| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 72.00 | 73.00 | 71.00 | 71.00 | 311,500 | 0 |
| 03-Jul-2024 | 72.00 | 73.00 | 70.00 | 73.00 | 844,900 | 0 |
| 02-Jul-2024 | 71.00 | 73.00 | 70.00 | 73.00 | 554,000 | 0 |
| 01-Jul-2024 | 73.00 | 74.00 | 72.00 | 73.00 | 425,900 | 0 |
| 28-Jun-2024 | 73.00 | 74.00 | 72.00 | 73.00 | 784,600 | 0 |
| 27-Jun-2024 | 73.00 | 74.00 | 72.00 | 74.00 | 348,400 | 0 |
| 26-Jun-2024 | 74.00 | 75.00 | 71.00 | 73.00 | 528,800 | 0 |
| 25-Jun-2024 | 71.00 | 74.00 | 70.00 | 73.00 | 983,000 | 0 |
| 24-Jun-2024 | 72.00 | 72.00 | 68.00 | 71.00 | 511,400 | 0 |
| 21-Jun-2024 | 70.00 | 73.00 | 70.00 | 71.00 | 386,600 | 0 |
| 20-Jun-2024 | 71.00 | 73.00 | 67.00 | 72.00 | 1,200,700 | 0 |
| 19-Jun-2024 | 70.00 | 71.00 | 65.00 | 71.00 | 2,337,300 | 0 |
| 14-Jun-2024 | 73.00 | 76.00 | 70.00 | 70.00 | 1,448,400 | 0 |
| 13-Jun-2024 | 78.00 | 78.00 | 72.00 | 73.00 | 2,883,600 | 0 |
| 12-Jun-2024 | 84.00 | 91.00 | 77.00 | 77.00 | 29,224,700 | 0 |
| 11-Jun-2024 | 80.00 | 80.00 | 77.00 | 78.00 | 2,758,800 | 0 |
| 10-Jun-2024 | 75.00 | 78.00 | 71.00 | 77.00 | 3,237,100 | 0 |
| 07-Jun-2024 | 77.00 | 79.00 | 74.00 | 77.00 | 759,000 | 0 |
| 06-Jun-2024 | 79.00 | 80.00 | 75.00 | 77.00 | 2,321,600 | 0 |
| 05-Jun-2024 | 81.00 | 82.00 | 79.00 | 79.00 | 1,063,700 | 0 |
| 04-Jun-2024 | 82.00 | 82.00 | 79.00 | 81.00 | 1,385,400 | 0 |
| 03-Jun-2024 | 83.00 | 84.00 | 79.00 | 82.00 | 2,657,300 | 0 |
| 31-May-2024 | 79.00 | 87.00 | 79.00 | 83.00 | 5,795,900 | 0 |
| 30-May-2024 | 90.00 | 104.00 | 83.00 | 85.00 | 80,094,100 | 0 |
| 29-May-2024 | 86.00 | 89.00 | 84.00 | 86.00 | 1,383,000 | 0 |
| 28-May-2024 | 81.00 | 89.00 | 81.00 | 86.00 | 4,941,500 | 0 |
| 27-May-2024 | 80.00 | 85.00 | 80.00 | 83.00 | 2,592,100 | 0 |
| 22-May-2024 | 83.00 | 88.00 | 83.00 | 84.00 | 2,329,000 | 0 |
| 21-May-2024 | 84.00 | 86.00 | 83.00 | 85.00 | 2,024,000 | 0 |
| 20-May-2024 | 86.00 | 87.00 | 83.00 | 84.00 | 3,096,100 | 0 |
| 17-May-2024 | 89.00 | 92.00 | 83.00 | 86.00 | 7,896,200 | 0 |
| 16-May-2024 | 98.00 | 99.00 | 84.00 | 89.00 | 12,256,300 | 0 |
| 15-May-2024 | 92.00 | 102.00 | 87.00 | 97.00 | 70,923,600 | 0 |
| 14-May-2024 | 62.00 | 81.00 | 62.00 | 81.00 | 15,994,200 | 0 |
| 13-May-2024 | 65.00 | 67.00 | 60.00 | 60.00 | 444,600 | 0 |
| 08-May-2024 | 68.00 | 68.00 | 65.00 | 66.00 | 288,000 | 0 |
| 07-May-2024 | 66.00 | 68.00 | 65.00 | 68.00 | 206,100 | 0 |
| 06-May-2024 | 66.00 | 68.00 | 65.00 | 67.00 | 558,000 | 0 |
| 03-May-2024 | 67.00 | 71.00 | 65.00 | 67.00 | 412,300 | 0 |
| 02-May-2024 | 68.00 | 68.00 | 65.00 | 67.00 | 472,700 | 0 |
| 30-Apr-2024 | 68.00 | 69.00 | 65.00 | 68.00 | 573,400 | 0 |
| 29-Apr-2024 | 65.00 | 68.00 | 63.00 | 68.00 | 827,200 | 0 |
| 26-Apr-2024 | 66.00 | 66.00 | 63.00 | 65.00 | 413,900 | 0 |
| 25-Apr-2024 | 63.00 | 66.00 | 63.00 | 66.00 | 838,800 | 0 |
| 24-Apr-2024 | 62.00 | 65.00 | 62.00 | 63.00 | 610,400 | 0 |
| 23-Apr-2024 | 60.00 | 65.00 | 57.00 | 62.00 | 2,749,200 | 0 |
| 22-Apr-2024 | 64.00 | 64.00 | 58.00 | 61.00 | 1,937,100 | 0 |
| 19-Apr-2024 | 66.00 | 67.00 | 62.00 | 64.00 | 1,024,100 | 0 |
| 18-Apr-2024 | 71.00 | 71.00 | 66.00 | 67.00 | 981,100 | 0 |
| 17-Apr-2024 | 69.00 | 70.00 | 69.00 | 70.00 | 401,900 | 0 |
| 16-Apr-2024 | 73.00 | 73.00 | 68.00 | 69.00 | 2,109,000 | 0 |
| 05-Apr-2024 | 73.00 | 76.00 | 72.00 | 73.00 | 637,000 | 0 |
| 04-Apr-2024 | 76.00 | 76.00 | 72.00 | 73.00 | 1,234,900 | 0 |
| 03-Apr-2024 | 77.00 | 80.00 | 76.00 | 77.00 | 2,529,600 | 0 |
| 02-Apr-2024 | 73.00 | 78.00 | 72.00 | 77.00 | 1,486,200 | 0 |
| 01-Apr-2024 | 80.00 | 82.00 | 71.00 | 73.00 | 6,475,100 | 0 |
| 28-Mar-2024 | 62.00 | 82.00 | 62.00 | 80.00 | 5,566,700 | 0 |
| 27-Mar-2024 | 90.00 | 91.00 | 77.00 | 78.00 | 17,118,900 | 0 |
| 26-Mar-2024 | 102.00 | 102.00 | 102.00 | 102.00 | 0 | 0 |
| 25-Mar-2024 | 102.00 | 102.00 | 102.00 | 102.00 | 0 | 0 |
| 22-Mar-2024 | 102.00 | 104.00 | 100.00 | 102.00 | 11,872,700 | 0 |
| 21-Mar-2024 | 101.00 | 103.00 | 101.00 | 102.00 | 11,356,100 | 0 |
| 20-Mar-2024 | 104.00 | 105.00 | 102.00 | 103.00 | 9,862,000 | 0 |
| 19-Mar-2024 | 103.00 | 106.00 | 101.00 | 105.00 | 19,156,600 | 0 |
| 18-Mar-2024 | 104.00 | 105.00 | 103.00 | 104.00 | 15,598,400 | 0 |
| 15-Mar-2024 | 105.00 | 106.00 | 103.00 | 104.00 | 12,140,700 | 0 |
| 14-Mar-2024 | 107.00 | 107.00 | 105.00 | 105.00 | 19,864,300 | 0 |
| 13-Mar-2024 | 105.00 | 109.00 | 103.00 | 107.00 | 35,847,100 | 0 |
| 08-Mar-2024 | 106.00 | 107.00 | 105.00 | 106.00 | 22,196,000 | 0 |
| 07-Mar-2024 | 109.00 | 109.00 | 105.00 | 106.00 | 31,038,500 | 0 |
| 06-Mar-2024 | 103.00 | 109.00 | 103.00 | 108.00 | 63,070,900 | 0 |
| 05-Mar-2024 | 105.00 | 105.00 | 102.00 | 103.00 | 22,492,300 | 0 |
| 04-Mar-2024 | 109.00 | 109.00 | 103.00 | 105.00 | 26,555,400 | 0 |
| 01-Mar-2024 | 107.00 | 111.00 | 107.00 | 109.00 | 72,145,300 | 0 |
| 29-Feb-2024 | 108.00 | 111.00 | 107.00 | 109.00 | 61,444,100 | 0 |
| 28-Feb-2024 | 110.00 | 110.00 | 106.00 | 108.00 | 52,731,500 | 0 |
| 27-Feb-2024 | 106.00 | 112.00 | 104.00 | 109.00 | 115,498,100 | 0 |
| 26-Feb-2024 | 102.00 | 105.00 | 101.00 | 105.00 | 36,394,600 | 0 |
| 23-Feb-2024 | 105.00 | 105.00 | 101.00 | 102.00 | 13,074,800 | 0 |
| 22-Feb-2024 | 107.00 | 108.00 | 104.00 | 105.00 | 18,140,900 | 0 |
| 21-Feb-2024 | 108.00 | 108.00 | 105.00 | 106.00 | 12,280,500 | 0 |
| 20-Feb-2024 | 107.00 | 109.00 | 105.00 | 109.00 | 19,778,700 | 0 |
| 19-Feb-2024 | 107.00 | 109.00 | 104.00 | 107.00 | 16,396,700 | 0 |
| 16-Feb-2024 | 110.00 | 112.00 | 106.00 | 108.00 | 18,797,700 | 0 |
| 15-Feb-2024 | 109.00 | 111.00 | 108.00 | 111.00 | 28,169,000 | 0 |
| 13-Feb-2024 | 107.00 | 110.00 | 106.00 | 109.00 | 19,353,500 | 0 |
| 12-Feb-2024 | 109.00 | 109.00 | 106.00 | 107.00 | 15,117,200 | 0 |
| 07-Feb-2024 | 107.00 | 110.00 | 104.00 | 107.00 | 25,654,700 | 0 |
| 06-Feb-2024 | 104.00 | 106.00 | 103.00 | 106.00 | 25,118,500 | 0 |
| 05-Feb-2024 | 107.00 | 108.00 | 104.00 | 104.00 | 12,358,300 | 0 |
| 02-Feb-2024 | 111.00 | 111.00 | 106.00 | 108.00 | 10,231,400 | 0 |
| 01-Feb-2024 | 113.00 | 113.00 | 107.00 | 111.00 | 19,988,900 | 0 |
| 31-Jan-2024 | 114.00 | 115.00 | 110.00 | 114.00 | 27,970,900 | 0 |
| 30-Jan-2024 | 113.00 | 122.00 | 113.00 | 115.00 | 48,749,600 | 0 |
| 29-Jan-2024 | 116.00 | 117.00 | 112.00 | 115.00 | 18,390,600 | 0 |
| 26-Jan-2024 | 119.00 | 121.00 | 116.00 | 117.00 | 13,418,800 | 0 |
| 25-Jan-2024 | 120.00 | 122.00 | 112.00 | 121.00 | 40,211,600 | 0 |
| 24-Jan-2024 | 127.00 | 127.00 | 108.00 | 120.00 | 30,933,000 | 0 |
| 23-Jan-2024 | 130.00 | 131.00 | 127.00 | 127.00 | 13,513,900 | 0 |
| 22-Jan-2024 | 132.00 | 133.00 | 128.00 | 132.00 | 25,789,400 | 0 |