| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 84.00 | 87.00 | 83.00 | 85.00 | 10,022,300 | 0 |
| 03-Jul-2024 | 84.00 | 84.00 | 82.00 | 84.00 | 3,805,300 | 0 |
| 02-Jul-2024 | 84.00 | 84.00 | 83.00 | 84.00 | 79,427,900 | 0 |
| 01-Jul-2024 | 86.00 | 86.00 | 82.00 | 84.00 | 52,095,900 | 0 |
| 28-Jun-2024 | 83.00 | 87.00 | 81.00 | 86.00 | 123,448,400 | 0 |
| 27-Jun-2024 | 82.00 | 83.00 | 81.00 | 83.00 | 1,882,300 | 0 |
| 26-Jun-2024 | 83.00 | 83.00 | 81.00 | 82.00 | 5,517,700 | 0 |
| 25-Jun-2024 | 83.00 | 84.00 | 82.00 | 83.00 | 33,067,400 | 0 |
| 24-Jun-2024 | 83.00 | 84.00 | 81.00 | 83.00 | 7,125,800 | 0 |
| 21-Jun-2024 | 82.00 | 84.00 | 79.00 | 83.00 | 18,359,700 | 0 |
| 20-Jun-2024 | 72.00 | 83.00 | 72.00 | 83.00 | 15,055,200 | 0 |
| 19-Jun-2024 | 84.00 | 84.00 | 78.00 | 81.00 | 109,799,200 | 0 |
| 14-Jun-2024 | 86.00 | 86.00 | 81.00 | 84.00 | 52,459,300 | 0 |
| 13-Jun-2024 | 86.00 | 86.00 | 82.00 | 86.00 | 78,046,800 | 0 |
| 12-Jun-2024 | 90.00 | 92.00 | 79.00 | 86.00 | 66,038,800 | 0 |
| 11-Jun-2024 | 92.00 | 93.00 | 89.00 | 91.00 | 13,919,100 | 0 |
| 10-Jun-2024 | 94.00 | 95.00 | 90.00 | 92.00 | 23,048,400 | 0 |
| 07-Jun-2024 | 93.00 | 94.00 | 92.00 | 94.00 | 4,828,400 | 0 |
| 06-Jun-2024 | 94.00 | 95.00 | 92.00 | 93.00 | 28,412,100 | 0 |
| 05-Jun-2024 | 96.00 | 97.00 | 94.00 | 94.00 | 62,323,700 | 0 |
| 04-Jun-2024 | 97.00 | 97.00 | 95.00 | 97.00 | 37,970,200 | 0 |
| 03-Jun-2024 | 97.00 | 98.00 | 96.00 | 97.00 | 32,392,500 | 0 |
| 31-May-2024 | 97.00 | 98.00 | 95.00 | 97.00 | 10,489,100 | 0 |
| 30-May-2024 | 98.00 | 98.00 | 96.00 | 97.00 | 12,352,700 | 0 |
| 29-May-2024 | 97.00 | 101.00 | 96.00 | 98.00 | 20,858,700 | 0 |
| 28-May-2024 | 96.00 | 98.00 | 94.00 | 97.00 | 19,599,500 | 0 |
| 27-May-2024 | 97.00 | 97.00 | 95.00 | 96.00 | 18,447,800 | 0 |
| 22-May-2024 | 97.00 | 97.00 | 96.00 | 97.00 | 6,696,100 | 0 |
| 21-May-2024 | 97.00 | 97.00 | 95.00 | 97.00 | 54,576,300 | 0 |
| 20-May-2024 | 97.00 | 98.00 | 95.00 | 97.00 | 30,791,000 | 0 |
| 17-May-2024 | 96.00 | 97.00 | 95.00 | 97.00 | 40,973,000 | 0 |
| 16-May-2024 | 98.00 | 98.00 | 96.00 | 97.00 | 53,990,900 | 0 |
| 15-May-2024 | 99.00 | 99.00 | 96.00 | 98.00 | 13,133,800 | 0 |
| 14-May-2024 | 98.00 | 99.00 | 95.00 | 99.00 | 8,271,600 | 0 |
| 13-May-2024 | 99.00 | 99.00 | 95.00 | 98.00 | 15,523,300 | 0 |
| 08-May-2024 | 99.00 | 100.00 | 95.00 | 99.00 | 11,154,200 | 0 |
| 07-May-2024 | 101.00 | 101.00 | 97.00 | 99.00 | 14,562,200 | 0 |
| 06-May-2024 | 98.00 | 103.00 | 97.00 | 101.00 | 23,404,400 | 0 |
| 03-May-2024 | 98.00 | 99.00 | 95.00 | 98.00 | 11,360,000 | 0 |
| 02-May-2024 | 97.00 | 98.00 | 94.00 | 98.00 | 28,893,900 | 0 |
| 30-Apr-2024 | 93.00 | 100.00 | 92.00 | 96.00 | 52,500,300 | 0 |
| 29-Apr-2024 | 94.00 | 94.00 | 92.00 | 93.00 | 4,844,400 | 0 |
| 26-Apr-2024 | 94.00 | 94.00 | 92.00 | 94.00 | 6,517,600 | 0 |
| 25-Apr-2024 | 95.00 | 96.00 | 93.00 | 94.00 | 9,883,700 | 0 |
| 24-Apr-2024 | 95.00 | 99.00 | 93.00 | 94.00 | 35,575,200 | 0 |
| 23-Apr-2024 | 95.00 | 96.00 | 93.00 | 95.00 | 10,683,400 | 0 |
| 22-Apr-2024 | 93.00 | 95.00 | 92.00 | 94.00 | 9,689,100 | 0 |
| 19-Apr-2024 | 95.00 | 95.00 | 91.00 | 94.00 | 25,420,900 | 0 |
| 18-Apr-2024 | 95.00 | 95.00 | 93.00 | 95.00 | 11,271,500 | 0 |
| 17-Apr-2024 | 96.00 | 96.00 | 93.00 | 95.00 | 14,535,100 | 0 |
| 16-Apr-2024 | 99.00 | 99.00 | 94.00 | 96.00 | 19,618,200 | 0 |
| 05-Apr-2024 | 98.00 | 100.00 | 97.00 | 99.00 | 7,922,400 | 0 |
| 04-Apr-2024 | 100.00 | 101.00 | 98.00 | 100.00 | 6,050,700 | 0 |
| 03-Apr-2024 | 101.00 | 102.00 | 97.00 | 100.00 | 13,455,200 | 0 |
| 02-Apr-2024 | 98.00 | 102.00 | 97.00 | 101.00 | 9,158,900 | 0 |
| 01-Apr-2024 | 103.00 | 103.00 | 95.00 | 98.00 | 37,575,700 | 0 |
| 28-Mar-2024 | 103.00 | 104.00 | 101.00 | 103.00 | 12,477,700 | 0 |
| 27-Mar-2024 | 105.00 | 105.00 | 102.00 | 104.00 | 14,036,500 | 0 |
| 26-Mar-2024 | 106.00 | 106.00 | 106.00 | 106.00 | 0 | 0 |
| 25-Mar-2024 | 106.00 | 106.00 | 106.00 | 106.00 | 0 | 0 |
| 22-Mar-2024 | 106.00 | 108.00 | 105.00 | 106.00 | 33,510,200 | 0 |
| 21-Mar-2024 | 106.00 | 107.00 | 104.00 | 106.00 | 12,779,500 | 0 |
| 20-Mar-2024 | 108.00 | 108.00 | 103.00 | 106.00 | 26,353,000 | 0 |
| 19-Mar-2024 | 107.00 | 108.00 | 105.00 | 108.00 | 10,614,400 | 0 |
| 18-Mar-2024 | 103.00 | 110.00 | 102.00 | 107.00 | 30,668,900 | 0 |
| 15-Mar-2024 | 106.00 | 106.00 | 102.00 | 105.00 | 12,761,300 | 0 |
| 14-Mar-2024 | 95.00 | 108.00 | 95.00 | 105.00 | 35,819,300 | 0 |
| 13-Mar-2024 | 107.00 | 108.00 | 102.00 | 103.00 | 18,939,600 | 0 |
| 08-Mar-2024 | 109.00 | 110.00 | 104.00 | 107.00 | 16,266,700 | 0 |
| 07-Mar-2024 | 111.00 | 111.00 | 106.00 | 109.00 | 24,722,800 | 0 |
| 06-Mar-2024 | 106.00 | 114.00 | 101.00 | 110.00 | 82,982,400 | 0 |
| 05-Mar-2024 | 99.00 | 110.00 | 99.00 | 105.00 | 30,954,600 | 0 |
| 04-Mar-2024 | 116.00 | 117.00 | 101.00 | 106.00 | 132,908,300 | 0 |
| 01-Mar-2024 | 126.00 | 126.00 | 116.00 | 116.00 | 35,817,800 | 0 |
| 29-Feb-2024 | 125.00 | 128.00 | 116.00 | 122.00 | 108,620,800 | 0 |
| 28-Feb-2024 | 125.00 | 129.00 | 123.00 | 126.00 | 96,417,000 | 0 |
| 27-Feb-2024 | 126.00 | 128.00 | 122.00 | 125.00 | 110,405,400 | 0 |
| 26-Feb-2024 | 116.00 | 126.00 | 115.00 | 125.00 | 162,746,300 | 0 |
| 23-Feb-2024 | 117.00 | 119.00 | 112.00 | 116.00 | 131,427,800 | 0 |
| 22-Feb-2024 | 96.00 | 117.00 | 95.00 | 114.00 | 284,933,300 | 0 |
| 21-Feb-2024 | 97.00 | 98.00 | 96.00 | 96.00 | 9,605,200 | 0 |
| 20-Feb-2024 | 95.00 | 101.00 | 94.00 | 96.00 | 38,313,800 | 0 |
| 19-Feb-2024 | 95.00 | 97.00 | 94.00 | 95.00 | 8,796,600 | 0 |
| 16-Feb-2024 | 100.00 | 101.00 | 94.00 | 95.00 | 28,929,800 | 0 |
| 15-Feb-2024 | 97.00 | 107.00 | 95.00 | 99.00 | 104,612,300 | 0 |
| 13-Feb-2024 | 93.00 | 95.00 | 92.00 | 93.00 | 8,888,200 | 0 |
| 12-Feb-2024 | 92.00 | 97.00 | 91.00 | 93.00 | 15,898,400 | 0 |
| 07-Feb-2024 | 91.00 | 96.00 | 91.00 | 92.00 | 11,536,500 | 0 |
| 06-Feb-2024 | 92.00 | 94.00 | 91.00 | 92.00 | 4,266,300 | 0 |
| 05-Feb-2024 | 97.00 | 97.00 | 91.00 | 92.00 | 12,293,200 | 0 |
| 02-Feb-2024 | 98.00 | 99.00 | 95.00 | 96.00 | 7,160,800 | 0 |
| 01-Feb-2024 | 92.00 | 100.00 | 90.00 | 97.00 | 42,173,700 | 0 |
| 31-Jan-2024 | 93.00 | 93.00 | 90.00 | 92.00 | 16,964,200 | 0 |
| 30-Jan-2024 | 92.00 | 94.00 | 90.00 | 93.00 | 13,744,500 | 0 |
| 29-Jan-2024 | 86.00 | 96.00 | 86.00 | 92.00 | 13,507,000 | 0 |
| 26-Jan-2024 | 96.00 | 97.00 | 93.00 | 94.00 | 9,148,700 | 0 |
| 25-Jan-2024 | 94.00 | 97.00 | 94.00 | 96.00 | 8,520,800 | 0 |
| 24-Jan-2024 | 96.00 | 99.00 | 94.00 | 96.00 | 17,894,300 | 0 |
| 23-Jan-2024 | 100.00 | 103.00 | 97.00 | 97.00 | 20,843,600 | 0 |
| 22-Jan-2024 | 103.00 | 104.00 | 99.00 | 101.00 | 19,910,200 | 0 |