| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 74.00 | 74.00 | 67.00 | 70.00 | 64,100 | 0 |
| 03-Jul-2024 | 71.00 | 71.00 | 65.00 | 68.00 | 10,200 | 0 |
| 02-Jul-2024 | 66.00 | 67.00 | 66.00 | 66.00 | 82,800 | 0 |
| 01-Jul-2024 | 70.00 | 70.00 | 64.00 | 65.00 | 34,400 | 0 |
| 28-Jun-2024 | 64.00 | 72.00 | 64.00 | 67.00 | 2,200 | 0 |
| 27-Jun-2024 | 63.00 | 67.00 | 60.00 | 67.00 | 11,400 | 0 |
| 26-Jun-2024 | 62.00 | 65.00 | 61.00 | 65.00 | 2,700 | 0 |
| 25-Jun-2024 | 64.00 | 66.00 | 58.00 | 61.00 | 14,700 | 0 |
| 24-Jun-2024 | 63.00 | 65.00 | 60.00 | 61.00 | 24,900 | 0 |
| 21-Jun-2024 | 63.00 | 66.00 | 62.00 | 65.00 | 15,600 | 0 |
| 20-Jun-2024 | 64.00 | 64.00 | 62.00 | 64.00 | 5,700 | 0 |
| 19-Jun-2024 | 63.00 | 68.00 | 63.00 | 63.00 | 22,100 | 0 |
| 14-Jun-2024 | 63.00 | 67.00 | 62.00 | 64.00 | 2,800 | 0 |
| 13-Jun-2024 | 63.00 | 68.00 | 63.00 | 64.00 | 8,100 | 0 |
| 12-Jun-2024 | 64.00 | 71.00 | 61.00 | 62.00 | 10,600 | 0 |
| 11-Jun-2024 | 63.00 | 67.00 | 58.00 | 66.00 | 14,100 | 0 |
| 10-Jun-2024 | 64.00 | 64.00 | 63.00 | 63.00 | 500 | 0 |
| 07-Jun-2024 | 70.00 | 70.00 | 61.00 | 63.00 | 62,300 | 0 |
| 06-Jun-2024 | 69.00 | 69.00 | 64.00 | 67.00 | 6,400 | 0 |
| 05-Jun-2024 | 71.00 | 71.00 | 68.00 | 68.00 | 600 | 0 |
| 04-Jun-2024 | 67.00 | 68.00 | 67.00 | 67.00 | 1,800 | 0 |
| 03-Jun-2024 | 68.00 | 68.00 | 67.00 | 67.00 | 18,600 | 0 |
| 31-May-2024 | 68.00 | 72.00 | 68.00 | 68.00 | 7,300 | 0 |
| 30-May-2024 | 67.00 | 73.00 | 66.00 | 70.00 | 11,400 | 0 |
| 29-May-2024 | 68.00 | 68.00 | 65.00 | 67.00 | 7,900 | 0 |
| 28-May-2024 | 68.00 | 72.00 | 64.00 | 67.00 | 22,500 | 0 |
| 27-May-2024 | 73.00 | 79.00 | 68.00 | 68.00 | 325,500 | 0 |
| 22-May-2024 | 73.00 | 75.00 | 65.00 | 73.00 | 187,700 | 0 |
| 21-May-2024 | 72.00 | 73.00 | 69.00 | 69.00 | 63,700 | 0 |
| 20-May-2024 | 75.00 | 76.00 | 68.00 | 69.00 | 277,200 | 0 |
| 17-May-2024 | 74.00 | 75.00 | 74.00 | 75.00 | 101,300 | 0 |
| 16-May-2024 | 73.00 | 76.00 | 68.00 | 74.00 | 156,000 | 0 |
| 15-May-2024 | 74.00 | 74.00 | 66.00 | 74.00 | 46,800 | 0 |
| 14-May-2024 | 69.00 | 77.00 | 63.00 | 69.00 | 161,100 | 0 |
| 13-May-2024 | 67.00 | 70.00 | 67.00 | 70.00 | 8,600 | 0 |
| 08-May-2024 | 70.00 | 70.00 | 70.00 | 70.00 | 1,300 | 0 |
| 07-May-2024 | 79.00 | 79.00 | 67.00 | 72.00 | 7,700 | 0 |
| 06-May-2024 | 69.00 | 75.00 | 65.00 | 73.00 | 205,400 | 0 |
| 03-May-2024 | 70.00 | 74.00 | 63.00 | 69.00 | 52,300 | 0 |
| 02-May-2024 | 66.00 | 72.00 | 66.00 | 70.00 | 61,700 | 0 |
| 30-Apr-2024 | 63.00 | 67.00 | 61.00 | 66.00 | 5,000 | 0 |
| 29-Apr-2024 | 72.00 | 72.00 | 62.00 | 63.00 | 34,400 | 0 |
| 26-Apr-2024 | 63.00 | 66.00 | 60.00 | 66.00 | 432,900 | 0 |
| 25-Apr-2024 | 54.00 | 62.00 | 54.00 | 60.00 | 14,700 | 0 |
| 24-Apr-2024 | 57.00 | 60.00 | 56.00 | 57.00 | 587,700 | 0 |
| 23-Apr-2024 | 60.00 | 60.00 | 57.00 | 57.00 | 29,100 | 0 |
| 22-Apr-2024 | 60.00 | 60.00 | 57.00 | 57.00 | 136,000 | 0 |
| 19-Apr-2024 | 56.00 | 57.00 | 55.00 | 57.00 | 133,200 | 0 |
| 18-Apr-2024 | 67.00 | 67.00 | 57.00 | 58.00 | 240,100 | 0 |
| 17-Apr-2024 | 58.00 | 62.00 | 56.00 | 61.00 | 41,800 | 0 |
| 16-Apr-2024 | 60.00 | 66.00 | 58.00 | 62.00 | 94,600 | 0 |
| 05-Apr-2024 | 63.00 | 63.00 | 58.00 | 62.00 | 42,300 | 0 |
| 04-Apr-2024 | 70.00 | 70.00 | 63.00 | 63.00 | 212,800 | 0 |
| 03-Apr-2024 | 75.00 | 75.00 | 70.00 | 70.00 | 28,200 | 0 |
| 02-Apr-2024 | 74.00 | 80.00 | 70.00 | 75.00 | 167,700 | 0 |
| 01-Apr-2024 | 75.00 | 75.00 | 73.00 | 75.00 | 50,400 | 0 |
| 28-Mar-2024 | 75.00 | 79.00 | 75.00 | 78.00 | 1,185,300 | 0 |
| 27-Mar-2024 | 79.00 | 79.00 | 78.00 | 78.00 | 1,100 | 0 |
| 26-Mar-2024 | 77.00 | 77.00 | 77.00 | 77.00 | 0 | 0 |
| 25-Mar-2024 | 77.00 | 77.00 | 77.00 | 77.00 | 0 | 0 |
| 22-Mar-2024 | 77.00 | 78.00 | 75.00 | 77.00 | 760,800 | 0 |
| 21-Mar-2024 | 79.00 | 79.00 | 74.00 | 77.00 | 406,000 | 0 |
| 20-Mar-2024 | 80.00 | 80.00 | 75.00 | 79.00 | 858,300 | 0 |
| 19-Mar-2024 | 77.00 | 80.00 | 72.00 | 78.00 | 1,440,300 | 0 |
| 18-Mar-2024 | 80.00 | 80.00 | 71.00 | 77.00 | 1,379,600 | 0 |
| 15-Mar-2024 | 80.00 | 80.00 | 69.00 | 73.00 | 1,371,100 | 0 |
| 14-Mar-2024 | 80.00 | 80.00 | 69.00 | 73.00 | 67,200 | 0 |
| 13-Mar-2024 | 76.00 | 76.00 | 71.00 | 73.00 | 483,100 | 0 |
| 08-Mar-2024 | 69.00 | 74.00 | 64.00 | 71.00 | 1,028,700 | 0 |
| 07-Mar-2024 | 68.00 | 68.00 | 58.00 | 68.00 | 869,300 | 0 |
| 06-Mar-2024 | 67.00 | 69.00 | 62.00 | 62.00 | 29,200 | 0 |
| 05-Mar-2024 | 68.00 | 68.00 | 60.00 | 67.00 | 1,708,500 | 0 |
| 04-Mar-2024 | 56.00 | 65.00 | 56.00 | 62.00 | 616,800 | 0 |
| 01-Mar-2024 | 61.00 | 61.00 | 55.00 | 61.00 | 698,700 | 0 |
| 29-Feb-2024 | 57.00 | 57.00 | 55.00 | 56.00 | 27,200 | 0 |
| 28-Feb-2024 | 57.00 | 57.00 | 54.00 | 56.00 | 88,100 | 0 |
| 27-Feb-2024 | 56.00 | 58.00 | 55.00 | 57.00 | 204,200 | 0 |
| 26-Feb-2024 | 56.00 | 56.00 | 55.00 | 55.00 | 27,000 | 0 |
| 23-Feb-2024 | 50.00 | 58.00 | 50.00 | 53.00 | 18,400 | 0 |
| 22-Feb-2024 | 51.00 | 57.00 | 51.00 | 53.00 | 25,700 | 0 |
| 21-Feb-2024 | 53.00 | 57.00 | 50.00 | 56.00 | 28,300 | 0 |
| 20-Feb-2024 | 50.00 | 59.00 | 50.00 | 53.00 | 47,400 | 0 |
| 19-Feb-2024 | 58.00 | 60.00 | 55.00 | 55.00 | 12,200 | 0 |
| 16-Feb-2024 | 70.00 | 70.00 | 58.00 | 58.00 | 119,700 | 0 |
| 15-Feb-2024 | 60.00 | 66.00 | 56.00 | 64.00 | 18,500 | 0 |
| 13-Feb-2024 | 61.00 | 61.00 | 55.00 | 60.00 | 400 | 0 |
| 12-Feb-2024 | 52.00 | 60.00 | 52.00 | 60.00 | 12,100 | 0 |
| 07-Feb-2024 | 60.00 | 60.00 | 54.00 | 57.00 | 24,600 | 0 |
| 06-Feb-2024 | 57.00 | 57.00 | 53.00 | 55.00 | 4,500 | 0 |
| 05-Feb-2024 | 57.00 | 57.00 | 53.00 | 55.00 | 2,700 | 0 |
| 02-Feb-2024 | 53.00 | 57.00 | 53.00 | 53.00 | 37,000 | 0 |
| 01-Feb-2024 | 53.00 | 58.00 | 53.00 | 54.00 | 14,900 | 0 |
| 31-Jan-2024 | 55.00 | 57.00 | 53.00 | 53.00 | 73,800 | 0 |
| 30-Jan-2024 | 58.00 | 58.00 | 50.00 | 53.00 | 456,500 | 0 |
| 29-Jan-2024 | 52.00 | 57.00 | 52.00 | 55.00 | 235,100 | 0 |
| 26-Jan-2024 | 56.00 | 56.00 | 51.00 | 55.00 | 5,200 | 0 |
| 25-Jan-2024 | 58.00 | 58.00 | 54.00 | 56.00 | 23,000 | 0 |
| 24-Jan-2024 | 52.00 | 58.00 | 52.00 | 56.00 | 246,000 | 0 |
| 23-Jan-2024 | 53.00 | 57.00 | 52.00 | 54.00 | 639,300 | 0 |
| 22-Jan-2024 | 55.00 | 58.00 | 55.00 | 57.00 | 24,100 | 0 |