| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Sep-2024 | 52.00 | 53.00 | 51.00 | 53.00 | 884,911,500 | 0 |
| 05-Sep-2024 | 52.00 | 53.00 | 51.00 | 52.00 | 574,750,300 | 0 |
| 04-Sep-2024 | 52.00 | 53.00 | 51.00 | 52.00 | 978,460,800 | 0 |
| 03-Sep-2024 | 52.00 | 54.00 | 52.00 | 52.00 | 1,070,903,100 | 0 |
| 02-Sep-2024 | 52.00 | 53.00 | 52.00 | 53.00 | 962,397,500 | 0 |
| 30-Aug-2024 | 51.00 | 53.00 | 50.00 | 52.00 | 4,089,429,400 | 0 |
| 29-Aug-2024 | 51.00 | 52.00 | 51.00 | 51.00 | 1,221,450,500 | 0 |
| 28-Aug-2024 | 52.00 | 52.00 | 51.00 | 51.00 | 1,305,362,100 | 0 |
| 27-Aug-2024 | 52.00 | 52.00 | 51.00 | 52.00 | 1,212,024,600 | 0 |
| 26-Aug-2024 | 52.00 | 53.00 | 51.00 | 52.00 | 1,106,182,300 | 0 |
| 23-Aug-2024 | 51.00 | 53.00 | 51.00 | 53.00 | 994,970,600 | 0 |
| 22-Aug-2024 | 53.00 | 53.00 | 51.00 | 52.00 | 1,177,448,900 | 0 |
| 21-Aug-2024 | 53.00 | 55.00 | 52.00 | 53.00 | 3,026,388,200 | 0 |
| 20-Aug-2024 | 54.00 | 55.00 | 53.00 | 53.00 | 2,776,781,200 | 0 |
| 19-Aug-2024 | 54.00 | 54.00 | 53.00 | 54.00 | 1,171,542,100 | 0 |
| 16-Aug-2024 | 54.00 | 54.00 | 53.00 | 54.00 | 750,364,500 | 0 |
| 15-Aug-2024 | 53.00 | 54.00 | 52.00 | 54.00 | 1,473,984,200 | 0 |
| 14-Aug-2024 | 53.00 | 55.00 | 52.00 | 53.00 | 3,005,755,000 | 0 |
| 13-Aug-2024 | 51.00 | 53.00 | 51.00 | 52.00 | 1,774,401,600 | 0 |
| 12-Aug-2024 | 51.00 | 53.00 | 50.00 | 51.00 | 4,394,672,600 | 0 |
| 09-Aug-2024 | 51.00 | 51.00 | 50.00 | 51.00 | 1,813,186,600 | 0 |
| 08-Aug-2024 | 51.00 | 51.00 | 50.00 | 50.00 | 1,628,260,800 | 0 |
| 07-Aug-2024 | 51.00 | 51.00 | 50.00 | 50.00 | 1,579,478,100 | 0 |
| 06-Aug-2024 | 51.00 | 51.00 | 50.00 | 50.00 | 1,271,351,800 | 0 |
| 05-Aug-2024 | 52.00 | 52.00 | 50.00 | 51.00 | 5,466,579,700 | 0 |
| 02-Aug-2024 | 52.00 | 53.00 | 51.00 | 53.00 | 2,195,681,200 | 0 |
| 01-Aug-2024 | 53.00 | 54.00 | 52.00 | 53.00 | 1,425,057,600 | 0 |
| 31-Jul-2024 | 54.00 | 54.00 | 52.00 | 53.00 | 2,829,429,300 | 0 |
| 30-Jul-2024 | 54.00 | 55.00 | 53.00 | 55.00 | 1,223,172,300 | 0 |
| 29-Jul-2024 | 54.00 | 55.00 | 53.00 | 54.00 | 1,621,366,300 | 0 |
| 26-Jul-2024 | 54.00 | 54.00 | 53.00 | 53.00 | 913,457,100 | 0 |
| 25-Jul-2024 | 54.00 | 55.00 | 53.00 | 54.00 | 911,091,700 | 0 |
| 24-Jul-2024 | 55.00 | 55.00 | 53.00 | 54.00 | 2,660,984,600 | 0 |
| 23-Jul-2024 | 51.00 | 58.00 | 51.00 | 55.00 | 12,618,321,500 | 0 |
| 22-Jul-2024 | 50.00 | 52.00 | 50.00 | 51.00 | 1,834,439,400 | 0 |
| 19-Jul-2024 | 51.00 | 51.00 | 50.00 | 50.00 | 1,897,339,100 | 0 |
| 18-Jul-2024 | 51.00 | 52.00 | 50.00 | 51.00 | 2,400,367,200 | 0 |
| 17-Jul-2024 | 50.00 | 52.00 | 50.00 | 51.00 | 9,198,716,900 | 0 |
| 16-Jul-2024 | 50.00 | 50.00 | 50.00 | 50.00 | 119,356,200 | 0 |
| 15-Jul-2024 | 50.00 | 50.00 | 50.00 | 50.00 | 374,983,200 | 0 |
| 12-Jul-2024 | 50.00 | 50.00 | 50.00 | 50.00 | 146,512,300 | 0 |
| 11-Jul-2024 | 50.00 | 51.00 | 50.00 | 50.00 | 1,466,174,900 | 0 |
| 10-Jul-2024 | 50.00 | 51.00 | 50.00 | 50.00 | 7,937,139,200 | 0 |
| 09-Jul-2024 | 50.00 | 50.00 | 50.00 | 50.00 | 336,028,000 | 0 |
| 08-Jul-2024 | 50.00 | 50.00 | 50.00 | 50.00 | 520,213,800 | 0 |
| 05-Jul-2024 | 50.00 | 50.00 | 50.00 | 50.00 | 303,612,500 | 0 |
| 04-Jul-2024 | 50.00 | 50.00 | 50.00 | 50.00 | 491,141,700 | 0 |
| 03-Jul-2024 | 50.00 | 50.00 | 50.00 | 50.00 | 534,537,400 | 0 |
| 02-Jul-2024 | 50.00 | 50.00 | 50.00 | 50.00 | 294,810,200 | 0 |
| 01-Jul-2024 | 50.00 | 50.00 | 50.00 | 50.00 | 452,005,800 | 0 |
| 28-Jun-2024 | 50.00 | 50.00 | 50.00 | 50.00 | 1,042,748,000 | 0 |
| 27-Jun-2024 | 50.00 | 50.00 | 50.00 | 50.00 | 866,920,300 | 0 |
| 26-Jun-2024 | 50.00 | 51.00 | 50.00 | 50.00 | 1,958,237,500 | 0 |
| 25-Jun-2024 | 50.00 | 51.00 | 50.00 | 50.00 | 2,216,509,800 | 0 |
| 24-Jun-2024 | 50.00 | 51.00 | 50.00 | 51.00 | 1,898,379,900 | 0 |
| 21-Jun-2024 | 50.00 | 51.00 | 50.00 | 50.00 | 8,090,430,900 | 0 |
| 20-Jun-2024 | 50.00 | 51.00 | 50.00 | 50.00 | 3,692,944,100 | 0 |
| 19-Jun-2024 | 51.00 | 52.00 | 50.00 | 50.00 | 9,357,880,800 | 0 |
| 14-Jun-2024 | 52.00 | 53.00 | 51.00 | 52.00 | 3,781,341,000 | 0 |
| 13-Jun-2024 | 53.00 | 54.00 | 51.00 | 52.00 | 6,275,740,200 | 0 |
| 12-Jun-2024 | 54.00 | 55.00 | 52.00 | 52.00 | 4,916,057,200 | 0 |
| 11-Jun-2024 | 55.00 | 56.00 | 53.00 | 53.00 | 5,391,123,100 | 0 |
| 10-Jun-2024 | 58.00 | 59.00 | 50.00 | 56.00 | 12,293,676,100 | 0 |
| 07-Jun-2024 | 60.00 | 61.00 | 58.00 | 58.00 | 2,112,800,200 | 0 |
| 06-Jun-2024 | 60.00 | 62.00 | 59.00 | 60.00 | 3,653,448,500 | 0 |
| 05-Jun-2024 | 60.00 | 61.00 | 59.00 | 59.00 | 2,941,421,600 | 0 |
| 04-Jun-2024 | 65.00 | 65.00 | 61.00 | 61.00 | 3,897,345,000 | 0 |
| 03-Jun-2024 | 65.00 | 67.00 | 63.00 | 64.00 | 2,819,780,100 | 0 |
| 31-May-2024 | 68.00 | 70.00 | 65.00 | 65.00 | 8,579,592,100 | 0 |
| 30-May-2024 | 70.00 | 71.00 | 67.00 | 67.00 | 4,459,371,700 | 0 |
| 29-May-2024 | 73.00 | 73.00 | 70.00 | 71.00 | 2,986,520,500 | 0 |
| 28-May-2024 | 70.00 | 74.00 | 69.00 | 74.00 | 4,578,295,900 | 0 |
| 27-May-2024 | 67.00 | 72.00 | 66.00 | 70.00 | 6,008,134,500 | 0 |
| 22-May-2024 | 64.00 | 67.00 | 64.00 | 66.00 | 2,527,051,500 | 0 |
| 21-May-2024 | 66.00 | 66.00 | 64.00 | 64.00 | 1,189,219,500 | 0 |
| 20-May-2024 | 67.00 | 67.00 | 65.00 | 65.00 | 2,106,424,900 | 0 |
| 17-May-2024 | 65.00 | 69.00 | 64.00 | 66.00 | 4,139,900,700 | 0 |
| 16-May-2024 | 67.00 | 68.00 | 64.00 | 66.00 | 2,169,049,600 | 0 |
| 15-May-2024 | 66.00 | 67.00 | 64.00 | 66.00 | 1,437,856,700 | 0 |
| 14-May-2024 | 67.00 | 67.00 | 65.00 | 65.00 | 1,286,399,300 | 0 |
| 13-May-2024 | 67.00 | 68.00 | 65.00 | 67.00 | 2,011,559,400 | 0 |
| 08-May-2024 | 65.00 | 67.00 | 64.00 | 67.00 | 1,821,308,400 | 0 |
| 07-May-2024 | 69.00 | 70.00 | 65.00 | 65.00 | 2,250,633,100 | 0 |
| 06-May-2024 | 67.00 | 70.00 | 66.00 | 69.00 | 4,215,661,500 | 0 |
| 03-May-2024 | 63.00 | 66.00 | 63.00 | 66.00 | 4,524,284,200 | 0 |
| 02-May-2024 | 63.00 | 64.00 | 62.00 | 63.00 | 1,609,394,400 | 0 |
| 30-Apr-2024 | 64.00 | 64.00 | 62.00 | 63.00 | 2,530,850,000 | 0 |
| 29-Apr-2024 | 61.00 | 65.00 | 61.00 | 63.00 | 2,183,315,600 | 0 |
| 26-Apr-2024 | 61.00 | 64.00 | 61.00 | 61.00 | 1,793,162,200 | 0 |
| 25-Apr-2024 | 63.00 | 64.00 | 61.00 | 62.00 | 1,395,079,800 | 0 |
| 24-Apr-2024 | 62.00 | 65.00 | 61.00 | 64.00 | 2,611,959,200 | 0 |
| 23-Apr-2024 | 59.00 | 63.00 | 59.00 | 61.00 | 3,051,562,600 | 0 |
| 22-Apr-2024 | 59.00 | 63.00 | 59.00 | 59.00 | 1,962,140,100 | 0 |
| 19-Apr-2024 | 61.00 | 62.00 | 59.00 | 59.00 | 3,167,130,600 | 0 |
| 18-Apr-2024 | 63.00 | 64.00 | 61.00 | 62.00 | 1,902,357,100 | 0 |
| 17-Apr-2024 | 66.00 | 66.00 | 62.00 | 62.00 | 2,984,317,500 | 0 |
| 16-Apr-2024 | 67.00 | 68.00 | 64.00 | 65.00 | 3,869,433,700 | 0 |
| 05-Apr-2024 | 69.00 | 69.00 | 67.00 | 68.00 | 1,149,877,400 | 0 |
| 04-Apr-2024 | 68.00 | 69.00 | 67.00 | 69.00 | 1,093,429,800 | 0 |
| 03-Apr-2024 | 69.00 | 70.00 | 68.00 | 68.00 | 1,190,322,400 | 0 |