| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Sep-2024 | 52.00 | 53.00 | 52.00 | 52.00 | 483,100 | 0 |
| 05-Sep-2024 | 52.00 | 52.00 | 50.00 | 52.00 | 3,689,800 | 0 |
| 04-Sep-2024 | 54.00 | 54.00 | 50.00 | 52.00 | 1,884,200 | 0 |
| 03-Sep-2024 | 54.00 | 54.00 | 52.00 | 53.00 | 526,500 | 0 |
| 02-Sep-2024 | 52.00 | 54.00 | 52.00 | 53.00 | 826,500 | 0 |
| 30-Aug-2024 | 54.00 | 54.00 | 50.00 | 51.00 | 2,207,600 | 0 |
| 29-Aug-2024 | 53.00 | 54.00 | 53.00 | 54.00 | 499,400 | 0 |
| 28-Aug-2024 | 57.00 | 57.00 | 52.00 | 54.00 | 1,581,500 | 0 |
| 27-Aug-2024 | 58.00 | 58.00 | 55.00 | 56.00 | 466,700 | 0 |
| 26-Aug-2024 | 61.00 | 61.00 | 58.00 | 58.00 | 996,700 | 0 |
| 23-Aug-2024 | 60.00 | 62.00 | 59.00 | 60.00 | 872,800 | 0 |
| 22-Aug-2024 | 58.00 | 60.00 | 56.00 | 60.00 | 729,200 | 0 |
| 21-Aug-2024 | 58.00 | 59.00 | 55.00 | 59.00 | 743,900 | 0 |
| 20-Aug-2024 | 57.00 | 60.00 | 54.00 | 58.00 | 2,127,900 | 0 |
| 19-Aug-2024 | 52.00 | 56.00 | 52.00 | 55.00 | 707,900 | 0 |
| 16-Aug-2024 | 53.00 | 56.00 | 52.00 | 53.00 | 703,900 | 0 |
| 15-Aug-2024 | 52.00 | 54.00 | 51.00 | 53.00 | 404,700 | 0 |
| 14-Aug-2024 | 54.00 | 54.00 | 52.00 | 52.00 | 261,100 | 0 |
| 13-Aug-2024 | 55.00 | 55.00 | 53.00 | 54.00 | 145,300 | 0 |
| 12-Aug-2024 | 55.00 | 56.00 | 54.00 | 55.00 | 95,500 | 0 |
| 09-Aug-2024 | 55.00 | 56.00 | 54.00 | 55.00 | 92,700 | 0 |
| 08-Aug-2024 | 56.00 | 57.00 | 55.00 | 55.00 | 135,000 | 0 |
| 07-Aug-2024 | 55.00 | 57.00 | 54.00 | 57.00 | 129,700 | 0 |
| 06-Aug-2024 | 53.00 | 56.00 | 53.00 | 55.00 | 123,800 | 0 |
| 05-Aug-2024 | 55.00 | 55.00 | 53.00 | 53.00 | 178,600 | 0 |
| 02-Aug-2024 | 55.00 | 56.00 | 54.00 | 55.00 | 140,500 | 0 |
| 01-Aug-2024 | 56.00 | 59.00 | 55.00 | 55.00 | 89,900 | 0 |
| 31-Jul-2024 | 53.00 | 60.00 | 53.00 | 56.00 | 2,063,300 | 0 |
| 30-Jul-2024 | 56.00 | 57.00 | 53.00 | 54.00 | 643,300 | 0 |
| 29-Jul-2024 | 57.00 | 60.00 | 55.00 | 57.00 | 455,600 | 0 |
| 26-Jul-2024 | 54.00 | 63.00 | 54.00 | 57.00 | 3,979,800 | 0 |
| 25-Jul-2024 | 52.00 | 54.00 | 52.00 | 54.00 | 100,400 | 0 |
| 24-Jul-2024 | 53.00 | 54.00 | 52.00 | 53.00 | 702,300 | 0 |
| 23-Jul-2024 | 53.00 | 55.00 | 52.00 | 53.00 | 116,500 | 0 |
| 22-Jul-2024 | 53.00 | 53.00 | 52.00 | 53.00 | 463,700 | 0 |
| 19-Jul-2024 | 53.00 | 54.00 | 52.00 | 53.00 | 149,900 | 0 |
| 18-Jul-2024 | 53.00 | 54.00 | 52.00 | 53.00 | 100,200 | 0 |
| 17-Jul-2024 | 54.00 | 54.00 | 51.00 | 53.00 | 1,277,800 | 0 |
| 16-Jul-2024 | 54.00 | 55.00 | 53.00 | 53.00 | 803,900 | 0 |
| 15-Jul-2024 | 54.00 | 55.00 | 54.00 | 54.00 | 270,700 | 0 |
| 12-Jul-2024 | 54.00 | 56.00 | 54.00 | 55.00 | 1,095,300 | 0 |
| 11-Jul-2024 | 55.00 | 56.00 | 54.00 | 54.00 | 333,900 | 0 |
| 10-Jul-2024 | 55.00 | 55.00 | 54.00 | 54.00 | 122,200 | 0 |
| 09-Jul-2024 | 53.00 | 55.00 | 53.00 | 54.00 | 44,300 | 0 |
| 08-Jul-2024 | 55.00 | 55.00 | 53.00 | 53.00 | 171,200 | 0 |
| 05-Jul-2024 | 55.00 | 55.00 | 54.00 | 55.00 | 64,500 | 0 |
| 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 |