| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 50.00 | 52.00 | 50.00 | 51.00 | 19,082,200 | 0 |
| 03-Jul-2024 | 50.00 | 50.00 | 50.00 | 50.00 | 8,315,300 | 0 |
| 02-Jul-2024 | 50.00 | 50.00 | 50.00 | 50.00 | 2,348,100 | 0 |
| 01-Jul-2024 | 50.00 | 50.00 | 50.00 | 50.00 | 36,933,800 | 0 |
| 28-Jun-2024 | 50.00 | 51.00 | 50.00 | 50.00 | 27,255,800 | 0 |
| 27-Jun-2024 | 50.00 | 51.00 | 50.00 | 50.00 | 5,923,800 | 0 |
| 26-Jun-2024 | 51.00 | 54.00 | 50.00 | 50.00 | 132,239,500 | 0 |
| 25-Jun-2024 | 53.00 | 53.00 | 51.00 | 52.00 | 37,586,700 | 0 |
| 24-Jun-2024 | 51.00 | 54.00 | 51.00 | 53.00 | 108,756,500 | 0 |
| 21-Jun-2024 | 51.00 | 52.00 | 50.00 | 52.00 | 7,260,500 | 0 |
| 20-Jun-2024 | 51.00 | 52.00 | 50.00 | 52.00 | 14,344,200 | 0 |
| 19-Jun-2024 | 51.00 | 52.00 | 50.00 | 52.00 | 54,245,200 | 0 |
| 14-Jun-2024 | 51.00 | 52.00 | 50.00 | 52.00 | 51,121,500 | 0 |
| 13-Jun-2024 | 51.00 | 53.00 | 50.00 | 51.00 | 95,376,500 | 0 |
| 12-Jun-2024 | 50.00 | 51.00 | 50.00 | 51.00 | 63,651,000 | 0 |
| 11-Jun-2024 | 50.00 | 51.00 | 50.00 | 51.00 | 73,471,200 | 0 |
| 10-Jun-2024 | 50.00 | 52.00 | 50.00 | 50.00 | 35,783,900 | 0 |
| 07-Jun-2024 | 50.00 | 51.00 | 50.00 | 51.00 | 10,418,400 | 0 |
| 06-Jun-2024 | 51.00 | 51.00 | 50.00 | 51.00 | 8,464,100 | 0 |
| 05-Jun-2024 | 51.00 | 51.00 | 50.00 | 51.00 | 9,681,100 | 0 |
| 04-Jun-2024 | 51.00 | 51.00 | 50.00 | 51.00 | 10,312,300 | 0 |
| 03-Jun-2024 | 51.00 | 51.00 | 50.00 | 51.00 | 7,305,700 | 0 |
| 31-May-2024 | 51.00 | 52.00 | 50.00 | 51.00 | 48,075,300 | 0 |
| 30-May-2024 | 52.00 | 52.00 | 50.00 | 51.00 | 65,379,100 | 0 |
| 29-May-2024 | 51.00 | 52.00 | 50.00 | 52.00 | 51,605,200 | 0 |
| 28-May-2024 | 51.00 | 52.00 | 50.00 | 52.00 | 38,258,700 | 0 |
| 27-May-2024 | 51.00 | 52.00 | 50.00 | 51.00 | 44,023,100 | 0 |
| 22-May-2024 | 51.00 | 52.00 | 51.00 | 52.00 | 6,175,300 | 0 |
| 21-May-2024 | 51.00 | 52.00 | 51.00 | 51.00 | 10,209,900 | 0 |
| 20-May-2024 | 52.00 | 53.00 | 51.00 | 51.00 | 36,361,800 | 0 |
| 17-May-2024 | 52.00 | 54.00 | 51.00 | 52.00 | 154,597,000 | 0 |
| 16-May-2024 | 53.00 | 55.00 | 52.00 | 52.00 | 160,136,000 | 0 |
| 15-May-2024 | 52.00 | 53.00 | 51.00 | 53.00 | 48,837,000 | 0 |
| 14-May-2024 | 52.00 | 52.00 | 51.00 | 52.00 | 14,937,500 | 0 |
| 13-May-2024 | 51.00 | 52.00 | 51.00 | 52.00 | 6,689,400 | 0 |
| 08-May-2024 | 51.00 | 52.00 | 50.00 | 52.00 | 34,914,700 | 0 |
| 07-May-2024 | 51.00 | 53.00 | 50.00 | 52.00 | 158,625,300 | 0 |
| 06-May-2024 | 52.00 | 53.00 | 50.00 | 51.00 | 207,667,700 | 0 |
| 03-May-2024 | 51.00 | 52.00 | 50.00 | 52.00 | 195,436,700 | 0 |
| 02-May-2024 | 51.00 | 52.00 | 50.00 | 51.00 | 239,110,200 | 0 |
| 30-Apr-2024 | 51.00 | 51.00 | 50.00 | 51.00 | 4,471,600 | 0 |
| 29-Apr-2024 | 52.00 | 52.00 | 50.00 | 51.00 | 24,645,200 | 0 |
| 26-Apr-2024 | 53.00 | 53.00 | 51.00 | 52.00 | 56,657,900 | 0 |
| 25-Apr-2024 | 53.00 | 54.00 | 52.00 | 53.00 | 206,826,000 | 0 |
| 24-Apr-2024 | 54.00 | 55.00 | 52.00 | 53.00 | 163,023,200 | 0 |
| 23-Apr-2024 | 50.00 | 56.00 | 50.00 | 54.00 | 315,114,700 | 0 |
| 22-Apr-2024 | 51.00 | 51.00 | 50.00 | 50.00 | 11,690,300 | 0 |
| 19-Apr-2024 | 51.00 | 52.00 | 50.00 | 51.00 | 240,777,400 | 0 |
| 18-Apr-2024 | 52.00 | 53.00 | 51.00 | 51.00 | 60,511,200 | 0 |
| 17-Apr-2024 | 53.00 | 53.00 | 52.00 | 52.00 | 19,923,400 | 0 |
| 16-Apr-2024 | 52.00 | 54.00 | 52.00 | 53.00 | 320,255,900 | 0 |
| 05-Apr-2024 | 53.00 | 54.00 | 51.00 | 53.00 | 141,416,500 | 0 |
| 04-Apr-2024 | 51.00 | 55.00 | 50.00 | 53.00 | 321,505,900 | 0 |
| 03-Apr-2024 | 51.00 | 53.00 | 51.00 | 51.00 | 72,248,700 | 0 |
| 02-Apr-2024 | 52.00 | 53.00 | 51.00 | 52.00 | 114,274,500 | 0 |
| 01-Apr-2024 | 53.00 | 53.00 | 51.00 | 52.00 | 211,359,600 | 0 |
| 28-Mar-2024 | 52.00 | 55.00 | 50.00 | 52.00 | 290,203,400 | 0 |
| 27-Mar-2024 | 54.00 | 54.00 | 52.00 | 52.00 | 182,056,500 | 0 |
| 26-Mar-2024 | 54.00 | 54.00 | 54.00 | 54.00 | 0 | 0 |
| 25-Mar-2024 | 54.00 | 54.00 | 54.00 | 54.00 | 0 | 0 |
| 22-Mar-2024 | 55.00 | 56.00 | 51.00 | 54.00 | 232,065,500 | 0 |
| 21-Mar-2024 | 59.00 | 60.00 | 54.00 | 54.00 | 473,074,900 | 0 |
| 20-Mar-2024 | 59.00 | 63.00 | 57.00 | 59.00 | 367,974,700 | 0 |
| 19-Mar-2024 | 55.00 | 64.00 | 53.00 | 59.00 | 593,961,400 | 0 |
| 18-Mar-2024 | 57.00 | 58.00 | 54.00 | 55.00 | 255,731,100 | 0 |
| 15-Mar-2024 | 50.00 | 59.00 | 50.00 | 57.00 | 579,942,300 | 0 |
| 14-Mar-2024 | 58.00 | 59.00 | 57.00 | 57.00 | 96,647,800 | 0 |
| 13-Mar-2024 | 59.00 | 60.00 | 58.00 | 59.00 | 201,806,600 | 0 |
| 08-Mar-2024 | 59.00 | 60.00 | 58.00 | 59.00 | 290,037,300 | 0 |
| 07-Mar-2024 | 60.00 | 66.00 | 58.00 | 59.00 | 537,503,300 | 0 |
| 06-Mar-2024 | 59.00 | 60.00 | 58.00 | 60.00 | 222,414,000 | 0 |
| 05-Mar-2024 | 58.00 | 60.00 | 58.00 | 59.00 | 210,747,500 | 0 |
| 04-Mar-2024 | 60.00 | 60.00 | 58.00 | 58.00 | 214,551,800 | 0 |
| 01-Mar-2024 | 60.00 | 61.00 | 58.00 | 60.00 | 406,309,800 | 0 |
| 29-Feb-2024 | 60.00 | 63.00 | 58.00 | 60.00 | 320,398,400 | 0 |
| 28-Feb-2024 | 59.00 | 60.00 | 57.00 | 60.00 | 323,190,000 | 0 |
| 27-Feb-2024 | 58.00 | 59.00 | 57.00 | 59.00 | 210,403,300 | 0 |
| 26-Feb-2024 | 59.00 | 60.00 | 56.00 | 59.00 | 657,868,700 | 0 |
| 23-Feb-2024 | 59.00 | 59.00 | 57.00 | 59.00 | 67,986,200 | 0 |
| 22-Feb-2024 | 59.00 | 61.00 | 58.00 | 59.00 | 307,556,400 | 0 |
| 21-Feb-2024 | 60.00 | 62.00 | 58.00 | 59.00 | 319,042,300 | 0 |
| 20-Feb-2024 | 60.00 | 63.00 | 59.00 | 60.00 | 334,399,700 | 0 |
| 19-Feb-2024 | 62.00 | 63.00 | 59.00 | 60.00 | 255,110,500 | 0 |
| 16-Feb-2024 | 60.00 | 64.00 | 60.00 | 62.00 | 248,040,400 | 0 |
| 15-Feb-2024 | 52.00 | 64.00 | 52.00 | 61.00 | 236,595,600 | 0 |
| 13-Feb-2024 | 64.00 | 66.00 | 60.00 | 60.00 | 227,400,100 | 0 |
| 12-Feb-2024 | 64.00 | 65.00 | 60.00 | 64.00 | 148,286,900 | 0 |
| 07-Feb-2024 | 67.00 | 68.00 | 64.00 | 64.00 | 100,849,600 | 0 |
| 06-Feb-2024 | 69.00 | 71.00 | 67.00 | 67.00 | 134,764,100 | 0 |
| 05-Feb-2024 | 69.00 | 70.00 | 66.00 | 69.00 | 140,412,500 | 0 |
| 02-Feb-2024 | 69.00 | 69.00 | 67.00 | 69.00 | 36,876,700 | 0 |
| 01-Feb-2024 | 70.00 | 72.00 | 68.00 | 69.00 | 167,121,200 | 0 |
| 31-Jan-2024 | 70.00 | 70.00 | 67.00 | 70.00 | 47,358,800 | 0 |
| 30-Jan-2024 | 70.00 | 71.00 | 67.00 | 70.00 | 123,030,000 | 0 |
| 29-Jan-2024 | 72.00 | 72.00 | 69.00 | 70.00 | 38,229,200 | 0 |
| 26-Jan-2024 | 75.00 | 77.00 | 69.00 | 72.00 | 92,403,100 | 0 |
| 25-Jan-2024 | 75.00 | 77.00 | 69.00 | 75.00 | 565,176,700 | 0 |
| 24-Jan-2024 | 70.00 | 72.00 | 66.00 | 71.00 | 210,904,200 | 0 |
| 23-Jan-2024 | 72.00 | 72.00 | 68.00 | 70.00 | 73,099,200 | 0 |
| 22-Jan-2024 | 74.00 | 75.00 | 69.00 | 72.00 | 170,706,400 | 0 |