| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 60.00 | 60.00 | 57.00 | 59.00 | 152,000 | 0 |
| 03-Jul-2024 | 62.00 | 62.00 | 55.00 | 59.00 | 243,500 | 0 |
| 02-Jul-2024 | 56.00 | 58.00 | 54.00 | 56.00 | 163,600 | 0 |
| 01-Jul-2024 | 58.00 | 60.00 | 55.00 | 56.00 | 482,800 | 0 |
| 28-Jun-2024 | 59.00 | 61.00 | 50.00 | 59.00 | 1,026,700 | 0 |
| 27-Jun-2024 | 59.00 | 61.00 | 59.00 | 60.00 | 566,000 | 0 |
| 26-Jun-2024 | 60.00 | 61.00 | 58.00 | 60.00 | 452,200 | 0 |
| 25-Jun-2024 | 60.00 | 62.00 | 60.00 | 60.00 | 456,000 | 0 |
| 24-Jun-2024 | 62.00 | 62.00 | 60.00 | 61.00 | 246,900 | 0 |
| 21-Jun-2024 | 62.00 | 62.00 | 58.00 | 61.00 | 511,800 | 0 |
| 20-Jun-2024 | 60.00 | 62.00 | 60.00 | 61.00 | 747,000 | 0 |
| 19-Jun-2024 | 62.00 | 64.00 | 59.00 | 61.00 | 846,400 | 0 |
| 14-Jun-2024 | 62.00 | 63.00 | 62.00 | 62.00 | 639,200 | 0 |
| 13-Jun-2024 | 62.00 | 64.00 | 62.00 | 62.00 | 223,300 | 0 |
| 12-Jun-2024 | 61.00 | 64.00 | 61.00 | 62.00 | 338,700 | 0 |
| 11-Jun-2024 | 63.00 | 63.00 | 61.00 | 63.00 | 328,300 | 0 |
| 10-Jun-2024 | 63.00 | 63.00 | 60.00 | 62.00 | 1,260,400 | 0 |
| 07-Jun-2024 | 61.00 | 63.00 | 61.00 | 63.00 | 142,700 | 0 |
| 06-Jun-2024 | 63.00 | 64.00 | 62.00 | 62.00 | 414,000 | 0 |
| 05-Jun-2024 | 65.00 | 66.00 | 61.00 | 63.00 | 788,800 | 0 |
| 04-Jun-2024 | 65.00 | 66.00 | 60.00 | 64.00 | 3,251,600 | 0 |
| 03-Jun-2024 | 64.00 | 67.00 | 62.00 | 65.00 | 2,253,600 | 0 |
| 31-May-2024 | 63.00 | 65.00 | 62.00 | 63.00 | 892,200 | 0 |
| 30-May-2024 | 68.00 | 68.00 | 62.00 | 63.00 | 678,100 | 0 |
| 29-May-2024 | 67.00 | 67.00 | 62.00 | 63.00 | 485,400 | 0 |
| 28-May-2024 | 64.00 | 66.00 | 61.00 | 62.00 | 2,889,300 | 0 |
| 27-May-2024 | 63.00 | 65.00 | 63.00 | 65.00 | 1,024,200 | 0 |
| 22-May-2024 | 67.00 | 67.00 | 63.00 | 64.00 | 1,403,500 | 0 |
| 21-May-2024 | 74.00 | 74.00 | 62.00 | 64.00 | 5,061,900 | 0 |
| 20-May-2024 | 59.00 | 73.00 | 58.00 | 65.00 | 38,449,000 | 0 |
| 17-May-2024 | 59.00 | 60.00 | 58.00 | 59.00 | 768,400 | 0 |
| 16-May-2024 | 59.00 | 60.00 | 59.00 | 60.00 | 178,900 | 0 |
| 15-May-2024 | 59.00 | 61.00 | 58.00 | 59.00 | 862,300 | 0 |
| 14-May-2024 | 58.00 | 60.00 | 58.00 | 60.00 | 2,502,600 | 0 |
| 13-May-2024 | 58.00 | 58.00 | 56.00 | 58.00 | 484,400 | 0 |
| 08-May-2024 | 56.00 | 58.00 | 56.00 | 58.00 | 1,903,600 | 0 |
| 07-May-2024 | 56.00 | 57.00 | 55.00 | 56.00 | 853,300 | 0 |
| 06-May-2024 | 55.00 | 56.00 | 55.00 | 56.00 | 427,500 | 0 |
| 03-May-2024 | 56.00 | 56.00 | 54.00 | 55.00 | 1,670,400 | 0 |
| 02-May-2024 | 55.00 | 56.00 | 54.00 | 56.00 | 1,148,100 | 0 |
| 30-Apr-2024 | 54.00 | 58.00 | 53.00 | 55.00 | 5,471,800 | 0 |
| 29-Apr-2024 | 53.00 | 55.00 | 53.00 | 54.00 | 576,300 | 0 |
| 26-Apr-2024 | 53.00 | 55.00 | 53.00 | 54.00 | 456,800 | 0 |
| 25-Apr-2024 | 54.00 | 54.00 | 52.00 | 53.00 | 704,400 | 0 |
| 24-Apr-2024 | 54.00 | 55.00 | 53.00 | 54.00 | 1,709,700 | 0 |
| 23-Apr-2024 | 53.00 | 55.00 | 52.00 | 55.00 | 829,100 | 0 |
| 22-Apr-2024 | 53.00 | 54.00 | 53.00 | 54.00 | 819,600 | 0 |
| 19-Apr-2024 | 53.00 | 54.00 | 53.00 | 53.00 | 973,500 | 0 |
| 18-Apr-2024 | 53.00 | 54.00 | 51.00 | 53.00 | 2,351,000 | 0 |
| 17-Apr-2024 | 52.00 | 53.00 | 52.00 | 53.00 | 111,600 | 0 |
| 16-Apr-2024 | 52.00 | 53.00 | 52.00 | 52.00 | 186,100 | 0 |
| 05-Apr-2024 | 52.00 | 52.00 | 52.00 | 52.00 | 205,000 | 0 |
| 04-Apr-2024 | 52.00 | 53.00 | 51.00 | 52.00 | 327,900 | 0 |
| 03-Apr-2024 | 52.00 | 53.00 | 51.00 | 52.00 | 735,200 | 0 |
| 02-Apr-2024 | 53.00 | 53.00 | 51.00 | 52.00 | 441,300 | 0 |
| 01-Apr-2024 | 53.00 | 53.00 | 51.00 | 53.00 | 671,000 | 0 |
| 28-Mar-2024 | 52.00 | 53.00 | 51.00 | 52.00 | 978,200 | 0 |
| 27-Mar-2024 | 52.00 | 53.00 | 50.00 | 52.00 | 895,700 | 0 |
| 26-Mar-2024 | 53.00 | 53.00 | 50.00 | 52.00 | 15,130,900 | 0 |
| 25-Mar-2024 | 53.00 | 53.00 | 51.00 | 53.00 | 468,300 | 0 |
| 22-Mar-2024 | 53.00 | 54.00 | 52.00 | 52.00 | 442,000 | 0 |
| 21-Mar-2024 | 52.00 | 53.00 | 52.00 | 53.00 | 104,900 | 0 |
| 20-Mar-2024 | 54.00 | 54.00 | 53.00 | 53.00 | 766,100 | 0 |
| 19-Mar-2024 | 54.00 | 54.00 | 53.00 | 54.00 | 816,500 | 0 |
| 18-Mar-2024 | 53.00 | 54.00 | 52.00 | 54.00 | 582,200 | 0 |
| 15-Mar-2024 | 53.00 | 54.00 | 52.00 | 53.00 | 268,400 | 0 |
| 14-Mar-2024 | 52.00 | 54.00 | 52.00 | 53.00 | 3,219,500 | 0 |
| 13-Mar-2024 | 53.00 | 54.00 | 52.00 | 52.00 | 172,200 | 0 |
| 08-Mar-2024 | 52.00 | 54.00 | 52.00 | 53.00 | 840,500 | 0 |
| 07-Mar-2024 | 52.00 | 53.00 | 52.00 | 53.00 | 80,100 | 0 |
| 06-Mar-2024 | 52.00 | 53.00 | 52.00 | 53.00 | 174,600 | 0 |
| 05-Mar-2024 | 52.00 | 53.00 | 52.00 | 53.00 | 152,600 | 0 |
| 04-Mar-2024 | 52.00 | 53.00 | 51.00 | 53.00 | 38,200 | 0 |
| 01-Mar-2024 | 52.00 | 53.00 | 52.00 | 53.00 | 138,400 | 0 |
| 29-Feb-2024 | 52.00 | 53.00 | 52.00 | 53.00 | 14,800 | 0 |
| 28-Feb-2024 | 53.00 | 53.00 | 52.00 | 53.00 | 141,100 | 0 |
| 27-Feb-2024 | 51.00 | 53.00 | 51.00 | 53.00 | 171,900 | 0 |
| 26-Feb-2024 | 52.00 | 53.00 | 51.00 | 52.00 | 37,100 | 0 |
| 23-Feb-2024 | 51.00 | 52.00 | 51.00 | 52.00 | 235,900 | 0 |
| 22-Feb-2024 | 52.00 | 52.00 | 51.00 | 51.00 | 294,100 | 0 |
| 21-Feb-2024 | 53.00 | 53.00 | 52.00 | 53.00 | 696,900 | 0 |
| 20-Feb-2024 | 52.00 | 53.00 | 51.00 | 53.00 | 798,100 | 0 |
| 19-Feb-2024 | 52.00 | 53.00 | 52.00 | 52.00 | 230,300 | 0 |
| 16-Feb-2024 | 52.00 | 53.00 | 52.00 | 53.00 | 103,200 | 0 |
| 15-Feb-2024 | 53.00 | 53.00 | 52.00 | 53.00 | 12,300 | 0 |
| 13-Feb-2024 | 52.00 | 53.00 | 52.00 | 53.00 | 345,700 | 0 |
| 12-Feb-2024 | 53.00 | 54.00 | 52.00 | 53.00 | 506,400 | 0 |
| 07-Feb-2024 | 52.00 | 53.00 | 52.00 | 53.00 | 47,600 | 0 |
| 06-Feb-2024 | 52.00 | 53.00 | 52.00 | 52.00 | 343,300 | 0 |
| 05-Feb-2024 | 52.00 | 53.00 | 52.00 | 53.00 | 138,800 | 0 |
| 02-Feb-2024 | 52.00 | 53.00 | 52.00 | 53.00 | 59,700 | 0 |
| 01-Feb-2024 | 52.00 | 53.00 | 52.00 | 52.00 | 359,400 | 0 |
| 31-Jan-2024 | 52.00 | 53.00 | 52.00 | 52.00 | 525,600 | 0 |
| 30-Jan-2024 | 52.00 | 53.00 | 52.00 | 52.00 | 744,700 | 0 |
| 29-Jan-2024 | 52.00 | 53.00 | 52.00 | 52.00 | 1,504,300 | 0 |
| 26-Jan-2024 | 53.00 | 53.00 | 52.00 | 52.00 | 1,295,600 | 0 |
| 25-Jan-2024 | 53.00 | 53.00 | 52.00 | 53.00 | 1,500 | 0 |
| 24-Jan-2024 | 52.00 | 53.00 | 52.00 | 52.00 | 1,264,400 | 0 |
| 23-Jan-2024 | 53.00 | 53.00 | 52.00 | 52.00 | 708,900 | 0 |
| 22-Jan-2024 | 53.00 | 53.00 | 52.00 | 53.00 | 943,700 | 0 |