| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 55.00 | 56.00 | 54.00 | 55.00 | 34,000 | 0 |
| 03-Jul-2024 | 56.00 | 57.00 | 54.00 | 55.00 | 125,300 | 0 |
| 02-Jul-2024 | 55.00 | 57.00 | 54.00 | 55.00 | 68,500 | 0 |
| 01-Jul-2024 | 54.00 | 58.00 | 54.00 | 56.00 | 144,000 | 0 |
| 28-Jun-2024 | 56.00 | 56.00 | 54.00 | 54.00 | 34,200 | 0 |
| 27-Jun-2024 | 55.00 | 56.00 | 54.00 | 56.00 | 25,600 | 0 |
| 26-Jun-2024 | 54.00 | 54.00 | 53.00 | 54.00 | 22,500 | 0 |
| 25-Jun-2024 | 54.00 | 55.00 | 54.00 | 54.00 | 29,900 | 0 |
| 24-Jun-2024 | 54.00 | 56.00 | 54.00 | 55.00 | 34,300 | 0 |
| 21-Jun-2024 | 57.00 | 59.00 | 54.00 | 54.00 | 154,600 | 0 |
| 20-Jun-2024 | 55.00 | 59.00 | 50.00 | 57.00 | 1,862,100 | 0 |
| 19-Jun-2024 | 56.00 | 56.00 | 54.00 | 55.00 | 63,600 | 0 |
| 14-Jun-2024 | 58.00 | 58.00 | 51.00 | 57.00 | 359,100 | 0 |
| 13-Jun-2024 | 57.00 | 59.00 | 55.00 | 58.00 | 210,500 | 0 |
| 12-Jun-2024 | 57.00 | 59.00 | 57.00 | 57.00 | 123,900 | 0 |
| 11-Jun-2024 | 57.00 | 59.00 | 56.00 | 57.00 | 277,400 | 0 |
| 10-Jun-2024 | 56.00 | 63.00 | 50.00 | 57.00 | 1,167,100 | 0 |
| 07-Jun-2024 | 58.00 | 61.00 | 55.00 | 56.00 | 693,800 | 0 |
| 06-Jun-2024 | 60.00 | 61.00 | 56.00 | 60.00 | 392,700 | 0 |
| 05-Jun-2024 | 62.00 | 62.00 | 60.00 | 62.00 | 223,500 | 0 |
| 04-Jun-2024 | 63.00 | 64.00 | 62.00 | 62.00 | 183,600 | 0 |
| 03-Jun-2024 | 63.00 | 63.00 | 61.00 | 63.00 | 274,900 | 0 |
| 31-May-2024 | 64.00 | 64.00 | 62.00 | 64.00 | 398,900 | 0 |
| 30-May-2024 | 64.00 | 64.00 | 63.00 | 64.00 | 192,100 | 0 |
| 29-May-2024 | 63.00 | 65.00 | 63.00 | 64.00 | 189,000 | 0 |
| 28-May-2024 | 64.00 | 66.00 | 64.00 | 64.00 | 245,800 | 0 |
| 27-May-2024 | 64.00 | 66.00 | 64.00 | 64.00 | 156,900 | 0 |
| 22-May-2024 | 64.00 | 65.00 | 63.00 | 64.00 | 198,700 | 0 |
| 21-May-2024 | 64.00 | 65.00 | 63.00 | 64.00 | 397,600 | 0 |
| 20-May-2024 | 64.00 | 65.00 | 64.00 | 64.00 | 751,600 | 0 |
| 17-May-2024 | 65.00 | 67.00 | 63.00 | 65.00 | 590,500 | 0 |
| 16-May-2024 | 67.00 | 67.00 | 64.00 | 65.00 | 381,100 | 0 |
| 15-May-2024 | 65.00 | 71.00 | 63.00 | 66.00 | 2,226,400 | 0 |
| 14-May-2024 | 63.00 | 64.00 | 60.00 | 63.00 | 334,700 | 0 |
| 13-May-2024 | 66.00 | 66.00 | 61.00 | 63.00 | 1,021,800 | 0 |
| 08-May-2024 | 67.00 | 68.00 | 63.00 | 66.00 | 126,900 | 0 |
| 07-May-2024 | 63.00 | 69.00 | 62.00 | 65.00 | 747,900 | 0 |
| 06-May-2024 | 67.00 | 69.00 | 63.00 | 63.00 | 824,600 | 0 |
| 03-May-2024 | 67.00 | 74.00 | 65.00 | 67.00 | 956,000 | 0 |
| 02-May-2024 | 69.00 | 69.00 | 66.00 | 67.00 | 900,900 | 0 |
| 30-Apr-2024 | 68.00 | 71.00 | 67.00 | 68.00 | 182,400 | 0 |
| 29-Apr-2024 | 66.00 | 69.00 | 65.00 | 68.00 | 1,454,400 | 0 |
| 26-Apr-2024 | 71.00 | 71.00 | 67.00 | 68.00 | 1,130,400 | 0 |
| 25-Apr-2024 | 68.00 | 73.00 | 67.00 | 71.00 | 687,300 | 0 |
| 24-Apr-2024 | 70.00 | 74.00 | 66.00 | 69.00 | 1,666,800 | 0 |
| 23-Apr-2024 | 71.00 | 75.00 | 70.00 | 70.00 | 466,900 | 0 |
| 22-Apr-2024 | 73.00 | 73.00 | 71.00 | 72.00 | 513,300 | 0 |
| 19-Apr-2024 | 72.00 | 73.00 | 70.00 | 73.00 | 1,076,900 | 0 |
| 18-Apr-2024 | 70.00 | 75.00 | 67.00 | 74.00 | 1,236,800 | 0 |
| 17-Apr-2024 | 76.00 | 78.00 | 67.00 | 70.00 | 6,442,400 | 0 |
| 16-Apr-2024 | 80.00 | 81.00 | 75.00 | 76.00 | 612,600 | 0 |
| 05-Apr-2024 | 81.00 | 81.00 | 73.00 | 80.00 | 6,600,600 | 0 |
| 04-Apr-2024 | 82.00 | 84.00 | 81.00 | 81.00 | 1,210,900 | 0 |
| 03-Apr-2024 | 81.00 | 83.00 | 79.00 | 82.00 | 1,563,700 | 0 |
| 02-Apr-2024 | 79.00 | 84.00 | 78.00 | 80.00 | 1,976,200 | 0 |
| 01-Apr-2024 | 82.00 | 84.00 | 76.00 | 79.00 | 5,587,400 | 0 |
| 28-Mar-2024 | 85.00 | 87.00 | 81.00 | 82.00 | 3,762,500 | 0 |
| 27-Mar-2024 | 85.00 | 86.00 | 84.00 | 86.00 | 3,088,400 | 0 |
| 26-Mar-2024 | 81.00 | 81.00 | 81.00 | 81.00 | 0 | 0 |
| 25-Mar-2024 | 81.00 | 81.00 | 81.00 | 81.00 | 0 | 0 |
| 22-Mar-2024 | 78.00 | 81.00 | 76.00 | 81.00 | 3,976,600 | 0 |
| 21-Mar-2024 | 76.00 | 79.00 | 76.00 | 78.00 | 1,796,300 | 0 |
| 20-Mar-2024 | 74.00 | 77.00 | 74.00 | 76.00 | 3,246,300 | 0 |
| 19-Mar-2024 | 72.00 | 74.00 | 72.00 | 74.00 | 1,864,300 | 0 |
| 18-Mar-2024 | 72.00 | 74.00 | 70.00 | 72.00 | 1,403,700 | 0 |
| 15-Mar-2024 | 74.00 | 74.00 | 70.00 | 72.00 | 2,739,400 | 0 |
| 14-Mar-2024 | 74.00 | 78.00 | 72.00 | 72.00 | 11,984,700 | 0 |
| 13-Mar-2024 | 71.00 | 77.00 | 71.00 | 73.00 | 21,346,300 | 0 |
| 08-Mar-2024 | 68.00 | 71.00 | 67.00 | 70.00 | 4,476,000 | 0 |
| 07-Mar-2024 | 68.00 | 70.00 | 68.00 | 68.00 | 3,900,800 | 0 |
| 06-Mar-2024 | 69.00 | 72.00 | 67.00 | 68.00 | 22,788,400 | 0 |
| 05-Mar-2024 | 67.00 | 71.00 | 65.00 | 68.00 | 8,190,700 | 0 |
| 04-Mar-2024 | 67.00 | 68.00 | 66.00 | 67.00 | 1,300,300 | 0 |
| 01-Mar-2024 | 67.00 | 68.00 | 65.00 | 67.00 | 1,173,600 | 0 |
| 29-Feb-2024 | 64.00 | 67.00 | 63.00 | 66.00 | 2,567,600 | 0 |
| 28-Feb-2024 | 65.00 | 68.00 | 64.00 | 64.00 | 3,916,100 | 0 |
| 27-Feb-2024 | 64.00 | 68.00 | 59.00 | 64.00 | 22,355,100 | 0 |
| 26-Feb-2024 | 60.00 | 64.00 | 60.00 | 63.00 | 3,627,000 | 0 |
| 23-Feb-2024 | 62.00 | 63.00 | 58.00 | 60.00 | 2,514,000 | 0 |
| 22-Feb-2024 | 64.00 | 68.00 | 60.00 | 62.00 | 12,290,600 | 0 |
| 21-Feb-2024 | 59.00 | 65.00 | 59.00 | 64.00 | 8,232,900 | 0 |
| 20-Feb-2024 | 59.00 | 61.00 | 59.00 | 60.00 | 835,200 | 0 |
| 19-Feb-2024 | 60.00 | 61.00 | 59.00 | 60.00 | 461,700 | 0 |
| 16-Feb-2024 | 61.00 | 61.00 | 60.00 | 61.00 | 579,100 | 0 |
| 15-Feb-2024 | 61.00 | 61.00 | 59.00 | 61.00 | 658,200 | 0 |
| 13-Feb-2024 | 59.00 | 61.00 | 59.00 | 60.00 | 1,794,000 | 0 |
| 12-Feb-2024 | 59.00 | 60.00 | 59.00 | 60.00 | 1,225,100 | 0 |
| 07-Feb-2024 | 59.00 | 60.00 | 58.00 | 59.00 | 3,598,300 | 0 |
| 06-Feb-2024 | 61.00 | 61.00 | 59.00 | 59.00 | 526,300 | 0 |
| 05-Feb-2024 | 59.00 | 61.00 | 59.00 | 61.00 | 940,200 | 0 |
| 02-Feb-2024 | 59.00 | 61.00 | 59.00 | 59.00 | 801,900 | 0 |
| 01-Feb-2024 | 59.00 | 62.00 | 59.00 | 60.00 | 2,033,800 | 0 |
| 31-Jan-2024 | 59.00 | 60.00 | 58.00 | 59.00 | 790,900 | 0 |
| 30-Jan-2024 | 59.00 | 63.00 | 58.00 | 59.00 | 3,594,100 | 0 |
| 29-Jan-2024 | 59.00 | 61.00 | 59.00 | 59.00 | 1,253,100 | 0 |
| 26-Jan-2024 | 59.00 | 60.00 | 59.00 | 59.00 | 635,300 | 0 |
| 25-Jan-2024 | 59.00 | 60.00 | 59.00 | 59.00 | 472,900 | 0 |
| 24-Jan-2024 | 59.00 | 60.00 | 59.00 | 59.00 | 847,700 | 0 |
| 23-Jan-2024 | 59.00 | 60.00 | 59.00 | 60.00 | 923,400 | 0 |
| 22-Jan-2024 | 61.00 | 61.00 | 59.00 | 60.00 | 865,900 | 0 |