| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Sep-2024 | 27.00 | 28.00 | 27.00 | 27.00 | 304,700 | 0 |
| 05-Sep-2024 | 28.00 | 28.00 | 27.00 | 28.00 | 720,700 | 0 |
| 04-Sep-2024 | 28.00 | 29.00 | 27.00 | 28.00 | 253,300 | 0 |
| 03-Sep-2024 | 28.00 | 28.00 | 27.00 | 28.00 | 62,200 | 0 |
| 02-Sep-2024 | 28.00 | 28.00 | 27.00 | 28.00 | 117,700 | 0 |
| 30-Aug-2024 | 28.00 | 28.00 | 26.00 | 28.00 | 428,200 | 0 |
| 29-Aug-2024 | 29.00 | 29.00 | 27.00 | 28.00 | 121,800 | 0 |
| 28-Aug-2024 | 28.00 | 29.00 | 27.00 | 28.00 | 417,100 | 0 |
| 27-Aug-2024 | 28.00 | 28.00 | 27.00 | 28.00 | 162,400 | 0 |
| 26-Aug-2024 | 27.00 | 28.00 | 27.00 | 28.00 | 60,500 | 0 |
| 23-Aug-2024 | 27.00 | 28.00 | 27.00 | 28.00 | 452,800 | 0 |
| 22-Aug-2024 | 28.00 | 28.00 | 26.00 | 27.00 | 410,000 | 0 |
| 21-Aug-2024 | 28.00 | 28.00 | 26.00 | 28.00 | 48,900 | 0 |
| 20-Aug-2024 | 27.00 | 28.00 | 26.00 | 27.00 | 184,300 | 0 |
| 19-Aug-2024 | 27.00 | 27.00 | 27.00 | 27.00 | 200,200 | 0 |
| 16-Aug-2024 | 26.00 | 27.00 | 26.00 | 27.00 | 14,000 | 0 |
| 15-Aug-2024 | 28.00 | 28.00 | 26.00 | 26.00 | 77,400 | 0 |
| 14-Aug-2024 | 27.00 | 28.00 | 26.00 | 27.00 | 170,200 | 0 |
| 13-Aug-2024 | 26.00 | 27.00 | 25.00 | 27.00 | 46,100 | 0 |
| 12-Aug-2024 | 25.00 | 27.00 | 24.00 | 26.00 | 1,131,500 | 0 |
| 09-Aug-2024 | 23.00 | 26.00 | 23.00 | 25.00 | 427,300 | 0 |
| 08-Aug-2024 | 25.00 | 26.00 | 23.00 | 24.00 | 1,440,100 | 0 |
| 07-Aug-2024 | 25.00 | 26.00 | 25.00 | 25.00 | 705,100 | 0 |
| 06-Aug-2024 | 25.00 | 26.00 | 24.00 | 26.00 | 811,600 | 0 |
| 05-Aug-2024 | 25.00 | 26.00 | 24.00 | 26.00 | 1,241,100 | 0 |
| 02-Aug-2024 | 26.00 | 26.00 | 25.00 | 26.00 | 1,141,800 | 0 |
| 01-Aug-2024 | 26.00 | 28.00 | 25.00 | 26.00 | 3,828,500 | 0 |
| 31-Jul-2024 | 27.00 | 28.00 | 25.00 | 27.00 | 2,136,900 | 0 |
| 30-Jul-2024 | 27.00 | 28.00 | 26.00 | 27.00 | 922,100 | 0 |
| 29-Jul-2024 | 28.00 | 29.00 | 27.00 | 27.00 | 1,474,900 | 0 |
| 26-Jul-2024 | 28.00 | 30.00 | 27.00 | 29.00 | 2,123,100 | 0 |
| 25-Jul-2024 | 29.00 | 30.00 | 29.00 | 29.00 | 925,700 | 0 |
| 24-Jul-2024 | 29.00 | 31.00 | 27.00 | 29.00 | 2,304,400 | 0 |
| 23-Jul-2024 | 31.00 | 33.00 | 30.00 | 30.00 | 1,128,800 | 0 |
| 22-Jul-2024 | 34.00 | 34.00 | 31.00 | 32.00 | 794,200 | 0 |
| 19-Jul-2024 | 33.00 | 34.00 | 33.00 | 34.00 | 4,200 | 0 |
| 18-Jul-2024 | 33.00 | 34.00 | 32.00 | 33.00 | 195,600 | 0 |
| 17-Jul-2024 | 33.00 | 34.00 | 32.00 | 33.00 | 711,600 | 0 |
| 16-Jul-2024 | 35.00 | 36.00 | 33.00 | 34.00 | 80,800 | 0 |
| 15-Jul-2024 | 34.00 | 35.00 | 33.00 | 35.00 | 22,200 | 0 |
| 12-Jul-2024 | 33.00 | 35.00 | 33.00 | 34.00 | 1,568,000 | 0 |
| 11-Jul-2024 | 33.00 | 34.00 | 33.00 | 34.00 | 142,800 | 0 |
| 10-Jul-2024 | 33.00 | 34.00 | 33.00 | 34.00 | 1,154,900 | 0 |
| 09-Jul-2024 | 34.00 | 35.00 | 33.00 | 34.00 | 27,100 | 0 |
| 08-Jul-2024 | 35.00 | 35.00 | 33.00 | 34.00 | 413,600 | 0 |
| 05-Jul-2024 | 39.00 | 39.00 | 35.00 | 36.00 | 765,000 | 0 |
| 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 |