| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 388.00 | 388.00 | 368.00 | 374.00 | 12,500 | 0 |
| 03-Jul-2024 | 378.00 | 378.00 | 372.00 | 372.00 | 10,700 | 0 |
| 02-Jul-2024 | 386.00 | 386.00 | 368.00 | 374.00 | 127,400 | 0 |
| 01-Jul-2024 | 388.00 | 388.00 | 370.00 | 378.00 | 2,800 | 0 |
| 28-Jun-2024 | 390.00 | 390.00 | 372.00 | 372.00 | 2,400 | 0 |
| 27-Jun-2024 | 384.00 | 388.00 | 372.00 | 386.00 | 6,300 | 0 |
| 26-Jun-2024 | 400.00 | 400.00 | 360.00 | 386.00 | 87,500 | 0 |
| 25-Jun-2024 | 384.00 | 394.00 | 370.00 | 382.00 | 41,400 | 0 |
| 24-Jun-2024 | 400.00 | 400.00 | 372.00 | 378.00 | 3,800 | 0 |
| 21-Jun-2024 | 390.00 | 390.00 | 380.00 | 380.00 | 6,400 | 0 |
| 20-Jun-2024 | 390.00 | 428.00 | 388.00 | 390.00 | 206,000 | 0 |
| 19-Jun-2024 | 380.00 | 380.00 | 362.00 | 372.00 | 14,600 | 0 |
| 14-Jun-2024 | 390.00 | 432.00 | 374.00 | 380.00 | 141,300 | 0 |
| 13-Jun-2024 | 392.00 | 392.00 | 370.00 | 382.00 | 1,800 | 0 |
| 12-Jun-2024 | 392.00 | 392.00 | 372.00 | 388.00 | 4,500 | 0 |
| 11-Jun-2024 | 384.00 | 388.00 | 362.00 | 386.00 | 17,400 | 0 |
| 10-Jun-2024 | 400.00 | 400.00 | 376.00 | 388.00 | 18,800 | 0 |
| 07-Jun-2024 | 404.00 | 404.00 | 382.00 | 390.00 | 3,700 | 0 |
| 06-Jun-2024 | 414.00 | 414.00 | 386.00 | 388.00 | 1,800 | 0 |
| 05-Jun-2024 | 420.00 | 420.00 | 380.00 | 396.00 | 11,200 | 0 |
| 04-Jun-2024 | 420.00 | 420.00 | 376.00 | 400.00 | 1,900 | 0 |
| 03-Jun-2024 | 420.00 | 420.00 | 390.00 | 400.00 | 500 | 0 |
| 31-May-2024 | 410.00 | 420.00 | 402.00 | 404.00 | 2,400 | 0 |
| 30-May-2024 | 410.00 | 416.00 | 360.00 | 404.00 | 32,500 | 0 |
| 29-May-2024 | 420.00 | 420.00 | 374.00 | 398.00 | 2,800 | 0 |
| 28-May-2024 | 392.00 | 420.00 | 380.00 | 400.00 | 3,900 | 0 |
| 27-May-2024 | 400.00 | 400.00 | 392.00 | 392.00 | 1,000 | 0 |
| 22-May-2024 | 386.00 | 386.00 | 352.00 | 384.00 | 2,200 | 0 |
| 21-May-2024 | 380.00 | 390.00 | 360.00 | 386.00 | 4,000 | 0 |
| 20-May-2024 | 400.00 | 400.00 | 388.00 | 388.00 | 1,400 | 0 |
| 17-May-2024 | 388.00 | 404.00 | 374.00 | 392.00 | 10,900 | 0 |
| 16-May-2024 | 400.00 | 400.00 | 380.00 | 386.00 | 1,200 | 0 |
| 15-May-2024 | 388.00 | 396.00 | 376.00 | 388.00 | 6,600 | 0 |
| 14-May-2024 | 386.00 | 400.00 | 384.00 | 388.00 | 21,600 | 0 |
| 13-May-2024 | 386.00 | 386.00 | 370.00 | 386.00 | 3,000 | 0 |
| 08-May-2024 | 384.00 | 388.00 | 380.00 | 386.00 | 1,800 | 0 |
| 07-May-2024 | 392.00 | 412.00 | 360.00 | 384.00 | 11,900 | 0 |
| 06-May-2024 | 380.00 | 388.00 | 370.00 | 386.00 | 7,000 | 0 |
| 03-May-2024 | 390.00 | 390.00 | 382.00 | 388.00 | 1,100 | 0 |
| 02-May-2024 | 400.00 | 400.00 | 380.00 | 386.00 | 5,000 | 0 |
| 30-Apr-2024 | 400.00 | 400.00 | 386.00 | 386.00 | 6,500 | 0 |
| 29-Apr-2024 | 390.00 | 390.00 | 368.00 | 386.00 | 17,200 | 0 |
| 26-Apr-2024 | 386.00 | 386.00 | 370.00 | 386.00 | 9,300 | 0 |
| 25-Apr-2024 | 400.00 | 400.00 | 386.00 | 394.00 | 1,600 | 0 |
| 24-Apr-2024 | 386.00 | 386.00 | 382.00 | 386.00 | 700 | 0 |
| 23-Apr-2024 | 390.00 | 390.00 | 380.00 | 382.00 | 2,800 | 0 |
| 22-Apr-2024 | 402.00 | 402.00 | 386.00 | 390.00 | 6,300 | 0 |
| 19-Apr-2024 | 396.00 | 402.00 | 384.00 | 396.00 | 1,500 | 0 |
| 18-Apr-2024 | 394.00 | 400.00 | 390.00 | 392.00 | 4,000 | 0 |
| 17-Apr-2024 | 406.00 | 406.00 | 390.00 | 390.00 | 7,700 | 0 |
| 16-Apr-2024 | 386.00 | 408.00 | 360.00 | 406.00 | 27,200 | 0 |
| 05-Apr-2024 | 390.00 | 398.00 | 388.00 | 398.00 | 30,400 | 0 |
| 04-Apr-2024 | 390.00 | 398.00 | 390.00 | 398.00 | 600 | 0 |
| 03-Apr-2024 | 400.00 | 400.00 | 390.00 | 396.00 | 32,000 | 0 |
| 02-Apr-2024 | 410.00 | 418.00 | 384.00 | 400.00 | 14,100 | 0 |
| 01-Apr-2024 | 420.00 | 420.00 | 398.00 | 398.00 | 2,900 | 0 |
| 28-Mar-2024 | 408.00 | 434.00 | 396.00 | 402.00 | 93,900 | 0 |
| 27-Mar-2024 | 408.00 | 428.00 | 380.00 | 406.00 | 6,200 | 0 |
| 26-Mar-2024 | 420.00 | 420.00 | 396.00 | 410.00 | 10,100 | 0 |
| 25-Mar-2024 | 432.00 | 432.00 | 392.00 | 400.00 | 36,300 | 0 |
| 22-Mar-2024 | 440.00 | 440.00 | 396.00 | 410.00 | 41,600 | 0 |
| 21-Mar-2024 | 440.00 | 440.00 | 392.00 | 422.00 | 114,600 | 0 |
| 20-Mar-2024 | 440.00 | 440.00 | 400.00 | 424.00 | 48,200 | 0 |
| 19-Mar-2024 | 478.00 | 600.00 | 410.00 | 420.00 | 306,100 | 0 |
| 18-Mar-2024 | 408.00 | 510.00 | 408.00 | 480.00 | 89,700 | 0 |
| 15-Mar-2024 | 408.00 | 408.00 | 398.00 | 408.00 | 63,300 | 0 |
| 14-Mar-2024 | 400.00 | 408.00 | 384.00 | 398.00 | 6,100 | 0 |
| 13-Mar-2024 | 398.00 | 408.00 | 390.00 | 390.00 | 30,900 | 0 |
| 08-Mar-2024 | 390.00 | 400.00 | 386.00 | 398.00 | 33,800 | 0 |
| 07-Mar-2024 | 400.00 | 402.00 | 390.00 | 390.00 | 21,500 | 0 |
| 06-Mar-2024 | 400.00 | 408.00 | 388.00 | 400.00 | 30,100 | 0 |
| 05-Mar-2024 | 410.00 | 410.00 | 384.00 | 400.00 | 48,300 | 0 |
| 04-Mar-2024 | 400.00 | 418.00 | 398.00 | 400.00 | 38,100 | 0 |
| 01-Mar-2024 | 390.00 | 420.00 | 378.00 | 398.00 | 108,500 | 0 |
| 29-Feb-2024 | 398.00 | 408.00 | 384.00 | 398.00 | 8,500 | 0 |
| 28-Feb-2024 | 410.00 | 414.00 | 390.00 | 392.00 | 134,700 | 0 |
| 27-Feb-2024 | 410.00 | 412.00 | 394.00 | 410.00 | 12,500 | 0 |
| 26-Feb-2024 | 414.00 | 414.00 | 396.00 | 412.00 | 6,400 | 0 |
| 23-Feb-2024 | 418.00 | 420.00 | 414.00 | 414.00 | 600 | 0 |
| 22-Feb-2024 | 420.00 | 420.00 | 420.00 | 420.00 | 200 | 0 |
| 21-Feb-2024 | 424.00 | 424.00 | 422.00 | 422.00 | 9,700 | 0 |
| 20-Feb-2024 | 430.00 | 430.00 | 424.00 | 424.00 | 1,000 | 0 |
| 19-Feb-2024 | 440.00 | 440.00 | 438.00 | 438.00 | 2,600 | 0 |
| 16-Feb-2024 | 424.00 | 444.00 | 424.00 | 444.00 | 300 | 0 |
| 15-Feb-2024 | 444.00 | 444.00 | 442.00 | 442.00 | 600 | 0 |
| 13-Feb-2024 | 440.00 | 446.00 | 426.00 | 444.00 | 2,100 | 0 |
| 12-Feb-2024 | 434.00 | 444.00 | 420.00 | 444.00 | 2,100 | 0 |
| 07-Feb-2024 | 444.00 | 446.00 | 444.00 | 446.00 | 15,500 | 0 |
| 06-Feb-2024 | 420.00 | 446.00 | 410.00 | 446.00 | 25,500 | 0 |
| 05-Feb-2024 | 450.00 | 450.00 | 420.00 | 430.00 | 2,100 | 0 |
| 02-Feb-2024 | 438.00 | 450.00 | 434.00 | 450.00 | 1,000 | 0 |
| 01-Feb-2024 | 440.00 | 450.00 | 440.00 | 450.00 | 1,400 | 0 |
| 31-Jan-2024 | 442.00 | 456.00 | 442.00 | 452.00 | 35,100 | 0 |
| 30-Jan-2024 | 422.00 | 450.00 | 418.00 | 442.00 | 63,100 | 0 |
| 29-Jan-2024 | 440.00 | 456.00 | 424.00 | 424.00 | 2,800 | 0 |
| 26-Jan-2024 | 440.00 | 446.00 | 430.00 | 446.00 | 54,200 | 0 |
| 25-Jan-2024 | 432.00 | 446.00 | 430.00 | 446.00 | 37,100 | 0 |
| 24-Jan-2024 | 450.00 | 450.00 | 440.00 | 450.00 | 1,100 | 0 |
| 23-Jan-2024 | 438.00 | 456.00 | 438.00 | 456.00 | 700 | 0 |
| 22-Jan-2024 | 440.00 | 460.00 | 430.00 | 460.00 | 1,600 | 0 |