| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 50.00 | 50.00 | 49.00 | 50.00 | 238,800 | 0 |
| 03-Jul-2024 | 49.00 | 50.00 | 48.00 | 50.00 | 361,300 | 0 |
| 02-Jul-2024 | 49.00 | 50.00 | 49.00 | 49.00 | 274,700 | 0 |
| 01-Jul-2024 | 49.00 | 51.00 | 49.00 | 49.00 | 904,800 | 0 |
| 28-Jun-2024 | 49.00 | 53.00 | 49.00 | 49.00 | 2,220,100 | 0 |
| 27-Jun-2024 | 45.00 | 49.00 | 44.00 | 49.00 | 2,077,500 | 0 |
| 26-Jun-2024 | 46.00 | 47.00 | 45.00 | 45.00 | 330,100 | 0 |
| 25-Jun-2024 | 47.00 | 47.00 | 45.00 | 46.00 | 649,400 | 0 |
| 24-Jun-2024 | 46.00 | 47.00 | 46.00 | 47.00 | 654,900 | 0 |
| 21-Jun-2024 | 45.00 | 46.00 | 43.00 | 46.00 | 2,967,700 | 0 |
| 20-Jun-2024 | 45.00 | 48.00 | 43.00 | 46.00 | 1,772,000 | 0 |
| 19-Jun-2024 | 49.00 | 50.00 | 45.00 | 46.00 | 1,924,500 | 0 |
| 14-Jun-2024 | 47.00 | 51.00 | 47.00 | 49.00 | 2,761,200 | 0 |
| 13-Jun-2024 | 43.00 | 47.00 | 42.00 | 47.00 | 938,000 | 0 |
| 12-Jun-2024 | 45.00 | 45.00 | 42.00 | 43.00 | 2,016,900 | 0 |
| 11-Jun-2024 | 45.00 | 47.00 | 44.00 | 46.00 | 282,000 | 0 |
| 10-Jun-2024 | 46.00 | 46.00 | 44.00 | 45.00 | 237,700 | 0 |
| 07-Jun-2024 | 45.00 | 47.00 | 44.00 | 46.00 | 721,400 | 0 |
| 06-Jun-2024 | 45.00 | 45.00 | 44.00 | 45.00 | 496,000 | 0 |
| 05-Jun-2024 | 44.00 | 45.00 | 44.00 | 45.00 | 2,101,600 | 0 |
| 04-Jun-2024 | 44.00 | 46.00 | 44.00 | 45.00 | 537,200 | 0 |
| 03-Jun-2024 | 45.00 | 46.00 | 44.00 | 45.00 | 408,500 | 0 |
| 31-May-2024 | 45.00 | 46.00 | 44.00 | 46.00 | 350,500 | 0 |
| 30-May-2024 | 46.00 | 46.00 | 45.00 | 46.00 | 347,100 | 0 |
| 29-May-2024 | 46.00 | 46.00 | 45.00 | 46.00 | 306,700 | 0 |
| 28-May-2024 | 46.00 | 46.00 | 45.00 | 46.00 | 118,800 | 0 |
| 27-May-2024 | 47.00 | 47.00 | 45.00 | 46.00 | 996,700 | 0 |
| 22-May-2024 | 46.00 | 47.00 | 46.00 | 47.00 | 56,900 | 0 |
| 21-May-2024 | 47.00 | 47.00 | 45.00 | 47.00 | 375,700 | 0 |
| 20-May-2024 | 47.00 | 48.00 | 45.00 | 46.00 | 516,300 | 0 |
| 17-May-2024 | 48.00 | 48.00 | 46.00 | 48.00 | 120,400 | 0 |
| 16-May-2024 | 47.00 | 48.00 | 46.00 | 48.00 | 174,000 | 0 |
| 15-May-2024 | 46.00 | 49.00 | 45.00 | 48.00 | 713,600 | 0 |
| 14-May-2024 | 45.00 | 46.00 | 45.00 | 46.00 | 223,000 | 0 |
| 13-May-2024 | 47.00 | 47.00 | 45.00 | 46.00 | 1,520,000 | 0 |
| 08-May-2024 | 47.00 | 48.00 | 46.00 | 47.00 | 1,915,000 | 0 |
| 07-May-2024 | 48.00 | 49.00 | 47.00 | 47.00 | 589,100 | 0 |
| 06-May-2024 | 47.00 | 48.00 | 47.00 | 48.00 | 212,500 | 0 |
| 03-May-2024 | 48.00 | 49.00 | 48.00 | 48.00 | 368,000 | 0 |
| 02-May-2024 | 48.00 | 48.00 | 47.00 | 48.00 | 582,600 | 0 |
| 30-Apr-2024 | 47.00 | 49.00 | 47.00 | 48.00 | 143,500 | 0 |
| 29-Apr-2024 | 49.00 | 49.00 | 46.00 | 48.00 | 1,134,800 | 0 |
| 26-Apr-2024 | 48.00 | 49.00 | 48.00 | 49.00 | 368,000 | 0 |
| 25-Apr-2024 | 49.00 | 49.00 | 48.00 | 48.00 | 352,600 | 0 |
| 24-Apr-2024 | 48.00 | 49.00 | 47.00 | 49.00 | 144,400 | 0 |
| 23-Apr-2024 | 48.00 | 49.00 | 47.00 | 48.00 | 36,400 | 0 |
| 22-Apr-2024 | 49.00 | 49.00 | 47.00 | 49.00 | 716,200 | 0 |
| 19-Apr-2024 | 49.00 | 49.00 | 48.00 | 49.00 | 1,057,500 | 0 |
| 18-Apr-2024 | 50.00 | 50.00 | 48.00 | 50.00 | 949,600 | 0 |
| 17-Apr-2024 | 47.00 | 50.00 | 47.00 | 50.00 | 1,237,000 | 0 |
| 16-Apr-2024 | 49.00 | 49.00 | 47.00 | 48.00 | 1,349,300 | 0 |
| 05-Apr-2024 | 48.00 | 49.00 | 48.00 | 49.00 | 586,300 | 0 |
| 04-Apr-2024 | 48.00 | 50.00 | 48.00 | 49.00 | 763,100 | 0 |
| 03-Apr-2024 | 49.00 | 50.00 | 48.00 | 49.00 | 397,400 | 0 |
| 02-Apr-2024 | 50.00 | 50.00 | 48.00 | 49.00 | 1,841,900 | 0 |
| 01-Apr-2024 | 49.00 | 50.00 | 48.00 | 50.00 | 1,276,700 | 0 |
| 28-Mar-2024 | 49.00 | 50.00 | 49.00 | 50.00 | 602,000 | 0 |
| 27-Mar-2024 | 49.00 | 51.00 | 49.00 | 49.00 | 2,192,800 | 0 |
| 26-Mar-2024 | 51.00 | 51.00 | 51.00 | 51.00 | 0 | 0 |
| 25-Mar-2024 | 51.00 | 51.00 | 51.00 | 51.00 | 0 | 0 |
| 22-Mar-2024 | 50.00 | 51.00 | 48.00 | 51.00 | 2,350,600 | 0 |
| 21-Mar-2024 | 51.00 | 51.00 | 49.00 | 50.00 | 634,800 | 0 |
| 20-Mar-2024 | 50.00 | 51.00 | 49.00 | 51.00 | 772,700 | 0 |
| 19-Mar-2024 | 50.00 | 51.00 | 49.00 | 50.00 | 433,300 | 0 |
| 18-Mar-2024 | 51.00 | 51.00 | 49.00 | 49.00 | 538,300 | 0 |
| 15-Mar-2024 | 51.00 | 51.00 | 49.00 | 51.00 | 1,109,000 | 0 |
| 14-Mar-2024 | 51.00 | 51.00 | 50.00 | 51.00 | 574,500 | 0 |
| 13-Mar-2024 | 50.00 | 51.00 | 49.00 | 51.00 | 806,900 | 0 |
| 08-Mar-2024 | 50.00 | 51.00 | 50.00 | 50.00 | 192,500 | 0 |
| 07-Mar-2024 | 51.00 | 52.00 | 50.00 | 51.00 | 304,700 | 0 |
| 06-Mar-2024 | 50.00 | 51.00 | 49.00 | 51.00 | 223,500 | 0 |
| 05-Mar-2024 | 50.00 | 51.00 | 49.00 | 50.00 | 374,900 | 0 |
| 04-Mar-2024 | 50.00 | 51.00 | 48.00 | 50.00 | 6,406,500 | 0 |
| 01-Mar-2024 | 50.00 | 52.00 | 49.00 | 50.00 | 1,343,600 | 0 |
| 29-Feb-2024 | 51.00 | 51.00 | 49.00 | 50.00 | 858,600 | 0 |
| 28-Feb-2024 | 49.00 | 51.00 | 49.00 | 50.00 | 1,801,500 | 0 |
| 27-Feb-2024 | 51.00 | 52.00 | 49.00 | 51.00 | 2,784,000 | 0 |
| 26-Feb-2024 | 52.00 | 52.00 | 51.00 | 51.00 | 1,426,800 | 0 |
| 23-Feb-2024 | 53.00 | 53.00 | 51.00 | 52.00 | 1,022,300 | 0 |
| 22-Feb-2024 | 53.00 | 53.00 | 51.00 | 53.00 | 821,100 | 0 |
| 21-Feb-2024 | 53.00 | 54.00 | 51.00 | 53.00 | 711,500 | 0 |
| 20-Feb-2024 | 53.00 | 54.00 | 52.00 | 52.00 | 858,400 | 0 |
| 19-Feb-2024 | 54.00 | 58.00 | 52.00 | 53.00 | 1,067,100 | 0 |
| 16-Feb-2024 | 54.00 | 58.00 | 54.00 | 54.00 | 3,214,800 | 0 |
| 15-Feb-2024 | 49.00 | 53.00 | 49.00 | 53.00 | 2,047,300 | 0 |
| 13-Feb-2024 | 50.00 | 50.00 | 49.00 | 49.00 | 948,200 | 0 |
| 12-Feb-2024 | 52.00 | 52.00 | 49.00 | 49.00 | 2,975,600 | 0 |
| 07-Feb-2024 | 53.00 | 53.00 | 51.00 | 51.00 | 1,772,600 | 0 |
| 06-Feb-2024 | 52.00 | 53.00 | 52.00 | 53.00 | 399,900 | 0 |
| 05-Feb-2024 | 53.00 | 53.00 | 52.00 | 53.00 | 643,800 | 0 |
| 02-Feb-2024 | 52.00 | 53.00 | 52.00 | 53.00 | 1,222,300 | 0 |
| 01-Feb-2024 | 53.00 | 54.00 | 52.00 | 53.00 | 1,019,300 | 0 |
| 31-Jan-2024 | 48.00 | 53.00 | 48.00 | 53.00 | 249,500 | 0 |
| 30-Jan-2024 | 52.00 | 54.00 | 52.00 | 53.00 | 2,080,300 | 0 |
| 29-Jan-2024 | 53.00 | 54.00 | 52.00 | 53.00 | 1,094,600 | 0 |
| 26-Jan-2024 | 53.00 | 54.00 | 52.00 | 54.00 | 810,400 | 0 |
| 25-Jan-2024 | 53.00 | 54.00 | 53.00 | 53.00 | 605,200 | 0 |
| 24-Jan-2024 | 53.00 | 55.00 | 52.00 | 53.00 | 901,600 | 0 |
| 23-Jan-2024 | 54.00 | 54.00 | 53.00 | 54.00 | 4,925,200 | 0 |
| 22-Jan-2024 | 55.00 | 55.00 | 53.00 | 54.00 | 995,500 | 0 |