| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 38.00 | 39.00 | 36.00 | 38.00 | 79,800 | 0 |
| 03-Jul-2024 | 36.00 | 39.00 | 36.00 | 39.00 | 63,700 | 0 |
| 02-Jul-2024 | 37.00 | 40.00 | 36.00 | 36.00 | 752,800 | 0 |
| 01-Jul-2024 | 34.00 | 37.00 | 34.00 | 37.00 | 440,800 | 0 |
| 28-Jun-2024 | 30.00 | 34.00 | 28.00 | 34.00 | 5,218,400 | 0 |
| 27-Jun-2024 | 30.00 | 31.00 | 27.00 | 31.00 | 2,634,400 | 0 |
| 26-Jun-2024 | 29.00 | 30.00 | 26.00 | 30.00 | 2,450,400 | 0 |
| 25-Jun-2024 | 30.00 | 30.00 | 27.00 | 28.00 | 450,500 | 0 |
| 24-Jun-2024 | 31.00 | 32.00 | 29.00 | 29.00 | 157,300 | 0 |
| 21-Jun-2024 | 33.00 | 33.00 | 30.00 | 30.00 | 1,121,000 | 0 |
| 20-Jun-2024 | 33.00 | 33.00 | 31.00 | 33.00 | 631,700 | 0 |
| 19-Jun-2024 | 33.00 | 34.00 | 32.00 | 34.00 | 90,700 | 0 |
| 14-Jun-2024 | 33.00 | 34.00 | 31.00 | 34.00 | 203,800 | 0 |
| 13-Jun-2024 | 32.00 | 35.00 | 32.00 | 34.00 | 197,800 | 0 |
| 12-Jun-2024 | 34.00 | 34.00 | 32.00 | 33.00 | 268,500 | 0 |
| 11-Jun-2024 | 35.00 | 36.00 | 34.00 | 34.00 | 153,000 | 0 |
| 10-Jun-2024 | 35.00 | 37.00 | 34.00 | 35.00 | 1,248,500 | 0 |
| 07-Jun-2024 | 36.00 | 37.00 | 36.00 | 37.00 | 106,800 | 0 |
| 06-Jun-2024 | 37.00 | 37.00 | 36.00 | 37.00 | 556,100 | 0 |
| 05-Jun-2024 | 37.00 | 38.00 | 36.00 | 38.00 | 66,100 | 0 |
| 04-Jun-2024 | 35.00 | 38.00 | 35.00 | 38.00 | 386,600 | 0 |
| 03-Jun-2024 | 36.00 | 38.00 | 35.00 | 37.00 | 298,700 | 0 |
| 31-May-2024 | 35.00 | 38.00 | 35.00 | 37.00 | 827,100 | 0 |
| 30-May-2024 | 38.00 | 38.00 | 35.00 | 36.00 | 225,400 | 0 |
| 29-May-2024 | 37.00 | 38.00 | 36.00 | 38.00 | 285,000 | 0 |
| 28-May-2024 | 37.00 | 38.00 | 36.00 | 38.00 | 115,500 | 0 |
| 27-May-2024 | 37.00 | 38.00 | 36.00 | 38.00 | 54,300 | 0 |
| 22-May-2024 | 38.00 | 38.00 | 36.00 | 38.00 | 440,700 | 0 |
| 21-May-2024 | 37.00 | 39.00 | 37.00 | 38.00 | 80,500 | 0 |
| 20-May-2024 | 37.00 | 38.00 | 36.00 | 37.00 | 370,400 | 0 |
| 17-May-2024 | 37.00 | 38.00 | 37.00 | 38.00 | 311,800 | 0 |
| 16-May-2024 | 37.00 | 39.00 | 36.00 | 38.00 | 243,900 | 0 |
| 15-May-2024 | 39.00 | 39.00 | 37.00 | 38.00 | 516,700 | 0 |
| 14-May-2024 | 37.00 | 39.00 | 36.00 | 39.00 | 198,100 | 0 |
| 13-May-2024 | 38.00 | 38.00 | 37.00 | 38.00 | 96,600 | 0 |
| 08-May-2024 | 39.00 | 39.00 | 36.00 | 38.00 | 183,300 | 0 |
| 07-May-2024 | 37.00 | 39.00 | 36.00 | 39.00 | 662,200 | 0 |
| 06-May-2024 | 36.00 | 39.00 | 36.00 | 37.00 | 275,400 | 0 |
| 03-May-2024 | 37.00 | 37.00 | 35.00 | 36.00 | 127,900 | 0 |
| 02-May-2024 | 37.00 | 38.00 | 36.00 | 37.00 | 36,100 | 0 |
| 30-Apr-2024 | 36.00 | 37.00 | 36.00 | 37.00 | 107,700 | 0 |
| 29-Apr-2024 | 36.00 | 38.00 | 36.00 | 36.00 | 146,700 | 0 |
| 26-Apr-2024 | 35.00 | 38.00 | 35.00 | 36.00 | 306,600 | 0 |
| 25-Apr-2024 | 37.00 | 38.00 | 35.00 | 36.00 | 249,200 | 0 |
| 24-Apr-2024 | 37.00 | 38.00 | 36.00 | 38.00 | 58,400 | 0 |
| 23-Apr-2024 | 36.00 | 38.00 | 35.00 | 38.00 | 190,400 | 0 |
| 22-Apr-2024 | 36.00 | 38.00 | 34.00 | 37.00 | 67,100 | 0 |
| 19-Apr-2024 | 36.00 | 38.00 | 36.00 | 36.00 | 35,100 | 0 |
| 18-Apr-2024 | 38.00 | 40.00 | 36.00 | 38.00 | 482,000 | 0 |
| 17-Apr-2024 | 40.00 | 40.00 | 38.00 | 39.00 | 169,400 | 0 |
| 16-Apr-2024 | 36.00 | 39.00 | 35.00 | 39.00 | 3,454,400 | 0 |
| 05-Apr-2024 | 33.00 | 37.00 | 33.00 | 36.00 | 665,700 | 0 |
| 04-Apr-2024 | 33.00 | 34.00 | 33.00 | 34.00 | 24,400 | 0 |
| 03-Apr-2024 | 34.00 | 34.00 | 33.00 | 34.00 | 24,000 | 0 |
| 02-Apr-2024 | 33.00 | 34.00 | 33.00 | 34.00 | 52,400 | 0 |
| 01-Apr-2024 | 33.00 | 35.00 | 32.00 | 34.00 | 381,500 | 0 |
| 28-Mar-2024 | 33.00 | 34.00 | 32.00 | 33.00 | 1,970,400 | 0 |
| 27-Mar-2024 | 33.00 | 34.00 | 30.00 | 33.00 | 2,309,800 | 0 |
| 26-Mar-2024 | 35.00 | 35.00 | 35.00 | 35.00 | 0 | 0 |
| 25-Mar-2024 | 35.00 | 35.00 | 35.00 | 35.00 | 0 | 0 |
| 22-Mar-2024 | 34.00 | 35.00 | 34.00 | 35.00 | 578,600 | 0 |
| 21-Mar-2024 | 35.00 | 35.00 | 34.00 | 35.00 | 296,200 | 0 |
| 20-Mar-2024 | 34.00 | 35.00 | 34.00 | 35.00 | 170,300 | 0 |
| 19-Mar-2024 | 36.00 | 36.00 | 34.00 | 34.00 | 1,044,500 | 0 |
| 18-Mar-2024 | 35.00 | 36.00 | 34.00 | 36.00 | 299,700 | 0 |
| 15-Mar-2024 | 37.00 | 38.00 | 35.00 | 35.00 | 1,390,200 | 0 |
| 14-Mar-2024 | 36.00 | 39.00 | 36.00 | 38.00 | 245,900 | 0 |
| 13-Mar-2024 | 35.00 | 37.00 | 35.00 | 37.00 | 706,900 | 0 |
| 08-Mar-2024 | 35.00 | 36.00 | 34.00 | 35.00 | 270,200 | 0 |
| 07-Mar-2024 | 36.00 | 36.00 | 34.00 | 35.00 | 182,000 | 0 |
| 06-Mar-2024 | 36.00 | 36.00 | 35.00 | 36.00 | 95,400 | 0 |
| 05-Mar-2024 | 36.00 | 36.00 | 35.00 | 36.00 | 2,729,900 | 0 |
| 04-Mar-2024 | 35.00 | 36.00 | 35.00 | 36.00 | 216,100 | 0 |
| 01-Mar-2024 | 35.00 | 37.00 | 34.00 | 34.00 | 880,000 | 0 |
| 29-Feb-2024 | 35.00 | 35.00 | 34.00 | 35.00 | 86,100 | 0 |
| 28-Feb-2024 | 36.00 | 36.00 | 35.00 | 36.00 | 821,300 | 0 |
| 27-Feb-2024 | 36.00 | 36.00 | 35.00 | 36.00 | 581,800 | 0 |
| 26-Feb-2024 | 35.00 | 36.00 | 34.00 | 36.00 | 1,576,800 | 0 |
| 23-Feb-2024 | 35.00 | 36.00 | 34.00 | 36.00 | 1,643,200 | 0 |
| 22-Feb-2024 | 35.00 | 38.00 | 35.00 | 36.00 | 808,000 | 0 |
| 21-Feb-2024 | 35.00 | 36.00 | 34.00 | 35.00 | 967,100 | 0 |
| 20-Feb-2024 | 35.00 | 36.00 | 35.00 | 35.00 | 1,252,300 | 0 |
| 19-Feb-2024 | 36.00 | 36.00 | 34.00 | 36.00 | 2,488,500 | 0 |
| 16-Feb-2024 | 35.00 | 37.00 | 33.00 | 36.00 | 1,768,800 | 0 |
| 15-Feb-2024 | 36.00 | 37.00 | 34.00 | 36.00 | 1,314,600 | 0 |
| 13-Feb-2024 | 37.00 | 38.00 | 35.00 | 37.00 | 767,100 | 0 |
| 12-Feb-2024 | 38.00 | 39.00 | 37.00 | 38.00 | 448,500 | 0 |
| 07-Feb-2024 | 39.00 | 39.00 | 37.00 | 37.00 | 420,200 | 0 |
| 06-Feb-2024 | 38.00 | 39.00 | 38.00 | 39.00 | 1,757,100 | 0 |
| 05-Feb-2024 | 38.00 | 39.00 | 37.00 | 38.00 | 524,700 | 0 |
| 02-Feb-2024 | 38.00 | 38.00 | 37.00 | 38.00 | 164,600 | 0 |
| 01-Feb-2024 | 38.00 | 38.00 | 37.00 | 37.00 | 700,500 | 0 |
| 31-Jan-2024 | 37.00 | 38.00 | 37.00 | 38.00 | 473,300 | 0 |
| 30-Jan-2024 | 37.00 | 38.00 | 37.00 | 38.00 | 531,400 | 0 |
| 29-Jan-2024 | 38.00 | 38.00 | 37.00 | 37.00 | 1,197,300 | 0 |
| 26-Jan-2024 | 38.00 | 39.00 | 37.00 | 37.00 | 1,481,800 | 0 |
| 25-Jan-2024 | 39.00 | 39.00 | 38.00 | 38.00 | 1,357,200 | 0 |
| 24-Jan-2024 | 38.00 | 39.00 | 37.00 | 39.00 | 1,790,300 | 0 |
| 23-Jan-2024 | 39.00 | 39.00 | 38.00 | 39.00 | 587,400 | 0 |
| 22-Jan-2024 | 39.00 | 39.00 | 37.00 | 39.00 | 927,400 | 0 |