| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Jul-2024 | 79.00 | 79.00 | 76.00 | 78.00 | 876,000 | 0 |
| 08-Jul-2024 | 77.00 | 79.00 | 76.00 | 78.00 | 182,700 | 0 |
| 05-Jul-2024 | 77.00 | 78.00 | 76.00 | 77.00 | 153,100 | 0 |
| 04-Jul-2024 | 77.00 | 78.00 | 76.00 | 77.00 | 239,600 | 0 |
| 03-Jul-2024 | 78.00 | 78.00 | 77.00 | 77.00 | 312,500 | 0 |
| 02-Jul-2024 | 77.00 | 78.00 | 77.00 | 78.00 | 271,600 | 0 |
| 01-Jul-2024 | 77.00 | 79.00 | 76.00 | 78.00 | 218,300 | 0 |
| 28-Jun-2024 | 76.00 | 77.00 | 75.00 | 77.00 | 74,400 | 0 |
| 27-Jun-2024 | 78.00 | 79.00 | 75.00 | 76.00 | 536,000 | 0 |
| 26-Jun-2024 | 78.00 | 79.00 | 76.00 | 77.00 | 269,200 | 0 |
| 25-Jun-2024 | 76.00 | 78.00 | 76.00 | 77.00 | 465,700 | 0 |
| 24-Jun-2024 | 76.00 | 80.00 | 76.00 | 76.00 | 422,600 | 0 |
| 21-Jun-2024 | 77.00 | 80.00 | 75.00 | 77.00 | 216,400 | 0 |
| 20-Jun-2024 | 76.00 | 79.00 | 76.00 | 77.00 | 434,400 | 0 |
| 19-Jun-2024 | 77.00 | 79.00 | 73.00 | 76.00 | 743,000 | 0 |
| 14-Jun-2024 | 79.00 | 80.00 | 74.00 | 76.00 | 1,402,300 | 0 |
| 13-Jun-2024 | 81.00 | 81.00 | 79.00 | 80.00 | 452,200 | 0 |
| 12-Jun-2024 | 81.00 | 82.00 | 79.00 | 80.00 | 1,026,800 | 0 |
| 11-Jun-2024 | 80.00 | 84.00 | 80.00 | 81.00 | 1,254,700 | 0 |
| 10-Jun-2024 | 80.00 | 82.00 | 80.00 | 81.00 | 875,700 | 0 |
| 07-Jun-2024 | 83.00 | 83.00 | 80.00 | 80.00 | 1,014,800 | 0 |
| 06-Jun-2024 | 82.00 | 84.00 | 80.00 | 83.00 | 898,600 | 0 |
| 05-Jun-2024 | 81.00 | 86.00 | 80.00 | 81.00 | 3,732,100 | 0 |
| 04-Jun-2024 | 81.00 | 82.00 | 80.00 | 81.00 | 668,000 | 0 |
| 03-Jun-2024 | 80.00 | 82.00 | 79.00 | 80.00 | 462,700 | 0 |
| 31-May-2024 | 79.00 | 81.00 | 79.00 | 80.00 | 1,074,700 | 0 |
| 30-May-2024 | 80.00 | 89.00 | 79.00 | 79.00 | 8,540,900 | 0 |
| 29-May-2024 | 79.00 | 82.00 | 79.00 | 80.00 | 1,245,700 | 0 |
| 28-May-2024 | 79.00 | 81.00 | 78.00 | 79.00 | 579,800 | 0 |
| 27-May-2024 | 79.00 | 80.00 | 78.00 | 79.00 | 1,212,200 | 0 |
| 22-May-2024 | 82.00 | 82.00 | 78.00 | 79.00 | 2,518,900 | 0 |
| 21-May-2024 | 80.00 | 101.00 | 77.00 | 80.00 | 68,250,400 | 0 |
| 20-May-2024 | 78.00 | 79.00 | 78.00 | 78.00 | 342,700 | 0 |
| 17-May-2024 | 79.00 | 80.00 | 78.00 | 78.00 | 877,400 | 0 |
| 16-May-2024 | 80.00 | 81.00 | 78.00 | 79.00 | 1,634,800 | 0 |
| 15-May-2024 | 80.00 | 82.00 | 78.00 | 80.00 | 1,958,700 | 0 |
| 14-May-2024 | 78.00 | 82.00 | 78.00 | 79.00 | 1,601,700 | 0 |
| 13-May-2024 | 79.00 | 80.00 | 78.00 | 78.00 | 301,100 | 0 |
| 08-May-2024 | 80.00 | 81.00 | 77.00 | 79.00 | 2,917,700 | 0 |
| 07-May-2024 | 85.00 | 87.00 | 79.00 | 80.00 | 3,982,100 | 0 |
| 06-May-2024 | 80.00 | 106.00 | 78.00 | 84.00 | 81,237,900 | 0 |
| 03-May-2024 | 79.00 | 84.00 | 79.00 | 81.00 | 539,700 | 0 |
| 02-May-2024 | 81.00 | 81.00 | 78.00 | 79.00 | 495,300 | 0 |
| 30-Apr-2024 | 80.00 | 82.00 | 79.00 | 80.00 | 347,900 | 0 |
| 29-Apr-2024 | 83.00 | 85.00 | 79.00 | 80.00 | 636,500 | 0 |
| 26-Apr-2024 | 84.00 | 86.00 | 83.00 | 83.00 | 475,500 | 0 |
| 25-Apr-2024 | 84.00 | 86.00 | 83.00 | 83.00 | 833,200 | 0 |
| 24-Apr-2024 | 85.00 | 87.00 | 82.00 | 83.00 | 702,500 | 0 |
| 23-Apr-2024 | 86.00 | 88.00 | 83.00 | 85.00 | 1,191,800 | 0 |
| 22-Apr-2024 | 83.00 | 86.00 | 83.00 | 85.00 | 400,600 | 0 |
| 19-Apr-2024 | 85.00 | 85.00 | 83.00 | 84.00 | 337,200 | 0 |
| 18-Apr-2024 | 83.00 | 86.00 | 82.00 | 84.00 | 1,175,700 | 0 |
| 17-Apr-2024 | 83.00 | 85.00 | 82.00 | 83.00 | 1,709,600 | 0 |
| 16-Apr-2024 | 82.00 | 86.00 | 81.00 | 82.00 | 1,226,300 | 0 |
| 05-Apr-2024 | 79.00 | 101.00 | 79.00 | 81.00 | 37,173,600 | 0 |
| 04-Apr-2024 | 82.00 | 82.00 | 81.00 | 81.00 | 339,500 | 0 |
| 03-Apr-2024 | 73.00 | 81.00 | 73.00 | 81.00 | 368,900 | 0 |
| 02-Apr-2024 | 74.00 | 83.00 | 74.00 | 80.00 | 483,400 | 0 |
| 01-Apr-2024 | 75.00 | 85.00 | 75.00 | 81.00 | 502,700 | 0 |
| 28-Mar-2024 | 78.00 | 86.00 | 78.00 | 82.00 | 794,900 | 0 |
| 27-Mar-2024 | 77.00 | 87.00 | 77.00 | 84.00 | 689,500 | 0 |
| 26-Mar-2024 | 86.00 | 86.00 | 80.00 | 84.00 | 1,004,100 | 0 |
| 25-Mar-2024 | 88.00 | 88.00 | 80.00 | 86.00 | 3,298,400 | 0 |
| 22-Mar-2024 | 92.00 | 93.00 | 84.00 | 85.00 | 3,446,900 | 0 |
| 21-Mar-2024 | 81.00 | 110.00 | 81.00 | 92.00 | 60,323,500 | 0 |
| 20-Mar-2024 | 82.00 | 83.00 | 80.00 | 82.00 | 144,300 | 0 |
| 19-Mar-2024 | 82.00 | 83.00 | 79.00 | 82.00 | 269,900 | 0 |
| 18-Mar-2024 | 84.00 | 84.00 | 78.00 | 82.00 | 534,600 | 0 |
| 15-Mar-2024 | 85.00 | 99.00 | 83.00 | 83.00 | 10,239,500 | 0 |
| 14-Mar-2024 | 86.00 | 87.00 | 85.00 | 85.00 | 523,300 | 0 |
| 13-Mar-2024 | 87.00 | 87.00 | 85.00 | 85.00 | 48,300 | 0 |
| 08-Mar-2024 | 88.00 | 88.00 | 86.00 | 87.00 | 26,700 | 0 |
| 07-Mar-2024 | 86.00 | 90.00 | 86.00 | 88.00 | 91,600 | 0 |
| 06-Mar-2024 | 87.00 | 91.00 | 85.00 | 88.00 | 30,900 | 0 |
| 05-Mar-2024 | 87.00 | 87.00 | 83.00 | 86.00 | 149,800 | 0 |
| 04-Mar-2024 | 88.00 | 88.00 | 86.00 | 87.00 | 38,000 | 0 |
| 01-Mar-2024 | 87.00 | 90.00 | 87.00 | 87.00 | 77,200 | 0 |
| 29-Feb-2024 | 90.00 | 90.00 | 85.00 | 88.00 | 136,500 | 0 |
| 28-Feb-2024 | 89.00 | 90.00 | 87.00 | 89.00 | 40,700 | 0 |
| 27-Feb-2024 | 89.00 | 90.00 | 89.00 | 89.00 | 25,800 | 0 |
| 26-Feb-2024 | 91.00 | 91.00 | 87.00 | 89.00 | 1,221,500 | 0 |
| 23-Feb-2024 | 89.00 | 92.00 | 89.00 | 91.00 | 101,500 | 0 |
| 22-Feb-2024 | 92.00 | 92.00 | 88.00 | 89.00 | 38,800 | 0 |
| 21-Feb-2024 | 90.00 | 93.00 | 88.00 | 90.00 | 342,000 | 0 |
| 20-Feb-2024 | 87.00 | 90.00 | 87.00 | 87.00 | 47,600 | 0 |
| 19-Feb-2024 | 85.00 | 92.00 | 85.00 | 87.00 | 296,300 | 0 |
| 16-Feb-2024 | 85.00 | 93.00 | 85.00 | 91.00 | 79,300 | 0 |
| 15-Feb-2024 | 83.00 | 93.00 | 83.00 | 91.00 | 343,200 | 0 |
| 13-Feb-2024 | 82.00 | 90.00 | 82.00 | 89.00 | 84,400 | 0 |
| 12-Feb-2024 | 83.00 | 89.00 | 83.00 | 87.00 | 80,000 | 0 |
| 07-Feb-2024 | 83.00 | 90.00 | 83.00 | 89.00 | 132,300 | 0 |
| 06-Feb-2024 | 85.00 | 92.00 | 85.00 | 89.00 | 132,200 | 0 |
| 05-Feb-2024 | 83.00 | 93.00 | 83.00 | 91.00 | 252,900 | 0 |
| 02-Feb-2024 | 81.00 | 93.00 | 81.00 | 90.00 | 837,400 | 0 |
| 01-Feb-2024 | 81.00 | 93.00 | 81.00 | 87.00 | 2,284,700 | 0 |
| 31-Jan-2024 | 86.00 | 92.00 | 85.00 | 87.00 | 1,067,200 | 0 |
| 30-Jan-2024 | 88.00 | 94.00 | 88.00 | 92.00 | 638,400 | 0 |
| 29-Jan-2024 | 89.00 | 96.00 | 89.00 | 94.00 | 436,800 | 0 |
| 26-Jan-2024 | 91.00 | 97.00 | 91.00 | 95.00 | 717,200 | 0 |
| 25-Jan-2024 | 91.00 | 97.00 | 91.00 | 97.00 | 316,000 | 0 |