| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 30.00 | 31.00 | 28.00 | 31.00 | 365,300 | 0 |
| 03-Jul-2024 | 31.00 | 31.00 | 28.00 | 29.00 | 2,458,600 | 0 |
| 02-Jul-2024 | 31.00 | 32.00 | 30.00 | 31.00 | 272,200 | 0 |
| 01-Jul-2024 | 32.00 | 33.00 | 30.00 | 32.00 | 45,500 | 0 |
| 28-Jun-2024 | 32.00 | 33.00 | 31.00 | 32.00 | 44,200 | 0 |
| 27-Jun-2024 | 32.00 | 33.00 | 32.00 | 32.00 | 68,800 | 0 |
| 26-Jun-2024 | 33.00 | 33.00 | 32.00 | 33.00 | 161,100 | 0 |
| 25-Jun-2024 | 35.00 | 35.00 | 31.00 | 32.00 | 720,800 | 0 |
| 24-Jun-2024 | 34.00 | 34.00 | 33.00 | 34.00 | 139,000 | 0 |
| 21-Jun-2024 | 34.00 | 35.00 | 34.00 | 34.00 | 13,400 | 0 |
| 20-Jun-2024 | 35.00 | 35.00 | 34.00 | 34.00 | 404,000 | 0 |
| 19-Jun-2024 | 36.00 | 37.00 | 34.00 | 35.00 | 310,500 | 0 |
| 14-Jun-2024 | 35.00 | 36.00 | 34.00 | 36.00 | 120,200 | 0 |
| 13-Jun-2024 | 34.00 | 35.00 | 33.00 | 35.00 | 535,900 | 0 |
| 12-Jun-2024 | 35.00 | 35.00 | 33.00 | 33.00 | 590,800 | 0 |
| 11-Jun-2024 | 35.00 | 36.00 | 33.00 | 34.00 | 512,600 | 0 |
| 10-Jun-2024 | 35.00 | 37.00 | 35.00 | 36.00 | 626,700 | 0 |
| 07-Jun-2024 | 35.00 | 37.00 | 35.00 | 36.00 | 242,100 | 0 |
| 06-Jun-2024 | 36.00 | 37.00 | 35.00 | 36.00 | 340,200 | 0 |
| 05-Jun-2024 | 37.00 | 38.00 | 34.00 | 37.00 | 780,700 | 0 |
| 04-Jun-2024 | 34.00 | 37.00 | 33.00 | 37.00 | 1,340,400 | 0 |
| 03-Jun-2024 | 34.00 | 35.00 | 33.00 | 34.00 | 256,700 | 0 |
| 31-May-2024 | 34.00 | 36.00 | 33.00 | 34.00 | 280,400 | 0 |
| 30-May-2024 | 35.00 | 36.00 | 34.00 | 34.00 | 379,200 | 0 |
| 29-May-2024 | 37.00 | 37.00 | 35.00 | 35.00 | 331,100 | 0 |
| 28-May-2024 | 36.00 | 37.00 | 34.00 | 36.00 | 208,000 | 0 |
| 27-May-2024 | 37.00 | 37.00 | 33.00 | 34.00 | 177,900 | 0 |
| 22-May-2024 | 35.00 | 37.00 | 35.00 | 36.00 | 126,900 | 0 |
| 21-May-2024 | 36.00 | 36.00 | 35.00 | 35.00 | 770,500 | 0 |
| 20-May-2024 | 35.00 | 37.00 | 35.00 | 35.00 | 480,800 | 0 |
| 17-May-2024 | 36.00 | 37.00 | 35.00 | 35.00 | 209,100 | 0 |
| 16-May-2024 | 36.00 | 38.00 | 35.00 | 35.00 | 508,000 | 0 |
| 15-May-2024 | 35.00 | 36.00 | 34.00 | 36.00 | 124,500 | 0 |
| 14-May-2024 | 35.00 | 36.00 | 34.00 | 35.00 | 204,000 | 0 |
| 13-May-2024 | 36.00 | 36.00 | 32.00 | 35.00 | 544,200 | 0 |
| 08-May-2024 | 34.00 | 36.00 | 34.00 | 35.00 | 324,600 | 0 |
| 07-May-2024 | 35.00 | 35.00 | 34.00 | 35.00 | 170,700 | 0 |
| 06-May-2024 | 37.00 | 39.00 | 35.00 | 36.00 | 874,700 | 0 |
| 03-May-2024 | 36.00 | 39.00 | 36.00 | 38.00 | 723,900 | 0 |
| 02-May-2024 | 38.00 | 38.00 | 35.00 | 36.00 | 472,600 | 0 |
| 30-Apr-2024 | 35.00 | 39.00 | 35.00 | 37.00 | 1,892,200 | 0 |
| 29-Apr-2024 | 35.00 | 36.00 | 33.00 | 36.00 | 1,322,600 | 0 |
| 26-Apr-2024 | 35.00 | 36.00 | 34.00 | 35.00 | 304,300 | 0 |
| 25-Apr-2024 | 36.00 | 36.00 | 35.00 | 35.00 | 562,200 | 0 |
| 24-Apr-2024 | 34.00 | 37.00 | 33.00 | 36.00 | 1,128,200 | 0 |
| 23-Apr-2024 | 33.00 | 36.00 | 33.00 | 34.00 | 161,600 | 0 |
| 22-Apr-2024 | 34.00 | 35.00 | 34.00 | 34.00 | 241,700 | 0 |
| 19-Apr-2024 | 36.00 | 37.00 | 34.00 | 35.00 | 126,600 | 0 |
| 18-Apr-2024 | 36.00 | 37.00 | 35.00 | 36.00 | 363,900 | 0 |
| 17-Apr-2024 | 35.00 | 38.00 | 35.00 | 36.00 | 280,100 | 0 |
| 16-Apr-2024 | 36.00 | 36.00 | 34.00 | 36.00 | 234,700 | 0 |
| 05-Apr-2024 | 37.00 | 37.00 | 36.00 | 36.00 | 107,000 | 0 |
| 04-Apr-2024 | 36.00 | 38.00 | 35.00 | 36.00 | 136,200 | 0 |
| 03-Apr-2024 | 36.00 | 36.00 | 35.00 | 36.00 | 175,700 | 0 |
| 02-Apr-2024 | 34.00 | 37.00 | 34.00 | 36.00 | 361,700 | 0 |
| 01-Apr-2024 | 34.00 | 36.00 | 34.00 | 34.00 | 943,800 | 0 |
| 28-Mar-2024 | 36.00 | 36.00 | 34.00 | 34.00 | 352,900 | 0 |
| 27-Mar-2024 | 36.00 | 37.00 | 34.00 | 36.00 | 776,700 | 0 |
| 26-Mar-2024 | 37.00 | 37.00 | 37.00 | 37.00 | 0 | 0 |
| 25-Mar-2024 | 37.00 | 37.00 | 37.00 | 37.00 | 0 | 0 |
| 22-Mar-2024 | 38.00 | 38.00 | 36.00 | 37.00 | 102,200 | 0 |
| 21-Mar-2024 | 38.00 | 38.00 | 36.00 | 38.00 | 227,100 | 0 |
| 20-Mar-2024 | 37.00 | 38.00 | 35.00 | 38.00 | 1,473,900 | 0 |
| 19-Mar-2024 | 39.00 | 39.00 | 36.00 | 37.00 | 775,700 | 0 |
| 18-Mar-2024 | 36.00 | 39.00 | 36.00 | 37.00 | 836,900 | 0 |
| 15-Mar-2024 | 37.00 | 37.00 | 34.00 | 36.00 | 1,182,800 | 0 |
| 14-Mar-2024 | 36.00 | 37.00 | 36.00 | 37.00 | 268,000 | 0 |
| 13-Mar-2024 | 36.00 | 37.00 | 35.00 | 35.00 | 307,100 | 0 |
| 08-Mar-2024 | 37.00 | 38.00 | 35.00 | 36.00 | 467,500 | 0 |
| 07-Mar-2024 | 36.00 | 38.00 | 34.00 | 37.00 | 580,500 | 0 |
| 06-Mar-2024 | 35.00 | 36.00 | 35.00 | 35.00 | 14,500 | 0 |
| 05-Mar-2024 | 36.00 | 36.00 | 34.00 | 36.00 | 21,300 | 0 |
| 04-Mar-2024 | 36.00 | 36.00 | 34.00 | 36.00 | 96,500 | 0 |
| 01-Mar-2024 | 34.00 | 36.00 | 34.00 | 36.00 | 455,800 | 0 |
| 29-Feb-2024 | 36.00 | 36.00 | 33.00 | 33.00 | 1,231,800 | 0 |
| 28-Feb-2024 | 35.00 | 36.00 | 34.00 | 36.00 | 121,700 | 0 |
| 27-Feb-2024 | 34.00 | 36.00 | 34.00 | 36.00 | 47,100 | 0 |
| 26-Feb-2024 | 36.00 | 36.00 | 35.00 | 36.00 | 166,000 | 0 |
| 23-Feb-2024 | 35.00 | 36.00 | 34.00 | 36.00 | 470,500 | 0 |
| 22-Feb-2024 | 36.00 | 36.00 | 34.00 | 35.00 | 819,500 | 0 |
| 21-Feb-2024 | 34.00 | 37.00 | 34.00 | 37.00 | 297,700 | 0 |
| 20-Feb-2024 | 36.00 | 37.00 | 34.00 | 34.00 | 269,400 | 0 |
| 19-Feb-2024 | 37.00 | 38.00 | 36.00 | 36.00 | 66,900 | 0 |
| 16-Feb-2024 | 38.00 | 38.00 | 35.00 | 37.00 | 264,500 | 0 |
| 15-Feb-2024 | 36.00 | 37.00 | 36.00 | 36.00 | 70,500 | 0 |
| 13-Feb-2024 | 39.00 | 39.00 | 36.00 | 36.00 | 169,200 | 0 |
| 12-Feb-2024 | 38.00 | 39.00 | 37.00 | 37.00 | 497,300 | 0 |
| 07-Feb-2024 | 39.00 | 40.00 | 38.00 | 40.00 | 115,700 | 0 |
| 06-Feb-2024 | 37.00 | 40.00 | 37.00 | 40.00 | 18,600 | 0 |
| 05-Feb-2024 | 39.00 | 40.00 | 39.00 | 39.00 | 18,400 | 0 |
| 02-Feb-2024 | 39.00 | 41.00 | 39.00 | 39.00 | 226,500 | 0 |
| 01-Feb-2024 | 40.00 | 40.00 | 39.00 | 40.00 | 475,900 | 0 |
| 31-Jan-2024 | 39.00 | 40.00 | 36.00 | 40.00 | 2,356,000 | 0 |
| 30-Jan-2024 | 37.00 | 39.00 | 36.00 | 39.00 | 1,386,600 | 0 |
| 29-Jan-2024 | 36.00 | 38.00 | 33.00 | 38.00 | 827,900 | 0 |
| 26-Jan-2024 | 36.00 | 36.00 | 36.00 | 36.00 | 262,800 | 0 |
| 25-Jan-2024 | 34.00 | 37.00 | 34.00 | 37.00 | 1,107,400 | 0 |
| 24-Jan-2024 | 37.00 | 37.00 | 35.00 | 36.00 | 32,600 | 0 |
| 23-Jan-2024 | 38.00 | 38.00 | 36.00 | 36.00 | 1,366,000 | 0 |
| 22-Jan-2024 | 37.00 | 38.00 | 35.00 | 38.00 | 1,374,600 | 0 |