| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 58.00 | 58.00 | 58.00 | 58.00 | 439,400 | 0 |
| 03-Jul-2024 | 55.00 | 58.00 | 55.00 | 58.00 | 3,172,900 | 0 |
| 02-Jul-2024 | 54.00 | 55.00 | 54.00 | 55.00 | 7,200 | 0 |
| 01-Jul-2024 | 54.00 | 55.00 | 54.00 | 55.00 | 183,300 | 0 |
| 28-Jun-2024 | 52.00 | 54.00 | 52.00 | 54.00 | 139,000 | 0 |
| 27-Jun-2024 | 52.00 | 52.00 | 52.00 | 52.00 | 35,100 | 0 |
| 26-Jun-2024 | 50.00 | 52.00 | 50.00 | 52.00 | 959,200 | 0 |
| 25-Jun-2024 | 51.00 | 52.00 | 51.00 | 52.00 | 81,400 | 0 |
| 24-Jun-2024 | 50.00 | 51.00 | 50.00 | 51.00 | 737,400 | 0 |
| 21-Jun-2024 | 50.00 | 50.00 | 50.00 | 50.00 | 302,000 | 0 |
| 20-Jun-2024 | 51.00 | 51.00 | 50.00 | 50.00 | 448,600 | 0 |
| 19-Jun-2024 | 50.00 | 51.00 | 50.00 | 51.00 | 323,900 | 0 |
| 14-Jun-2024 | 53.00 | 53.00 | 50.00 | 50.00 | 1,868,400 | 0 |
| 13-Jun-2024 | 53.00 | 53.00 | 53.00 | 53.00 | 575,400 | 0 |
| 12-Jun-2024 | 52.00 | 53.00 | 52.00 | 53.00 | 165,400 | 0 |
| 11-Jun-2024 | 52.00 | 52.00 | 52.00 | 52.00 | 891,300 | 0 |
| 10-Jun-2024 | 53.00 | 53.00 | 52.00 | 52.00 | 1,145,900 | 0 |
| 07-Jun-2024 | 54.00 | 54.00 | 53.00 | 53.00 | 240,600 | 0 |
| 06-Jun-2024 | 54.00 | 55.00 | 54.00 | 54.00 | 3,485,400 | 0 |
| 05-Jun-2024 | 55.00 | 55.00 | 54.00 | 55.00 | 97,500 | 0 |
| 04-Jun-2024 | 55.00 | 55.00 | 55.00 | 55.00 | 352,600 | 0 |
| 03-Jun-2024 | 58.00 | 58.00 | 55.00 | 55.00 | 15,000 | 0 |
| 31-May-2024 | 59.00 | 59.00 | 58.00 | 58.00 | 19,400 | 0 |
| 30-May-2024 | 59.00 | 59.00 | 59.00 | 59.00 | 13,300 | 0 |
| 29-May-2024 | 59.00 | 59.00 | 59.00 | 59.00 | 108,700 | 0 |
| 28-May-2024 | 59.00 | 59.00 | 59.00 | 59.00 | 26,200 | 0 |
| 27-May-2024 | 59.00 | 59.00 | 59.00 | 59.00 | 180,400 | 0 |
| 22-May-2024 | 60.00 | 60.00 | 60.00 | 60.00 | 6,000 | 0 |
| 21-May-2024 | 61.00 | 61.00 | 60.00 | 60.00 | 62,900 | 0 |
| 20-May-2024 | 63.00 | 63.00 | 61.00 | 61.00 | 70,300 | 0 |
| 17-May-2024 | 63.00 | 63.00 | 63.00 | 63.00 | 45,200 | 0 |
| 16-May-2024 | 62.00 | 63.00 | 62.00 | 63.00 | 321,500 | 0 |
| 15-May-2024 | 60.00 | 62.00 | 60.00 | 62.00 | 310,500 | 0 |
| 14-May-2024 | 61.00 | 61.00 | 61.00 | 61.00 | 445,600 | 0 |
| 13-May-2024 | 58.00 | 60.00 | 58.00 | 60.00 | 449,600 | 0 |
| 08-May-2024 | 58.00 | 58.00 | 58.00 | 58.00 | 365,200 | 0 |
| 07-May-2024 | 59.00 | 59.00 | 59.00 | 59.00 | 241,400 | 0 |
| 06-May-2024 | 60.00 | 60.00 | 59.00 | 59.00 | 83,300 | 0 |
| 03-May-2024 | 60.00 | 60.00 | 60.00 | 60.00 | 91,200 | 0 |
| 02-May-2024 | 61.00 | 61.00 | 61.00 | 61.00 | 178,400 | 0 |
| 30-Apr-2024 | 60.00 | 61.00 | 60.00 | 61.00 | 1,057,800 | 0 |
| 29-Apr-2024 | 60.00 | 60.00 | 60.00 | 60.00 | 58,500 | 0 |
| 26-Apr-2024 | 60.00 | 60.00 | 60.00 | 60.00 | 254,600 | 0 |
| 25-Apr-2024 | 61.00 | 61.00 | 60.00 | 60.00 | 405,400 | 0 |
| 24-Apr-2024 | 61.00 | 61.00 | 60.00 | 61.00 | 568,900 | 0 |
| 23-Apr-2024 | 61.00 | 61.00 | 61.00 | 61.00 | 20,000 | 0 |
| 22-Apr-2024 | 60.00 | 61.00 | 60.00 | 61.00 | 169,000 | 0 |
| 19-Apr-2024 | 61.00 | 62.00 | 61.00 | 61.00 | 176,200 | 0 |
| 18-Apr-2024 | 64.00 | 65.00 | 62.00 | 62.00 | 60,500 | 0 |
| 17-Apr-2024 | 66.00 | 66.00 | 65.00 | 65.00 | 32,900 | 0 |
| 16-Apr-2024 | 66.00 | 66.00 | 62.00 | 66.00 | 564,700 | 0 |
| 05-Apr-2024 | 67.00 | 67.00 | 67.00 | 67.00 | 92,900 | 0 |
| 04-Apr-2024 | 62.00 | 68.00 | 62.00 | 67.00 | 524,900 | 0 |
| 03-Apr-2024 | 60.00 | 62.00 | 60.00 | 62.00 | 1,144,600 | 0 |
| 02-Apr-2024 | 54.00 | 58.00 | 54.00 | 58.00 | 988,900 | 0 |
| 01-Apr-2024 | 51.00 | 53.00 | 51.00 | 53.00 | 2,560,600 | 0 |
| 28-Mar-2024 | 52.00 | 52.00 | 52.00 | 52.00 | 6,468,400 | 0 |
| 27-Mar-2024 | 57.00 | 57.00 | 57.00 | 57.00 | 4,326,200 | 0 |
| 26-Mar-2024 | 64.00 | 64.00 | 63.00 | 63.00 | 8,910,500 | 0 |
| 25-Mar-2024 | 71.00 | 71.00 | 70.00 | 70.00 | 1,030,300 | 0 |
| 22-Mar-2024 | 72.00 | 72.00 | 71.00 | 71.00 | 112,200 | 0 |
| 21-Mar-2024 | 71.00 | 72.00 | 70.00 | 72.00 | 1,011,400 | 0 |
| 20-Mar-2024 | 71.00 | 71.00 | 70.00 | 71.00 | 654,400 | 0 |
| 19-Mar-2024 | 72.00 | 72.00 | 71.00 | 71.00 | 187,700 | 0 |
| 18-Mar-2024 | 71.00 | 72.00 | 71.00 | 71.00 | 752,700 | 0 |
| 15-Mar-2024 | 72.00 | 72.00 | 71.00 | 71.00 | 278,500 | 0 |
| 14-Mar-2024 | 73.00 | 73.00 | 72.00 | 72.00 | 528,200 | 0 |
| 13-Mar-2024 | 72.00 | 73.00 | 72.00 | 72.00 | 202,500 | 0 |
| 08-Mar-2024 | 72.00 | 74.00 | 71.00 | 72.00 | 549,500 | 0 |
| 07-Mar-2024 | 72.00 | 73.00 | 71.00 | 72.00 | 1,036,000 | 0 |
| 06-Mar-2024 | 73.00 | 73.00 | 71.00 | 72.00 | 646,100 | 0 |
| 05-Mar-2024 | 72.00 | 74.00 | 72.00 | 72.00 | 315,700 | 0 |
| 04-Mar-2024 | 74.00 | 75.00 | 72.00 | 72.00 | 1,233,100 | 0 |
| 01-Mar-2024 | 73.00 | 75.00 | 72.00 | 74.00 | 756,400 | 0 |
| 29-Feb-2024 | 74.00 | 75.00 | 73.00 | 73.00 | 608,500 | 0 |
| 28-Feb-2024 | 74.00 | 75.00 | 72.00 | 74.00 | 870,200 | 0 |
| 27-Feb-2024 | 75.00 | 75.00 | 74.00 | 74.00 | 166,600 | 0 |
| 26-Feb-2024 | 75.00 | 75.00 | 74.00 | 74.00 | 950,200 | 0 |
| 23-Feb-2024 | 74.00 | 75.00 | 73.00 | 75.00 | 1,104,900 | 0 |
| 22-Feb-2024 | 74.00 | 75.00 | 73.00 | 75.00 | 933,800 | 0 |
| 21-Feb-2024 | 75.00 | 76.00 | 74.00 | 74.00 | 1,543,500 | 0 |
| 20-Feb-2024 | 76.00 | 76.00 | 75.00 | 75.00 | 322,800 | 0 |
| 19-Feb-2024 | 76.00 | 77.00 | 75.00 | 76.00 | 487,900 | 0 |
| 16-Feb-2024 | 76.00 | 77.00 | 75.00 | 77.00 | 796,900 | 0 |
| 15-Feb-2024 | 77.00 | 77.00 | 75.00 | 76.00 | 889,000 | 0 |
| 13-Feb-2024 | 75.00 | 78.00 | 75.00 | 76.00 | 676,600 | 0 |
| 12-Feb-2024 | 77.00 | 77.00 | 75.00 | 76.00 | 564,900 | 0 |
| 07-Feb-2024 | 78.00 | 78.00 | 77.00 | 77.00 | 291,800 | 0 |
| 06-Feb-2024 | 76.00 | 78.00 | 74.00 | 78.00 | 940,800 | 0 |
| 05-Feb-2024 | 77.00 | 77.00 | 75.00 | 76.00 | 608,100 | 0 |
| 02-Feb-2024 | 78.00 | 78.00 | 77.00 | 77.00 | 502,300 | 0 |
| 01-Feb-2024 | 77.00 | 79.00 | 76.00 | 78.00 | 1,408,600 | 0 |
| 31-Jan-2024 | 78.00 | 80.00 | 77.00 | 77.00 | 486,500 | 0 |
| 30-Jan-2024 | 79.00 | 80.00 | 77.00 | 78.00 | 1,205,900 | 0 |
| 29-Jan-2024 | 76.00 | 82.00 | 76.00 | 79.00 | 3,507,700 | 0 |
| 26-Jan-2024 | 79.00 | 80.00 | 78.00 | 78.00 | 479,800 | 0 |
| 25-Jan-2024 | 81.00 | 82.00 | 79.00 | 79.00 | 627,200 | 0 |
| 24-Jan-2024 | 75.00 | 81.00 | 75.00 | 81.00 | 11,661,400 | 0 |
| 23-Jan-2024 | 76.00 | 77.00 | 74.00 | 75.00 | 1,961,800 | 0 |
| 22-Jan-2024 | 79.00 | 80.00 | 71.00 | 76.00 | 6,206,900 | 0 |