| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 78.00 | 93.00 | 77.00 | 80.00 | 25,315,800 | 0 |
| 03-Jul-2024 | 80.00 | 82.00 | 78.00 | 79.00 | 2,955,900 | 0 |
| 02-Jul-2024 | 72.00 | 79.00 | 71.00 | 79.00 | 17,084,800 | 0 |
| 01-Jul-2024 | 71.00 | 76.00 | 71.00 | 71.00 | 4,398,200 | 0 |
| 28-Jun-2024 | 73.00 | 74.00 | 70.00 | 71.00 | 10,809,200 | 0 |
| 27-Jun-2024 | 72.00 | 75.00 | 71.00 | 72.00 | 17,279,700 | 0 |
| 26-Jun-2024 | 71.00 | 77.00 | 71.00 | 71.00 | 22,910,100 | 0 |
| 25-Jun-2024 | 62.00 | 72.00 | 62.00 | 70.00 | 5,454,600 | 0 |
| 24-Jun-2024 | 72.00 | 74.00 | 69.00 | 71.00 | 18,639,700 | 0 |
| 21-Jun-2024 | 72.00 | 85.00 | 70.00 | 72.00 | 96,747,000 | 0 |
| 20-Jun-2024 | 72.00 | 84.00 | 69.00 | 71.00 | 34,557,500 | 0 |
| 19-Jun-2024 | 69.00 | 74.00 | 68.00 | 72.00 | 2,404,400 | 0 |
| 14-Jun-2024 | 73.00 | 76.00 | 67.00 | 69.00 | 7,402,300 | 0 |
| 13-Jun-2024 | 73.00 | 80.00 | 69.00 | 73.00 | 13,911,600 | 0 |
| 12-Jun-2024 | 69.00 | 74.00 | 67.00 | 74.00 | 5,191,100 | 0 |
| 11-Jun-2024 | 73.00 | 74.00 | 67.00 | 69.00 | 14,132,500 | 0 |
| 10-Jun-2024 | 77.00 | 77.00 | 73.00 | 74.00 | 2,081,000 | 0 |
| 07-Jun-2024 | 80.00 | 82.00 | 75.00 | 76.00 | 21,057,100 | 0 |
| 06-Jun-2024 | 86.00 | 88.00 | 76.00 | 80.00 | 37,981,000 | 0 |
| 05-Jun-2024 | 73.00 | 88.00 | 71.00 | 84.00 | 31,291,400 | 0 |
| 04-Jun-2024 | 72.00 | 94.00 | 72.00 | 72.00 | 20,708,100 | 0 |
| 03-Jun-2024 | 73.00 | 74.00 | 72.00 | 72.00 | 761,400 | 0 |
| 31-May-2024 | 74.00 | 77.00 | 72.00 | 73.00 | 1,894,800 | 0 |
| 30-May-2024 | 73.00 | 77.00 | 72.00 | 74.00 | 2,431,800 | 0 |
| 29-May-2024 | 77.00 | 84.00 | 72.00 | 72.00 | 17,385,700 | 0 |
| 28-May-2024 | 77.00 | 78.00 | 76.00 | 77.00 | 210,200 | 0 |
| 27-May-2024 | 81.00 | 82.00 | 75.00 | 77.00 | 3,076,400 | 0 |
| 22-May-2024 | 78.00 | 87.00 | 77.00 | 81.00 | 2,845,800 | 0 |
| 21-May-2024 | 79.00 | 80.00 | 76.00 | 77.00 | 632,700 | 0 |
| 20-May-2024 | 84.00 | 84.00 | 75.00 | 79.00 | 4,306,900 | 0 |
| 17-May-2024 | 84.00 | 86.00 | 81.00 | 83.00 | 585,100 | 0 |
| 16-May-2024 | 79.00 | 86.00 | 78.00 | 84.00 | 1,917,900 | 0 |
| 15-May-2024 | 78.00 | 82.00 | 77.00 | 79.00 | 2,239,000 | 0 |
| 14-May-2024 | 75.00 | 81.00 | 74.00 | 79.00 | 5,766,500 | 0 |
| 13-May-2024 | 79.00 | 80.00 | 75.00 | 75.00 | 6,064,700 | 0 |
| 08-May-2024 | 79.00 | 80.00 | 78.00 | 78.00 | 7,453,400 | 0 |
| 07-May-2024 | 82.00 | 83.00 | 77.00 | 79.00 | 4,194,900 | 0 |
| 06-May-2024 | 83.00 | 86.00 | 82.00 | 82.00 | 3,928,200 | 0 |
| 03-May-2024 | 86.00 | 87.00 | 82.00 | 83.00 | 1,844,500 | 0 |
| 02-May-2024 | 89.00 | 89.00 | 85.00 | 86.00 | 4,964,800 | 0 |
| 30-Apr-2024 | 89.00 | 93.00 | 88.00 | 89.00 | 3,984,600 | 0 |
| 29-Apr-2024 | 105.00 | 106.00 | 89.00 | 89.00 | 20,240,000 | 0 |
| 26-Apr-2024 | 106.00 | 108.00 | 103.00 | 107.00 | 907,900 | 0 |
| 25-Apr-2024 | 108.00 | 110.00 | 105.00 | 107.00 | 1,501,400 | 0 |
| 24-Apr-2024 | 107.00 | 108.00 | 107.00 | 107.00 | 415,200 | 0 |
| 23-Apr-2024 | 107.00 | 110.00 | 106.00 | 108.00 | 227,100 | 0 |
| 22-Apr-2024 | 107.00 | 109.00 | 105.00 | 107.00 | 1,333,100 | 0 |
| 19-Apr-2024 | 110.00 | 111.00 | 106.00 | 110.00 | 1,134,100 | 0 |
| 18-Apr-2024 | 104.00 | 110.00 | 103.00 | 110.00 | 1,222,300 | 0 |
| 17-Apr-2024 | 117.00 | 117.00 | 104.00 | 104.00 | 10,407,500 | 0 |
| 16-Apr-2024 | 118.00 | 118.00 | 113.00 | 118.00 | 1,046,900 | 0 |
| 05-Apr-2024 | 118.00 | 121.00 | 116.00 | 119.00 | 738,800 | 0 |
| 04-Apr-2024 | 114.00 | 120.00 | 112.00 | 120.00 | 1,607,200 | 0 |
| 03-Apr-2024 | 115.00 | 116.00 | 113.00 | 115.00 | 708,800 | 0 |
| 02-Apr-2024 | 116.00 | 116.00 | 111.00 | 116.00 | 1,176,500 | 0 |
| 01-Apr-2024 | 116.00 | 117.00 | 112.00 | 116.00 | 437,900 | 0 |
| 28-Mar-2024 | 118.00 | 118.00 | 116.00 | 116.00 | 259,300 | 0 |
| 27-Mar-2024 | 116.00 | 120.00 | 116.00 | 118.00 | 2,818,600 | 0 |
| 26-Mar-2024 | 120.00 | 120.00 | 120.00 | 120.00 | 0 | 0 |
| 25-Mar-2024 | 120.00 | 120.00 | 120.00 | 120.00 | 0 | 0 |
| 22-Mar-2024 | 116.00 | 120.00 | 116.00 | 120.00 | 288,900 | 0 |
| 21-Mar-2024 | 118.00 | 120.00 | 117.00 | 120.00 | 703,700 | 0 |
| 20-Mar-2024 | 118.00 | 120.00 | 117.00 | 118.00 | 561,600 | 0 |
| 19-Mar-2024 | 120.00 | 121.00 | 116.00 | 120.00 | 1,512,300 | 0 |
| 18-Mar-2024 | 121.00 | 123.00 | 117.00 | 120.00 | 1,336,200 | 0 |
| 15-Mar-2024 | 118.00 | 125.00 | 116.00 | 121.00 | 7,671,200 | 0 |
| 14-Mar-2024 | 107.00 | 126.00 | 107.00 | 118.00 | 9,512,600 | 0 |
| 13-Mar-2024 | 106.00 | 109.00 | 104.00 | 106.00 | 3,176,900 | 0 |
| 08-Mar-2024 | 109.00 | 109.00 | 104.00 | 106.00 | 447,700 | 0 |
| 07-Mar-2024 | 106.00 | 109.00 | 105.00 | 107.00 | 1,082,700 | 0 |
| 06-Mar-2024 | 102.00 | 108.00 | 101.00 | 106.00 | 3,196,200 | 0 |
| 05-Mar-2024 | 99.00 | 103.00 | 97.00 | 102.00 | 549,000 | 0 |
| 04-Mar-2024 | 105.00 | 105.00 | 98.00 | 99.00 | 1,303,500 | 0 |
| 01-Mar-2024 | 96.00 | 103.00 | 96.00 | 103.00 | 885,900 | 0 |
| 29-Feb-2024 | 104.00 | 104.00 | 98.00 | 103.00 | 916,300 | 0 |
| 28-Feb-2024 | 101.00 | 104.00 | 100.00 | 103.00 | 808,500 | 0 |
| 27-Feb-2024 | 100.00 | 102.00 | 99.00 | 101.00 | 716,700 | 0 |
| 26-Feb-2024 | 101.00 | 102.00 | 96.00 | 100.00 | 1,471,400 | 0 |
| 23-Feb-2024 | 101.00 | 103.00 | 100.00 | 101.00 | 788,300 | 0 |
| 22-Feb-2024 | 93.00 | 104.00 | 93.00 | 101.00 | 4,376,100 | 0 |
| 21-Feb-2024 | 111.00 | 114.00 | 100.00 | 101.00 | 10,855,800 | 0 |
| 20-Feb-2024 | 115.00 | 116.00 | 110.00 | 112.00 | 2,750,800 | 0 |
| 19-Feb-2024 | 116.00 | 116.00 | 113.00 | 115.00 | 2,125,300 | 0 |
| 16-Feb-2024 | 115.00 | 119.00 | 113.00 | 116.00 | 1,910,500 | 0 |
| 15-Feb-2024 | 118.00 | 120.00 | 110.00 | 118.00 | 6,725,600 | 0 |
| 13-Feb-2024 | 121.00 | 124.00 | 118.00 | 120.00 | 1,720,800 | 0 |
| 12-Feb-2024 | 128.00 | 129.00 | 110.00 | 124.00 | 6,774,800 | 0 |
| 07-Feb-2024 | 130.00 | 131.00 | 128.00 | 128.00 | 1,440,500 | 0 |
| 06-Feb-2024 | 131.00 | 131.00 | 130.00 | 130.00 | 910,900 | 0 |
| 05-Feb-2024 | 133.00 | 134.00 | 129.00 | 130.00 | 2,956,300 | 0 |
| 02-Feb-2024 | 132.00 | 134.00 | 132.00 | 133.00 | 953,700 | 0 |
| 01-Feb-2024 | 130.00 | 132.00 | 130.00 | 131.00 | 1,010,400 | 0 |
| 31-Jan-2024 | 132.00 | 134.00 | 129.00 | 130.00 | 2,455,200 | 0 |
| 30-Jan-2024 | 131.00 | 133.00 | 130.00 | 133.00 | 1,532,200 | 0 |
| 29-Jan-2024 | 134.00 | 136.00 | 129.00 | 131.00 | 1,971,900 | 0 |
| 26-Jan-2024 | 135.00 | 135.00 | 132.00 | 134.00 | 1,478,100 | 0 |
| 25-Jan-2024 | 133.00 | 135.00 | 131.00 | 135.00 | 1,295,700 | 0 |
| 24-Jan-2024 | 136.00 | 138.00 | 132.00 | 133.00 | 780,800 | 0 |
| 23-Jan-2024 | 133.00 | 145.00 | 131.00 | 136.00 | 7,726,100 | 0 |
| 22-Jan-2024 | 142.00 | 143.00 | 130.00 | 134.00 | 3,689,400 | 0 |