| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 55.00 | 58.00 | 55.00 | 57.00 | 30,328,400 | 0 |
| 03-Jul-2024 | 55.00 | 58.00 | 54.00 | 56.00 | 40,452,600 | 0 |
| 02-Jul-2024 | 54.00 | 58.00 | 53.00 | 55.00 | 117,222,300 | 0 |
| 01-Jul-2024 | 53.00 | 56.00 | 52.00 | 54.00 | 54,692,900 | 0 |
| 28-Jun-2024 | 54.00 | 54.00 | 53.00 | 53.00 | 3,694,200 | 0 |
| 27-Jun-2024 | 53.00 | 55.00 | 51.00 | 54.00 | 45,817,800 | 0 |
| 26-Jun-2024 | 54.00 | 54.00 | 52.00 | 52.00 | 9,717,500 | 0 |
| 25-Jun-2024 | 55.00 | 58.00 | 53.00 | 53.00 | 72,801,000 | 0 |
| 24-Jun-2024 | 55.00 | 56.00 | 52.00 | 56.00 | 20,098,600 | 0 |
| 21-Jun-2024 | 51.00 | 62.00 | 50.00 | 55.00 | 830,368,700 | 0 |
| 20-Jun-2024 | 51.00 | 52.00 | 50.00 | 51.00 | 3,966,100 | 0 |
| 19-Jun-2024 | 51.00 | 53.00 | 51.00 | 51.00 | 3,944,800 | 0 |
| 14-Jun-2024 | 52.00 | 53.00 | 51.00 | 51.00 | 4,352,000 | 0 |
| 13-Jun-2024 | 52.00 | 53.00 | 51.00 | 52.00 | 3,569,300 | 0 |
| 12-Jun-2024 | 53.00 | 53.00 | 51.00 | 52.00 | 6,306,800 | 0 |
| 11-Jun-2024 | 55.00 | 55.00 | 51.00 | 52.00 | 11,856,100 | 0 |
| 10-Jun-2024 | 55.00 | 62.00 | 53.00 | 54.00 | 297,808,500 | 0 |
| 07-Jun-2024 | 51.00 | 57.00 | 51.00 | 55.00 | 68,296,900 | 0 |
| 06-Jun-2024 | 51.00 | 53.00 | 50.00 | 52.00 | 16,312,200 | 0 |
| 05-Jun-2024 | 52.00 | 53.00 | 51.00 | 51.00 | 11,762,500 | 0 |
| 04-Jun-2024 | 50.00 | 54.00 | 50.00 | 52.00 | 105,114,500 | 0 |
| 03-Jun-2024 | 56.00 | 56.00 | 50.00 | 50.00 | 100,507,100 | 0 |
| 31-May-2024 | 60.00 | 65.00 | 55.00 | 55.00 | 418,036,900 | 0 |
| 30-May-2024 | 57.00 | 58.00 | 57.00 | 58.00 | 2,882,200 | 0 |
| 29-May-2024 | 59.00 | 59.00 | 57.00 | 57.00 | 5,398,000 | 0 |
| 28-May-2024 | 59.00 | 59.00 | 59.00 | 59.00 | 6,323,700 | 0 |
| 27-May-2024 | 58.00 | 61.00 | 58.00 | 60.00 | 22,640,900 | 0 |
| 22-May-2024 | 56.00 | 58.00 | 56.00 | 58.00 | 5,031,800 | 0 |
| 21-May-2024 | 55.00 | 56.00 | 55.00 | 55.00 | 3,303,100 | 0 |
| 20-May-2024 | 55.00 | 56.00 | 55.00 | 55.00 | 1,679,500 | 0 |
| 17-May-2024 | 55.00 | 55.00 | 55.00 | 55.00 | 3,236,600 | 0 |
| 16-May-2024 | 55.00 | 56.00 | 55.00 | 56.00 | 1,030,600 | 0 |
| 15-May-2024 | 56.00 | 56.00 | 55.00 | 56.00 | 896,000 | 0 |
| 14-May-2024 | 58.00 | 58.00 | 56.00 | 56.00 | 5,389,400 | 0 |
| 13-May-2024 | 56.00 | 56.00 | 55.00 | 56.00 | 9,121,700 | 0 |
| 08-May-2024 | 55.00 | 56.00 | 55.00 | 55.00 | 1,220,500 | 0 |
| 07-May-2024 | 55.00 | 56.00 | 55.00 | 56.00 | 2,404,800 | 0 |
| 06-May-2024 | 55.00 | 55.00 | 55.00 | 55.00 | 1,119,200 | 0 |
| 03-May-2024 | 56.00 | 56.00 | 56.00 | 56.00 | 1,705,600 | 0 |
| 02-May-2024 | 57.00 | 57.00 | 57.00 | 57.00 | 450,200 | 0 |
| 30-Apr-2024 | 56.00 | 57.00 | 56.00 | 57.00 | 1,895,600 | 0 |
| 29-Apr-2024 | 56.00 | 56.00 | 55.00 | 56.00 | 7,669,200 | 0 |
| 26-Apr-2024 | 57.00 | 57.00 | 56.00 | 56.00 | 2,239,600 | 0 |
| 25-Apr-2024 | 57.00 | 57.00 | 57.00 | 57.00 | 5,100,700 | 0 |
| 24-Apr-2024 | 58.00 | 59.00 | 57.00 | 57.00 | 7,267,200 | 0 |
| 23-Apr-2024 | 53.00 | 56.00 | 53.00 | 56.00 | 7,029,100 | 0 |
| 22-Apr-2024 | 53.00 | 53.00 | 52.00 | 53.00 | 4,602,900 | 0 |
| 19-Apr-2024 | 51.00 | 53.00 | 51.00 | 53.00 | 7,481,300 | 0 |
| 18-Apr-2024 | 52.00 | 53.00 | 52.00 | 52.00 | 4,953,700 | 0 |
| 17-Apr-2024 | 52.00 | 53.00 | 52.00 | 53.00 | 7,477,600 | 0 |
| 16-Apr-2024 | 52.00 | 53.00 | 51.00 | 53.00 | 8,455,800 | 0 |
| 05-Apr-2024 | 53.00 | 53.00 | 53.00 | 53.00 | 3,302,700 | 0 |
| 04-Apr-2024 | 52.00 | 53.00 | 52.00 | 53.00 | 8,262,300 | 0 |
| 03-Apr-2024 | 51.00 | 52.00 | 51.00 | 52.00 | 3,928,300 | 0 |
| 02-Apr-2024 | 50.00 | 51.00 | 49.00 | 51.00 | 17,124,400 | 0 |
| 01-Apr-2024 | 50.00 | 50.00 | 48.00 | 50.00 | 16,598,200 | 0 |
| 28-Mar-2024 | 49.00 | 50.00 | 48.00 | 50.00 | 16,107,000 | 0 |
| 27-Mar-2024 | 50.00 | 50.00 | 50.00 | 50.00 | 5,917,800 | 0 |
| 26-Mar-2024 | 50.00 | 50.00 | 50.00 | 50.00 | 0 | 0 |
| 25-Mar-2024 | 50.00 | 50.00 | 50.00 | 50.00 | 0 | 0 |
| 22-Mar-2024 | 50.00 | 51.00 | 50.00 | 50.00 | 33,294,800 | 0 |
| 21-Mar-2024 | 50.00 | 51.00 | 50.00 | 50.00 | 26,627,600 | 0 |
| 20-Mar-2024 | 51.00 | 52.00 | 50.00 | 50.00 | 22,172,400 | 0 |
| 19-Mar-2024 | 51.00 | 52.00 | 51.00 | 51.00 | 18,213,500 | 0 |
| 18-Mar-2024 | 51.00 | 52.00 | 50.00 | 51.00 | 41,719,200 | 0 |
| 15-Mar-2024 | 51.00 | 52.00 | 51.00 | 52.00 | 7,868,200 | 0 |
| 14-Mar-2024 | 52.00 | 52.00 | 50.00 | 51.00 | 12,006,300 | 0 |
| 13-Mar-2024 | 52.00 | 53.00 | 50.00 | 52.00 | 36,773,700 | 0 |
| 08-Mar-2024 | 55.00 | 55.00 | 52.00 | 52.00 | 33,246,500 | 0 |
| 07-Mar-2024 | 54.00 | 56.00 | 54.00 | 54.00 | 5,200,800 | 0 |
| 06-Mar-2024 | 55.00 | 56.00 | 54.00 | 54.00 | 6,969,500 | 0 |
| 05-Mar-2024 | 57.00 | 58.00 | 55.00 | 55.00 | 22,986,000 | 0 |
| 04-Mar-2024 | 57.00 | 58.00 | 57.00 | 57.00 | 4,651,500 | 0 |
| 01-Mar-2024 | 57.00 | 58.00 | 56.00 | 57.00 | 12,886,300 | 0 |
| 29-Feb-2024 | 57.00 | 58.00 | 57.00 | 57.00 | 11,563,100 | 0 |
| 28-Feb-2024 | 58.00 | 58.00 | 57.00 | 57.00 | 10,667,200 | 0 |
| 27-Feb-2024 | 57.00 | 58.00 | 57.00 | 58.00 | 5,532,700 | 0 |
| 26-Feb-2024 | 58.00 | 58.00 | 57.00 | 57.00 | 11,580,700 | 0 |
| 23-Feb-2024 | 57.00 | 58.00 | 56.00 | 58.00 | 8,928,400 | 0 |
| 22-Feb-2024 | 57.00 | 58.00 | 56.00 | 57.00 | 17,013,200 | 0 |
| 21-Feb-2024 | 58.00 | 58.00 | 57.00 | 58.00 | 7,939,200 | 0 |
| 20-Feb-2024 | 58.00 | 59.00 | 57.00 | 58.00 | 6,615,400 | 0 |
| 19-Feb-2024 | 58.00 | 59.00 | 57.00 | 57.00 | 19,603,400 | 0 |
| 16-Feb-2024 | 62.00 | 63.00 | 58.00 | 58.00 | 28,492,700 | 0 |
| 15-Feb-2024 | 60.00 | 64.00 | 60.00 | 62.00 | 98,639,600 | 0 |
| 13-Feb-2024 | 59.00 | 60.00 | 59.00 | 59.00 | 17,011,400 | 0 |
| 12-Feb-2024 | 59.00 | 60.00 | 59.00 | 59.00 | 11,076,400 | 0 |
| 07-Feb-2024 | 59.00 | 60.00 | 58.00 | 59.00 | 33,509,800 | 0 |
| 06-Feb-2024 | 57.00 | 59.00 | 57.00 | 59.00 | 38,360,900 | 0 |
| 05-Feb-2024 | 57.00 | 58.00 | 57.00 | 57.00 | 6,610,100 | 0 |
| 02-Feb-2024 | 57.00 | 58.00 | 57.00 | 57.00 | 7,525,900 | 0 |
| 01-Feb-2024 | 58.00 | 58.00 | 57.00 | 57.00 | 8,915,700 | 0 |
| 31-Jan-2024 | 56.00 | 58.00 | 56.00 | 57.00 | 29,503,300 | 0 |
| 30-Jan-2024 | 57.00 | 57.00 | 56.00 | 56.00 | 11,177,100 | 0 |
| 29-Jan-2024 | 56.00 | 57.00 | 56.00 | 57.00 | 7,370,700 | 0 |
| 26-Jan-2024 | 57.00 | 58.00 | 56.00 | 56.00 | 9,455,200 | 0 |
| 25-Jan-2024 | 56.00 | 58.00 | 56.00 | 57.00 | 12,035,200 | 0 |
| 24-Jan-2024 | 56.00 | 57.00 | 56.00 | 56.00 | 12,995,100 | 0 |
| 23-Jan-2024 | 56.00 | 57.00 | 56.00 | 56.00 | 11,481,200 | 0 |
| 22-Jan-2024 | 57.00 | 58.00 | 55.00 | 56.00 | 10,524,400 | 0 |