Jun-2024 | 98.00 | 100.00 | 96.00 | 99.00 | 165,700 | 0 |
| 26-Jun-2024 | 98.00 | 105.00 | 98.00 | 98.00 | 606,000 | 0 |
| 25-Jun-2024 | 100.00 | 100.00 | 96.00 | 96.00 | 99,000 | 0 |
| 24-Jun-2024 | 92.00 | 105.00 | 92.00 | 98.00 | 5,169,500 | 0 |
| 21-Jun-2024 | 92.00 | 96.00 | 91.00 | 92.00 | 216,500 | 0 |
| 20-Jun-2024 | 90.00 | 92.00 | 90.00 | 90.00 | 84,700 | 0 |
| 19-Jun-2024 | 92.00 | 96.00 | 90.00 | 90.00 | 915,700 | 0 |
| 14-Jun-2024 | 95.00 | 98.00 | 92.00 | 92.00 | 367,900 | 0 |
| 13-Jun-2024 | 96.00 | 97.00 | 95.00 | 95.00 | 237,100 | 0 |
| 12-Jun-2024 | 93.00 | 101.00 | 92.00 | 96.00 | 1,897,100 | 0 |
| 11-Jun-2024 | 95.00 | 96.00 | 93.00 | 93.00 | 60,500 | 0 |
| 10-Jun-2024 | 91.00 | 103.00 | 90.00 | 95.00 | 6,370,600 | 0 |
| 07-Jun-2024 | 95.00 | 95.00 | 90.00 | 91.00 | 843,700 | 0 |
| 06-Jun-2024 | 95.00 | 98.00 | 94.00 | 95.00 | 213,800 | 0 |
| 05-Jun-2024 | 100.00 | 100.00 | 95.00 | 95.00 | 630,700 | 0 |
| 04-Jun-2024 | 97.00 | 113.00 | 97.00 | 100.00 | 16,186,100 | 0 |
| 03-Jun-2024 | 99.00 | 99.00 | 95.00 | 97.00 | 205,000 | 0 |
| 31-May-2024 | 95.00 | 99.00 | 95.00 | 96.00 | 272,200 | 0 |
| 30-May-2024 | 99.00 | 109.00 | 94.00 | 98.00 | 7,367,900 | 0 |
| 29-May-2024 | 100.00 | 101.00 | 99.00 | 99.00 | 278,900 | 0 |
| 28-May-2024 | 101.00 | 103.00 | 98.00 | 101.00 | 519,700 | 0 |
| 27-May-2024 | 103.00 | 106.00 | 98.00 | 101.00 | 2,481,800 | 0 |
| 22-May-2024 | 103.00 | 105.00 | 103.00 | 105.00 | 1,781,800 | 0 |
| 21-May-2024 | 104.00 | 105.00 | 93.00 | 103.00 | 1,447,100 | 0 |
| 20-May-2024 | 106.00 | 110.00 | 103.00 | 103.00 | 767,000 | 0 |
| 17-May-2024 | 106.00 | 120.00 | 102.00 | 106.00 | 6,520,200 | 0 |
| 16-May-2024 | 98.00 | 107.00 | 98.00 | 106.00 | 1,182,400 | 0 |
| 15-May-2024 | 97.00 | 103.00 | 94.00 | 99.00 | 2,714,100 | 0 |
| 14-May-2024 | 98.00 | 100.00 | 92.00 | 96.00 | 398,800 | 0 |
| 13-May-2024 | 94.00 | 104.00 | 92.00 | 98.00 | 2,708,000 | 0 |
| 08-May-2024 | 92.00 | 94.00 | 91.00 | 94.00 | 141,900 | 0 |
| 07-May-2024 | 91.00 | 95.00 | 91.00 | 92.00 | 567,400 | 0 |
| 06-May-2024 | 91.00 | 95.00 | 89.00 | 93.00 | 1,427,000 | 0 |
| 03-May-2024 | 94.00 | 96.00 | 90.00 | 93.00 | 1,432,100 | 0 |
| 02-May-2024 | 91.00 | 95.00 | 90.00 | 94.00 | 1,066,100 | 0 |
| 30-Apr-2024 | 94.00 | 97.00 | 88.00 | 91.00 | 2,321,800 | 0 |
| 29-Apr-2024 | 103.00 | 103.00 | 93.00 | 94.00 | 5,158,500 | 0 |
| 26-Apr-2024 | 104.00 | 136.00 | 101.00 | 103.00 | 36,621,800 | 0 |
| 25-Apr-2024 | 94.00 | 105.00 | 93.00 | 101.00 | 1,217,400 | 0 |
| 24-Apr-2024 | 89.00 | 100.00 | 89.00 | 93.00 | 1,388,200 | 0 |
| 23-Apr-2024 | 87.00 | 90.00 | 86.00 | 89.00 | 601,300 | 0 |
| 22-Apr-2024 | 89.00 | 94.00 | 84.00 | 86.00 | 4,104,800 | 0 |
| 19-Apr-2024 | 92.00 | 94.00 | 87.00 | 89.00 | 1,302,700 | 0 |
| 18-Apr-2024 | 87.00 | 91.00 | 85.00 | 90.00 | 630,400 | 0 |
| 17-Apr-2024 | 82.00 | 91.00 | 80.00 | 87.00 | 1,844,800 | 0 |
| 16-Apr-2024 | 89.00 | 89.00 | 74.00 | 82.00 | 1,805,700 | 0 |
| 05-Apr-2024 | 95.00 | 95.00 | 86.00 | 89.00 | 2,680,300 | 0 |
| 04-Apr-2024 | 89.00 | 104.00 | 83.00 | 88.00 | 4,036,900 | 0 |
| 03-Apr-2024 | 81.00 | 85.00 | 81.00 | 84.00 | 646,100 | 0 |