| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 75.00 | 75.00 | 74.00 | 74.00 | 178,200 | 0 |
| 03-Jul-2024 | 76.00 | 76.00 | 72.00 | 75.00 | 6,400 | 0 |
| 02-Jul-2024 | 73.00 | 76.00 | 73.00 | 76.00 | 8,600 | 0 |
| 01-Jul-2024 | 74.00 | 77.00 | 74.00 | 75.00 | 2,500 | 0 |
| 28-Jun-2024 | 77.00 | 77.00 | 71.00 | 74.00 | 8,800 | 0 |
| 27-Jun-2024 | 74.00 | 80.00 | 73.00 | 74.00 | 37,300 | 0 |
| 26-Jun-2024 | 72.00 | 76.00 | 72.00 | 74.00 | 24,100 | 0 |
| 25-Jun-2024 | 76.00 | 76.00 | 72.00 | 76.00 | 5,200 | 0 |
| 24-Jun-2024 | 73.00 | 75.00 | 73.00 | 75.00 | 141,000 | 0 |
| 21-Jun-2024 | 74.00 | 74.00 | 71.00 | 73.00 | 25,700 | 0 |
| 20-Jun-2024 | 73.00 | 74.00 | 72.00 | 74.00 | 72,200 | 0 |
| 19-Jun-2024 | 75.00 | 77.00 | 72.00 | 74.00 | 20,200 | 0 |
| 14-Jun-2024 | 77.00 | 79.00 | 69.00 | 73.00 | 838,000 | 0 |
| 13-Jun-2024 | 76.00 | 84.00 | 75.00 | 75.00 | 167,500 | 0 |
| 12-Jun-2024 | 76.00 | 78.00 | 76.00 | 78.00 | 58,300 | 0 |
| 11-Jun-2024 | 81.00 | 81.00 | 79.00 | 79.00 | 10,500 | 0 |
| 10-Jun-2024 | 79.00 | 89.00 | 78.00 | 81.00 | 34,300 | 0 |
| 07-Jun-2024 | 78.00 | 84.00 | 75.00 | 81.00 | 497,600 | 0 |
| 06-Jun-2024 | 79.00 | 79.00 | 78.00 | 78.00 | 136,000 | 0 |
| 05-Jun-2024 | 76.00 | 80.00 | 76.00 | 79.00 | 201,800 | 0 |
| 04-Jun-2024 | 81.00 | 83.00 | 76.00 | 76.00 | 747,300 | 0 |
| 03-Jun-2024 | 80.00 | 85.00 | 80.00 | 83.00 | 500 | 0 |
| 31-May-2024 | 82.00 | 82.00 | 82.00 | 82.00 | 1,200 | 0 |
| 30-May-2024 | 82.00 | 82.00 | 82.00 | 82.00 | 51,000 | 0 |
| 29-May-2024 | 81.00 | 84.00 | 81.00 | 81.00 | 2,200 | 0 |
| 28-May-2024 | 81.00 | 84.00 | 81.00 | 84.00 | 6,100 | 0 |
| 27-May-2024 | 85.00 | 85.00 | 82.00 | 83.00 | 9,100 | 0 |
| 22-May-2024 | 83.00 | 83.00 | 83.00 | 83.00 | 1,600 | 0 |
| 21-May-2024 | 84.00 | 85.00 | 83.00 | 83.00 | 33,200 | 0 |
| 20-May-2024 | 85.00 | 85.00 | 82.00 | 84.00 | 49,700 | 0 |
| 17-May-2024 | 84.00 | 84.00 | 82.00 | 83.00 | 110,300 | 0 |
| 16-May-2024 | 84.00 | 85.00 | 83.00 | 84.00 | 40,200 | 0 |
| 15-May-2024 | 83.00 | 89.00 | 82.00 | 83.00 | 565,900 | 0 |
| 14-May-2024 | 83.00 | 91.00 | 78.00 | 90.00 | 638,400 | 0 |
| 13-May-2024 | 92.00 | 92.00 | 81.00 | 83.00 | 9,419,800 | 0 |
| 08-May-2024 | 88.00 | 88.00 | 88.00 | 88.00 | 3,700 | 0 |
| 07-May-2024 | 85.00 | 93.00 | 84.00 | 86.00 | 12,000 | 0 |
| 06-May-2024 | 85.00 | 90.00 | 84.00 | 86.00 | 41,100 | 0 |
| 03-May-2024 | 83.00 | 90.00 | 83.00 | 90.00 | 18,400 | 0 |
| 02-May-2024 | 87.00 | 90.00 | 86.00 | 86.00 | 136,100 | 0 |
| 30-Apr-2024 | 93.00 | 99.00 | 89.00 | 90.00 | 365,500 | 0 |
| 29-Apr-2024 | 97.00 | 100.00 | 93.00 | 93.00 | 95,300 | 0 |
| 26-Apr-2024 | 97.00 | 98.00 | 89.00 | 97.00 | 406,900 | 0 |
| 25-Apr-2024 | 91.00 | 99.00 | 90.00 | 97.00 | 150,600 | 0 |
| 24-Apr-2024 | 87.00 | 91.00 | 84.00 | 91.00 | 632,500 | 0 |
| 23-Apr-2024 | 81.00 | 90.00 | 81.00 | 83.00 | 31,200 | 0 |
| 22-Apr-2024 | 83.00 | 84.00 | 82.00 | 84.00 | 13,000 | 0 |
| 19-Apr-2024 | 79.00 | 84.00 | 77.00 | 84.00 | 563,700 | 0 |
| 18-Apr-2024 | 81.00 | 88.00 | 77.00 | 77.00 | 714,800 | 0 |
| 17-Apr-2024 | 84.00 | 89.00 | 84.00 | 85.00 | 24,900 | 0 |
| 16-Apr-2024 | 92.00 | 92.00 | 84.00 | 85.00 | 694,100 | 0 |
| 05-Apr-2024 | 90.00 | 94.00 | 88.00 | 92.00 | 52,100 | 0 |
| 04-Apr-2024 | 90.00 | 94.00 | 90.00 | 90.00 | 82,300 | 0 |
| 03-Apr-2024 | 95.00 | 98.00 | 89.00 | 90.00 | 132,500 | 0 |
| 02-Apr-2024 | 91.00 | 94.00 | 89.00 | 90.00 | 41,000 | 0 |
| 01-Apr-2024 | 86.00 | 92.00 | 81.00 | 90.00 | 1,576,800 | 0 |
| 28-Mar-2024 | 96.00 | 102.00 | 84.00 | 84.00 | 2,080,100 | 0 |
| 27-Mar-2024 | 98.00 | 98.00 | 92.00 | 93.00 | 206,000 | 0 |
| 26-Mar-2024 | 98.00 | 98.00 | 97.00 | 98.00 | 2,600 | 0 |
| 25-Mar-2024 | 100.00 | 100.00 | 97.00 | 98.00 | 49,700 | 0 |
| 22-Mar-2024 | 98.00 | 98.00 | 94.00 | 97.00 | 31,700 | 0 |
| 21-Mar-2024 | 96.00 | 98.00 | 96.00 | 98.00 | 8,800 | 0 |
| 20-Mar-2024 | 97.00 | 99.00 | 95.00 | 98.00 | 236,900 | 0 |
| 19-Mar-2024 | 98.00 | 98.00 | 91.00 | 94.00 | 73,400 | 0 |
| 18-Mar-2024 | 94.00 | 98.00 | 94.00 | 95.00 | 52,100 | 0 |
| 15-Mar-2024 | 95.00 | 99.00 | 95.00 | 99.00 | 98,000 | 0 |
| 14-Mar-2024 | 101.00 | 101.00 | 91.00 | 95.00 | 577,900 | 0 |
| 13-Mar-2024 | 98.00 | 101.00 | 95.00 | 101.00 | 240,600 | 0 |
| 08-Mar-2024 | 98.00 | 100.00 | 95.00 | 98.00 | 29,400 | 0 |
| 07-Mar-2024 | 98.00 | 101.00 | 95.00 | 97.00 | 113,200 | 0 |
| 06-Mar-2024 | 99.00 | 100.00 | 98.00 | 98.00 | 225,500 | 0 |
| 05-Mar-2024 | 98.00 | 100.00 | 93.00 | 100.00 | 1,294,600 | 0 |
| 04-Mar-2024 | 97.00 | 102.00 | 96.00 | 98.00 | 190,200 | 0 |
| 01-Mar-2024 | 101.00 | 102.00 | 90.00 | 100.00 | 1,797,500 | 0 |
| 29-Feb-2024 | 100.00 | 108.00 | 100.00 | 100.00 | 168,200 | 0 |
| 28-Feb-2024 | 102.00 | 104.00 | 100.00 | 101.00 | 351,700 | 0 |
| 27-Feb-2024 | 107.00 | 108.00 | 103.00 | 104.00 | 233,200 | 0 |
| 26-Feb-2024 | 120.00 | 120.00 | 107.00 | 107.00 | 6,725,000 | 0 |
| 23-Feb-2024 | 121.00 | 121.00 | 117.00 | 118.00 | 482,400 | 0 |
| 22-Feb-2024 | 118.00 | 119.00 | 116.00 | 118.00 | 190,000 | 0 |
| 21-Feb-2024 | 126.00 | 127.00 | 117.00 | 119.00 | 1,055,500 | 0 |
| 20-Feb-2024 | 124.00 | 128.00 | 120.00 | 126.00 | 4,703,500 | 0 |
| 19-Feb-2024 | 134.00 | 134.00 | 125.00 | 125.00 | 465,800 | 0 |
| 16-Feb-2024 | 131.00 | 135.00 | 128.00 | 135.00 | 1,362,300 | 0 |
| 15-Feb-2024 | 130.00 | 140.00 | 130.00 | 138.00 | 1,238,800 | 0 |
| 13-Feb-2024 | 135.00 | 140.00 | 130.00 | 136.00 | 34,600 | 0 |
| 12-Feb-2024 | 132.00 | 135.00 | 119.00 | 135.00 | 1,102,500 | 0 |
| 07-Feb-2024 | 130.00 | 132.00 | 121.00 | 132.00 | 302,000 | 0 |
| 06-Feb-2024 | 126.00 | 135.00 | 123.00 | 130.00 | 547,800 | 0 |
| 05-Feb-2024 | 127.00 | 129.00 | 116.00 | 129.00 | 755,000 | 0 |
| 02-Feb-2024 | 125.00 | 128.00 | 117.00 | 128.00 | 326,600 | 0 |
| 01-Feb-2024 | 121.00 | 130.00 | 121.00 | 124.00 | 559,600 | 0 |
| 31-Jan-2024 | 121.00 | 127.00 | 116.00 | 121.00 | 284,900 | 0 |
| 30-Jan-2024 | 125.00 | 131.00 | 115.00 | 121.00 | 1,177,800 | 0 |
| 29-Jan-2024 | 110.00 | 123.00 | 110.00 | 123.00 | 980,400 | 0 |
| 26-Jan-2024 | 111.00 | 115.00 | 111.00 | 112.00 | 17,600 | 0 |
| 25-Jan-2024 | 115.00 | 119.00 | 110.00 | 115.00 | 435,300 | 0 |
| 24-Jan-2024 | 108.00 | 123.00 | 108.00 | 113.00 | 574,600 | 0 |
| 23-Jan-2024 | 118.00 | 122.00 | 109.00 | 112.00 | 911,800 | 0 |
| 22-Jan-2024 | 101.00 | 114.00 | 101.00 | 114.00 | 3,325,800 | 0 |