| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 72.69 | 73.85 | 71.54 | 73.85 | 7,807,626 | 0 |
| 03-Jul-2024 | 72.12 | 73.85 | 71.54 | 72.69 | 4,828,546 | 0 |
| 02-Jul-2024 | 72.69 | 73.27 | 71.54 | 72.69 | 6,918,253 | 0 |
| 01-Jul-2024 | 72.69 | 75.00 | 72.69 | 72.69 | 8,351,026 | 0 |
| 28-Jun-2024 | 73.27 | 73.85 | 72.12 | 73.27 | 4,682,773 | 0 |
| 27-Jun-2024 | 72.12 | 73.85 | 72.12 | 73.27 | 4,300,746 | 0 |
| 26-Jun-2024 | 73.27 | 73.85 | 70.96 | 72.12 | 4,318,773 | 0 |
| 25-Jun-2024 | 74.42 | 75.00 | 70.96 | 73.85 | 5,080,053 | 0 |
| 24-Jun-2024 | 73.85 | 75.58 | 73.85 | 74.42 | 4,725,933 | 0 |
| 21-Jun-2024 | 76.15 | 77.31 | 73.27 | 73.85 | 6,786,519 | 0 |
| 20-Jun-2024 | 73.85 | 76.73 | 70.38 | 76.15 | 13,480,826 | 0 |
| 19-Jun-2024 | 68.65 | 75.00 | 68.08 | 73.27 | 11,467,039 | 0 |
| 14-Jun-2024 | 70.38 | 70.38 | 67.50 | 68.65 | 4,437,333 | 0 |
| 13-Jun-2024 | 72.12 | 75.58 | 69.23 | 70.38 | 5,523,439 | 0 |
| 12-Jun-2024 | 70.38 | 74.42 | 69.23 | 72.69 | 8,291,746 | 0 |
| 11-Jun-2024 | 66.35 | 70.38 | 66.35 | 69.81 | 11,376,733 | 0 |
| 10-Jun-2024 | 62.88 | 66.92 | 62.31 | 66.35 | 5,651,706 | 0 |
| 07-Jun-2024 | 63.46 | 63.46 | 62.31 | 62.88 | 1,179,706 | 0 |
| 06-Jun-2024 | 62.31 | 64.62 | 62.31 | 63.46 | 2,213,639 | 0 |
| 05-Jun-2024 | 60.58 | 62.88 | 60.00 | 62.31 | 4,808,959 | 0 |
| 04-Jun-2024 | 60.58 | 63.46 | 60.00 | 60.58 | 4,005,213 | 0 |
| 03-Jun-2024 | 62.88 | 64.04 | 61.15 | 61.15 | 3,665,306 | 0 |
| 31-May-2024 | 65.77 | 66.35 | 62.88 | 62.88 | 7,920,293 | 0 |
| 30-May-2024 | 62.31 | 66.35 | 61.15 | 65.77 | 10,514,573 | 0 |
| 29-May-2024 | 61.15 | 62.88 | 61.15 | 62.31 | 5,420,306 | 0 |
| 28-May-2024 | 62.31 | 62.88 | 59.42 | 61.15 | 9,067,066 | 0 |
| 27-May-2024 | 60.00 | 62.88 | 59.42 | 61.73 | 6,353,879 | 0 |
| 22-May-2024 | 58.27 | 60.00 | 58.27 | 60.00 | 6,091,799 | 0 |
| 21-May-2024 | 59.42 | 65.19 | 55.38 | 58.27 | 36,000,813 | 0 |
| 20-May-2024 | 54.23 | 57.69 | 53.65 | 56.54 | 4,440,106 | 0 |
| 17-May-2024 | 55.38 | 55.38 | 52.50 | 54.81 | 4,213,039 | 0 |
| 16-May-2024 | 58.27 | 59.42 | 53.08 | 55.38 | 10,221,639 | 0 |
| 15-May-2024 | 51.35 | 57.69 | 51.35 | 57.69 | 20,748,866 | 0 |
| 14-May-2024 | 50.77 | 51.92 | 49.04 | 51.92 | 6,448,346 | 0 |
| 13-May-2024 | 47.88 | 50.19 | 46.73 | 50.19 | 12,288,119 | 0 |
| 08-May-2024 | 46.15 | 47.88 | 45.00 | 47.31 | 7,667,573 | 0 |
| 07-May-2024 | 46.73 | 47.88 | 45.00 | 46.15 | 4,651,053 | 0 |
| 06-May-2024 | 45.58 | 47.31 | 43.85 | 46.73 | 6,872,493 | 0 |
| 03-May-2024 | 43.27 | 46.15 | 42.12 | 45.58 | 4,466,106 | 0 |
| 02-May-2024 | 43.85 | 45.00 | 42.69 | 43.27 | 5,026,839 | 0 |
| 30-Apr-2024 | 40.38 | 46.73 | 40.38 | 44.42 | 5,642,519 | 0 |
| 29-Apr-2024 | 42.69 | 45.58 | 40.38 | 43.85 | 8,071,266 | 0 |
| 26-Apr-2024 | 42.12 | 45.00 | 42.12 | 43.85 | 3,493,879 | 0 |
| 25-Apr-2024 | 40.96 | 45.00 | 40.96 | 43.27 | 3,106,479 | 0 |
| 24-Apr-2024 | 40.38 | 46.15 | 40.38 | 44.42 | 7,610,893 | 0 |
| 23-Apr-2024 | 38.08 | 42.12 | 38.08 | 40.96 | 1,510,253 | 0 |
| 22-Apr-2024 | 40.38 | 42.69 | 40.38 | 41.54 | 3,052,919 | 0 |
| 19-Apr-2024 | 38.08 | 42.69 | 38.08 | 42.69 | 1,145,559 | 0 |
| 18-Apr-2024 | 37.50 | 42.69 | 37.50 | 41.54 | 678,253 | 0 |
| 17-Apr-2024 | 36.92 | 41.54 | 36.92 | 40.96 | 672,013 | 0 |
| 16-Apr-2024 | 40.38 | 41.54 | 39.81 | 40.96 | 594,533 | 0 |
| 05-Apr-2024 | 38.08 | 41.54 | 38.08 | 41.54 | 449,106 | 0 |
| 04-Apr-2024 | 36.92 | 42.69 | 36.92 | 41.54 | 1,022,839 | 0 |
| 03-Apr-2024 | 36.35 | 42.69 | 36.35 | 40.96 | 540,453 | 0 |
| 02-Apr-2024 | 38.65 | 44.42 | 38.65 | 41.54 | 5,073,119 | 0 |
| 01-Apr-2024 | 43.27 | 46.15 | 43.27 | 44.42 | 6,037,893 | 0 |
| 28-Mar-2024 | 43.27 | 47.88 | 43.27 | 46.15 | 6,670,906 | 0 |
| 27-Mar-2024 | 43.27 | 47.88 | 43.27 | 47.31 | 6,210,013 | 0 |
| 26-Mar-2024 | 43.85 | 43.85 | 43.85 | 43.85 | 0 | 0 |
| 25-Mar-2024 | 43.85 | 43.85 | 43.85 | 43.85 | 0 | 0 |
| 22-Mar-2024 | 40.38 | 44.42 | 40.38 | 43.85 | 545,999 | 0 |
| 21-Mar-2024 | 42.69 | 45.00 | 42.12 | 43.85 | 4,302,999 | 0 |
| 20-Mar-2024 | 42.69 | 45.00 | 42.12 | 44.42 | 3,303,386 | 0 |
| 19-Mar-2024 | 42.12 | 45.58 | 42.12 | 45.00 | 5,100,333 | 0 |
| 18-Mar-2024 | 41.54 | 47.88 | 41.54 | 45.58 | 3,517,626 | 0 |
| 15-Mar-2024 | 40.38 | 45.58 | 40.38 | 45.58 | 4,458,826 | 0 |
| 14-Mar-2024 | 40.96 | 45.58 | 40.96 | 43.27 | 5,547,186 | 0 |
| 13-Mar-2024 | 40.96 | 42.12 | 40.38 | 41.54 | 3,182,226 | 0 |
| 08-Mar-2024 | 40.96 | 41.54 | 40.38 | 40.96 | 1,182,479 | 0 |
| 07-Mar-2024 | 36.92 | 41.54 | 36.92 | 40.96 | 1,190,626 | 0 |
| 06-Mar-2024 | 37.50 | 41.54 | 37.50 | 40.38 | 315,813 | 0 |
| 05-Mar-2024 | 37.50 | 41.54 | 37.50 | 40.96 | 3,687,493 | 0 |
| 04-Mar-2024 | 37.50 | 41.54 | 37.50 | 40.96 | 1,314,039 | 0 |
| 01-Mar-2024 | 37.50 | 41.54 | 37.50 | 40.96 | 1,167,399 | 0 |
| 29-Feb-2024 | 40.38 | 42.12 | 40.38 | 40.96 | 836,679 | 0 |
| 28-Feb-2024 | 38.08 | 41.54 | 38.08 | 40.38 | 645,493 | 0 |
| 27-Feb-2024 | 37.50 | 41.54 | 37.50 | 40.96 | 1,613,039 | 0 |
| 26-Feb-2024 | 39.23 | 41.54 | 39.23 | 40.96 | 1,283,186 | 0 |
| 23-Feb-2024 | 36.35 | 41.54 | 36.35 | 39.81 | 1,961,786 | 0 |
| 22-Feb-2024 | 39.23 | 41.54 | 39.23 | 40.38 | 1,741,826 | 0 |
| 21-Feb-2024 | 42.69 | 44.42 | 36.35 | 40.38 | 6,450,599 | 0 |
| 20-Feb-2024 | 43.27 | 45.00 | 41.54 | 42.12 | 4,557,973 | 0 |
| 19-Feb-2024 | 45.00 | 45.00 | 42.69 | 43.27 | 1,587,733 | 0 |
| 16-Feb-2024 | 45.00 | 45.58 | 43.85 | 44.42 | 1,744,426 | 0 |
| 15-Feb-2024 | 45.58 | 46.15 | 45.00 | 45.00 | 1,318,026 | 0 |
| 13-Feb-2024 | 45.58 | 46.15 | 45.00 | 45.58 | 2,211,733 | 0 |
| 12-Feb-2024 | 43.85 | 47.31 | 43.85 | 46.15 | 1,648,399 | 0 |
| 07-Feb-2024 | 46.15 | 47.31 | 45.00 | 46.73 | 4,102,453 | 0 |
| 06-Feb-2024 | 45.58 | 47.31 | 45.58 | 46.73 | 772,893 | 0 |
| 05-Feb-2024 | 43.27 | 48.46 | 43.27 | 46.73 | 2,354,386 | 0 |
| 02-Feb-2024 | 46.15 | 49.04 | 46.15 | 46.73 | 2,133,213 | 0 |
| 01-Feb-2024 | 44.42 | 47.88 | 44.42 | 46.73 | 6,126,986 | 0 |
| 31-Jan-2024 | 45.00 | 48.46 | 45.00 | 47.31 | 1,526,199 | 0 |
| 30-Jan-2024 | 45.00 | 48.46 | 45.00 | 47.88 | 3,201,986 | 0 |
| 29-Jan-2024 | 46.15 | 49.04 | 46.15 | 47.88 | 4,665,959 | 0 |
| 26-Jan-2024 | 45.00 | 49.04 | 45.00 | 49.04 | 3,621,279 | 0 |
| 25-Jan-2024 | 45.58 | 49.62 | 45.58 | 47.88 | 835,293 | 0 |
| 24-Jan-2024 | 44.42 | 50.19 | 44.42 | 48.46 | 5,716,706 | 0 |
| 23-Jan-2024 | 44.42 | 47.88 | 44.42 | 47.31 | 497,986 | 0 |
| 22-Jan-2024 | 47.31 | 49.04 | 46.73 | 47.88 | 3,091,746 | 0 |