| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Sep-2024 | 102.69 | 104.42 | 102.12 | 103.27 | 6,913,919 | 0 |
| 05-Sep-2024 | 102.69 | 105.00 | 102.69 | 102.69 | 8,001,239 | 0 |
| 04-Sep-2024 | 99.81 | 105.00 | 98.65 | 102.69 | 16,921,666 | 0 |
| 03-Sep-2024 | 99.81 | 100.38 | 98.65 | 99.81 | 4,343,039 | 0 |
| 02-Sep-2024 | 96.92 | 100.96 | 96.35 | 99.81 | 11,822,893 | 0 |
| 30-Aug-2024 | 92.31 | 98.08 | 91.15 | 96.92 | 15,863,639 | 0 |
| 29-Aug-2024 | 92.31 | 94.04 | 91.73 | 92.31 | 825,933 | 0 |
| 28-Aug-2024 | 92.31 | 95.77 | 87.12 | 92.31 | 19,044,133 | 0 |
| 27-Aug-2024 | 92.31 | 93.46 | 91.73 | 92.31 | 8,010,946 | 0 |
| 26-Aug-2024 | 92.88 | 93.46 | 91.15 | 92.31 | 8,615,359 | 0 |
| 23-Aug-2024 | 94.62 | 94.62 | 91.73 | 92.88 | 7,623,719 | 0 |
| 22-Aug-2024 | 91.15 | 97.50 | 91.15 | 93.46 | 24,941,799 | 0 |
| 21-Aug-2024 | 91.15 | 92.88 | 91.15 | 91.73 | 10,032,013 | 0 |
| 20-Aug-2024 | 92.31 | 93.46 | 90.58 | 91.73 | 12,102,479 | 0 |
| 19-Aug-2024 | 93.46 | 93.46 | 92.31 | 92.31 | 6,732,959 | 0 |
| 16-Aug-2024 | 94.04 | 94.04 | 91.15 | 92.88 | 19,057,999 | 0 |
| 15-Aug-2024 | 90.00 | 96.35 | 88.27 | 94.04 | 20,758,746 | 0 |
| 14-Aug-2024 | 90.00 | 90.58 | 88.27 | 90.00 | 5,350,279 | 0 |
| 13-Aug-2024 | 88.27 | 90.00 | 87.12 | 90.00 | 4,985,066 | 0 |
| 12-Aug-2024 | 90.00 | 90.58 | 88.85 | 89.42 | 1,802,666 | 0 |
| 09-Aug-2024 | 88.85 | 90.00 | 87.12 | 90.00 | 4,792,839 | 0 |
| 08-Aug-2024 | 90.00 | 91.15 | 88.85 | 88.85 | 4,457,093 | 0 |
| 07-Aug-2024 | 88.85 | 90.00 | 88.27 | 90.00 | 4,405,266 | 0 |
| 06-Aug-2024 | 88.27 | 89.42 | 87.69 | 88.27 | 5,271,586 | 0 |
| 05-Aug-2024 | 90.58 | 92.31 | 86.54 | 86.54 | 12,890,106 | 0 |
| 02-Aug-2024 | 88.85 | 90.58 | 88.85 | 90.58 | 6,104,626 | 0 |
| 01-Aug-2024 | 87.12 | 90.58 | 87.12 | 88.85 | 10,242,613 | 0 |
| 31-Jul-2024 | 83.08 | 87.12 | 83.08 | 87.12 | 11,750,093 | 0 |
| 30-Jul-2024 | 81.92 | 83.65 | 81.35 | 83.08 | 6,740,933 | 0 |
| 29-Jul-2024 | 81.92 | 84.23 | 80.77 | 82.50 | 6,175,693 | 0 |
| 26-Jul-2024 | 83.65 | 83.65 | 82.50 | 82.50 | 6,860,359 | 0 |
| 25-Jul-2024 | 83.65 | 84.81 | 82.50 | 83.65 | 5,722,079 | 0 |
| 24-Jul-2024 | 83.65 | 84.23 | 81.92 | 83.65 | 5,948,453 | 0 |
| 23-Jul-2024 | 86.54 | 86.54 | 80.77 | 84.23 | 5,909,973 | 0 |
| 22-Jul-2024 | 81.35 | 85.96 | 80.77 | 84.81 | 5,550,999 | 0 |
| 19-Jul-2024 | 80.77 | 83.08 | 79.62 | 81.92 | 5,492,933 | 0 |
| 18-Jul-2024 | 82.50 | 83.08 | 79.62 | 81.35 | 6,763,986 | 0 |
| 17-Jul-2024 | 84.81 | 84.81 | 83.08 | 83.08 | 6,022,813 | 0 |
| 16-Jul-2024 | 80.19 | 84.81 | 80.19 | 83.65 | 11,147,239 | 0 |
| 15-Jul-2024 | 80.77 | 81.92 | 79.04 | 80.19 | 4,655,733 | 0 |
| 12-Jul-2024 | 77.31 | 81.35 | 77.31 | 80.77 | 8,834,973 | 0 |
| 11-Jul-2024 | 77.88 | 78.46 | 76.15 | 77.88 | 7,347,599 | 0 |
| 10-Jul-2024 | 76.15 | 77.88 | 75.58 | 77.88 | 5,556,546 | 0 |
| 09-Jul-2024 | 75.58 | 77.31 | 75.00 | 76.15 | 6,776,986 | 0 |
| 08-Jul-2024 | 73.27 | 76.15 | 73.27 | 75.58 | 10,814,439 | 0 |
| 05-Jul-2024 | 72.69 | 73.85 | 72.12 | 73.27 | 2,611,439 | 0 |
| 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 |