| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 22-Nov-2024 | 38.00 | 39.00 | 34.00 | 34.00 | 2,462,200 | 0 |
| 21-Nov-2024 | 36.00 | 40.00 | 35.00 | 37.00 | 3,000,900 | 0 |
| 20-Nov-2024 | 34.00 | 37.00 | 33.00 | 37.00 | 1,515,300 | 0 |
| 19-Nov-2024 | 34.00 | 36.00 | 30.00 | 34.00 | 25,533,700 | 0 |
| 18-Nov-2024 | 34.00 | 35.00 | 32.00 | 33.00 | 152,600 | 0 |
| 15-Nov-2024 | 34.00 | 35.00 | 34.00 | 34.00 | 589,700 | 0 |
| 14-Nov-2024 | 34.00 | 35.00 | 31.00 | 33.00 | 1,184,100 | 0 |
| 13-Nov-2024 | 34.00 | 34.00 | 33.00 | 34.00 | 177,800 | 0 |
| 12-Nov-2024 | 33.00 | 34.00 | 33.00 | 34.00 | 164,400 | 0 |
| 11-Nov-2024 | 33.00 | 34.00 | 32.00 | 34.00 | 240,900 | 0 |
| 08-Nov-2024 | 35.00 | 36.00 | 32.00 | 32.00 | 930,400 | 0 |
| 07-Nov-2024 | 33.00 | 36.00 | 33.00 | 35.00 | 1,155,800 | 0 |
| 06-Nov-2024 | 35.00 | 35.00 | 33.00 | 34.00 | 236,500 | 0 |
| 05-Nov-2024 | 34.00 | 34.00 | 32.00 | 34.00 | 142,300 | 0 |
| 04-Nov-2024 | 33.00 | 34.00 | 33.00 | 33.00 | 191,400 | 0 |
| 01-Nov-2024 | 34.00 | 35.00 | 33.00 | 34.00 | 364,100 | 0 |
| 31-Oct-2024 | 35.00 | 35.00 | 33.00 | 35.00 | 107,500 | 0 |
| 30-Oct-2024 | 35.00 | 36.00 | 34.00 | 35.00 | 258,200 | 0 |
| 29-Oct-2024 | 35.00 | 36.00 | 34.00 | 35.00 | 285,500 | 0 |
| 28-Oct-2024 | 35.00 | 37.00 | 35.00 | 35.00 | 522,300 | 0 |
| 25-Oct-2024 | 37.00 | 37.00 | 35.00 | 35.00 | 159,100 | 0 |
| 24-Oct-2024 | 36.00 | 38.00 | 35.00 | 37.00 | 241,800 | 0 |
| 23-Oct-2024 | 36.00 | 36.00 | 34.00 | 35.00 | 180,700 | 0 |
| 22-Oct-2024 | 37.00 | 37.00 | 35.00 | 36.00 | 120,400 | 0 |
| 21-Oct-2024 | 37.00 | 37.00 | 35.00 | 36.00 | 70,300 | 0 |
| 18-Oct-2024 | 37.00 | 37.00 | 35.00 | 37.00 | 77,400 | 0 |
| 17-Oct-2024 | 37.00 | 38.00 | 36.00 | 37.00 | 187,200 | 0 |
| 16-Oct-2024 | 37.00 | 38.00 | 35.00 | 36.00 | 217,900 | 0 |
| 15-Oct-2024 | 36.00 | 38.00 | 33.00 | 37.00 | 875,100 | 0 |
| 14-Oct-2024 | 35.00 | 36.00 | 34.00 | 36.00 | 2,280,500 | 0 |
| 11-Oct-2024 | 35.00 | 35.00 | 34.00 | 35.00 | 88,100 | 0 |
| 10-Oct-2024 | 35.00 | 35.00 | 34.00 | 35.00 | 207,400 | 0 |
| 09-Oct-2024 | 35.00 | 35.00 | 34.00 | 34.00 | 1,640,000 | 0 |
| 08-Oct-2024 | 34.00 | 35.00 | 33.00 | 35.00 | 527,400 | 0 |
| 07-Oct-2024 | 34.00 | 35.00 | 33.00 | 34.00 | 1,570,300 | 0 |
| 04-Oct-2024 | 33.00 | 35.00 | 33.00 | 34.00 | 223,400 | 0 |
| 03-Oct-2024 | 36.00 | 36.00 | 33.00 | 34.00 | 1,981,900 | 0 |
| 02-Oct-2024 | 35.00 | 35.00 | 34.00 | 35.00 | 3,989,300 | 0 |
| 01-Oct-2024 | 33.00 | 35.00 | 33.00 | 35.00 | 2,281,800 | 0 |
| 30-Sep-2024 | 34.00 | 35.00 | 33.00 | 33.00 | 2,418,500 | 0 |
| 27-Sep-2024 | 34.00 | 34.00 | 32.00 | 34.00 | 4,486,300 | 0 |
| 26-Sep-2024 | 34.00 | 34.00 | 32.00 | 34.00 | 529,100 | 0 |
| 25-Sep-2024 | 34.00 | 34.00 | 32.00 | 33.00 | 602,500 | 0 |
| 24-Sep-2024 | 35.00 | 35.00 | 33.00 | 35.00 | 2,255,000 | 0 |
| 23-Sep-2024 | 35.00 | 38.00 | 34.00 | 35.00 | 5,377,200 | 0 |
| 20-Sep-2024 | 33.00 | 35.00 | 32.00 | 35.00 | 1,464,800 | 0 |
| 19-Sep-2024 | 31.00 | 33.00 | 31.00 | 33.00 | 1,756,900 | 0 |
| 18-Sep-2024 | 34.00 | 34.00 | 31.00 | 31.00 | 5,266,500 | 0 |
| 17-Sep-2024 | 36.00 | 36.00 | 32.00 | 34.00 | 4,809,200 | 0 |
| 13-Sep-2024 | 35.00 | 37.00 | 34.00 | 35.00 | 239,600 | 0 |
| 12-Sep-2024 | 32.00 | 35.00 | 32.00 | 35.00 | 3,480,000 | 0 |
| 11-Sep-2024 | 31.00 | 33.00 | 31.00 | 32.00 | 63,300 | 0 |
| 10-Sep-2024 | 33.00 | 33.00 | 31.00 | 31.00 | 79,600 | 0 |
| 09-Sep-2024 | 33.00 | 33.00 | 31.00 | 33.00 | 84,700 | 0 |
| 06-Sep-2024 | 32.00 | 33.00 | 32.00 | 33.00 | 23,600 | 0 |
| 05-Sep-2024 | 32.00 | 33.00 | 31.00 | 33.00 | 139,100 | 0 |
| 04-Sep-2024 | 32.00 | 33.00 | 31.00 | 32.00 | 325,600 | 0 |
| 03-Sep-2024 | 32.00 | 33.00 | 31.00 | 32.00 | 361,500 | 0 |
| 02-Sep-2024 | 33.00 | 33.00 | 31.00 | 32.00 | 39,500 | 0 |
| 30-Aug-2024 | 33.00 | 33.00 | 32.00 | 33.00 | 69,100 | 0 |
| 29-Aug-2024 | 32.00 | 33.00 | 31.00 | 33.00 | 58,100 | 0 |
| 28-Aug-2024 | 33.00 | 33.00 | 31.00 | 32.00 | 878,800 | 0 |
| 27-Aug-2024 | 32.00 | 33.00 | 31.00 | 33.00 | 40,300 | 0 |
| 26-Aug-2024 | 32.00 | 32.00 | 31.00 | 32.00 | 160,700 | 0 |
| 23-Aug-2024 | 33.00 | 34.00 | 32.00 | 32.00 | 92,700 | 0 |
| 22-Aug-2024 | 32.00 | 34.00 | 31.00 | 33.00 | 1,949,100 | 0 |
| 21-Aug-2024 | 32.00 | 32.00 | 31.00 | 32.00 | 100,400 | 0 |
| 20-Aug-2024 | 31.00 | 33.00 | 31.00 | 32.00 | 947,800 | 0 |
| 19-Aug-2024 | 30.00 | 32.00 | 29.00 | 31.00 | 718,800 | 0 |
| 16-Aug-2024 | 30.00 | 31.00 | 29.00 | 30.00 | 279,900 | 0 |
| 15-Aug-2024 | 31.00 | 31.00 | 28.00 | 29.00 | 293,800 | 0 |
| 14-Aug-2024 | 29.00 | 31.00 | 28.00 | 31.00 | 885,100 | 0 |
| 13-Aug-2024 | 28.00 | 29.00 | 28.00 | 29.00 | 232,100 | 0 |
| 12-Aug-2024 | 27.00 | 29.00 | 27.00 | 29.00 | 225,500 | 0 |
| 09-Aug-2024 | 28.00 | 29.00 | 27.00 | 27.00 | 495,100 | 0 |
| 08-Aug-2024 | 29.00 | 29.00 | 27.00 | 29.00 | 95,300 | 0 |
| 07-Aug-2024 | 30.00 | 31.00 | 28.00 | 29.00 | 1,959,200 | 0 |
| 06-Aug-2024 | 31.00 | 33.00 | 29.00 | 31.00 | 587,000 | 0 |
| 05-Aug-2024 | 33.00 | 33.00 | 30.00 | 32.00 | 638,600 | 0 |
| 02-Aug-2024 | 33.00 | 33.00 | 31.00 | 33.00 | 188,900 | 0 |
| 01-Aug-2024 | 33.00 | 33.00 | 32.00 | 33.00 | 73,100 | 0 |
| 31-Jul-2024 | 32.00 | 33.00 | 32.00 | 33.00 | 8,900 | 0 |
| 30-Jul-2024 | 33.00 | 33.00 | 32.00 | 33.00 | 60,700 | 0 |
| 29-Jul-2024 | 33.00 | 33.00 | 32.00 | 33.00 | 67,700 | 0 |
| 26-Jul-2024 | 37.00 | 37.00 | 33.00 | 33.00 | 11,700 | 0 |
| 25-Jul-2024 | 34.00 | 35.00 | 32.00 | 34.00 | 31,700 | 0 |
| 24-Jul-2024 | 35.00 | 35.00 | 32.00 | 34.00 | 113,500 | 0 |
| 23-Jul-2024 | 34.00 | 35.00 | 33.00 | 34.00 | 217,300 | 0 |
| 22-Jul-2024 | 33.00 | 36.00 | 32.00 | 34.00 | 4,612,900 | 0 |
| 19-Jul-2024 | 33.00 | 33.00 | 32.00 | 33.00 | 4,303,800 | 0 |
| 18-Jul-2024 | 32.00 | 33.00 | 31.00 | 33.00 | 8,561,600 | 0 |
| 17-Jul-2024 | 32.00 | 33.00 | 31.00 | 32.00 | 4,005,700 | 0 |
| 16-Jul-2024 | 33.00 | 33.00 | 32.00 | 33.00 | 3,739,100 | 0 |
| 15-Jul-2024 | 33.00 | 34.00 | 32.00 | 33.00 | 243,800 | 0 |
| 12-Jul-2024 | 33.00 | 34.00 | 33.00 | 33.00 | 208,400 | 0 |
| 11-Jul-2024 | 34.00 | 34.00 | 32.00 | 33.00 | 4,689,800 | 0 |
| 10-Jul-2024 | 33.00 | 34.00 | 31.00 | 34.00 | 5,793,100 | 0 |
| 09-Jul-2024 | 34.00 | 35.00 | 33.00 | 34.00 | 5,172,000 | 0 |
| 08-Jul-2024 | 34.00 | 36.00 | 34.00 | 35.00 | 2,313,800 | 0 |
| 05-Jul-2024 | 36.00 | 36.00 | 34.00 | 35.00 | 3,497,100 | 0 |