| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Sep-2024 | 37.00 | 38.00 | 35.00 | 37.00 | 1,655,200 | 0 |
| 05-Sep-2024 | 36.00 | 39.00 | 36.00 | 37.00 | 3,944,400 | 0 |
| 04-Sep-2024 | 37.00 | 37.00 | 35.00 | 36.00 | 621,900 | 0 |
| 03-Sep-2024 | 36.00 | 37.00 | 35.00 | 36.00 | 1,050,800 | 0 |
| 02-Sep-2024 | 39.00 | 40.00 | 36.00 | 36.00 | 3,239,200 | 0 |
| 30-Aug-2024 | 41.00 | 43.00 | 38.00 | 39.00 | 1,111,700 | 0 |
| 29-Aug-2024 | 37.00 | 41.00 | 36.00 | 41.00 | 2,780,100 | 0 |
| 28-Aug-2024 | 37.00 | 38.00 | 35.00 | 38.00 | 1,049,700 | 0 |
| 27-Aug-2024 | 37.00 | 37.00 | 36.00 | 37.00 | 163,900 | 0 |
| 26-Aug-2024 | 36.00 | 37.00 | 34.00 | 36.00 | 1,020,900 | 0 |
| 23-Aug-2024 | 40.00 | 44.00 | 37.00 | 37.00 | 5,296,800 | 0 |
| 22-Aug-2024 | 42.00 | 46.00 | 39.00 | 41.00 | 7,270,500 | 0 |
| 21-Aug-2024 | 39.00 | 42.00 | 39.00 | 42.00 | 2,241,800 | 0 |
| 20-Aug-2024 | 36.00 | 39.00 | 36.00 | 39.00 | 1,246,600 | 0 |
| 19-Aug-2024 | 33.00 | 36.00 | 33.00 | 36.00 | 2,979,800 | 0 |
| 16-Aug-2024 | 30.00 | 33.00 | 29.00 | 33.00 | 2,688,100 | 0 |
| 15-Aug-2024 | 29.00 | 30.00 | 29.00 | 30.00 | 238,800 | 0 |
| 14-Aug-2024 | 28.00 | 30.00 | 28.00 | 30.00 | 1,286,300 | 0 |
| 13-Aug-2024 | 28.00 | 29.00 | 28.00 | 28.00 | 434,200 | 0 |
| 12-Aug-2024 | 28.00 | 29.00 | 28.00 | 28.00 | 76,600 | 0 |
| 09-Aug-2024 | 29.00 | 29.00 | 27.00 | 28.00 | 266,400 | 0 |
| 08-Aug-2024 | 28.00 | 29.00 | 27.00 | 28.00 | 88,000 | 0 |
| 07-Aug-2024 | 27.00 | 28.00 | 27.00 | 28.00 | 198,700 | 0 |
| 06-Aug-2024 | 28.00 | 29.00 | 27.00 | 27.00 | 140,500 | 0 |
| 05-Aug-2024 | 29.00 | 29.00 | 28.00 | 28.00 | 497,800 | 0 |
| 02-Aug-2024 | 29.00 | 29.00 | 28.00 | 29.00 | 330,500 | 0 |
| 01-Aug-2024 | 28.00 | 29.00 | 27.00 | 29.00 | 256,100 | 0 |
| 31-Jul-2024 | 29.00 | 29.00 | 28.00 | 28.00 | 161,200 | 0 |
| 30-Jul-2024 | 28.00 | 29.00 | 28.00 | 28.00 | 281,900 | 0 |
| 29-Jul-2024 | 29.00 | 29.00 | 28.00 | 28.00 | 202,300 | 0 |
| 26-Jul-2024 | 29.00 | 29.00 | 28.00 | 28.00 | 450,300 | 0 |
| 25-Jul-2024 | 29.00 | 29.00 | 28.00 | 29.00 | 168,000 | 0 |
| 24-Jul-2024 | 28.00 | 31.00 | 28.00 | 28.00 | 1,849,000 | 0 |
| 23-Jul-2024 | 30.00 | 30.00 | 28.00 | 30.00 | 1,185,200 | 0 |
| 22-Jul-2024 | 28.00 | 30.00 | 27.00 | 30.00 | 2,785,400 | 0 |
| 19-Jul-2024 | 28.00 | 29.00 | 27.00 | 28.00 | 183,100 | 0 |
| 18-Jul-2024 | 28.00 | 29.00 | 28.00 | 28.00 | 48,100 | 0 |
| 17-Jul-2024 | 30.00 | 30.00 | 28.00 | 28.00 | 1,321,200 | 0 |
| 16-Jul-2024 | 28.00 | 30.00 | 27.00 | 30.00 | 547,700 | 0 |
| 15-Jul-2024 | 27.00 | 28.00 | 27.00 | 28.00 | 79,000 | 0 |
| 12-Jul-2024 | 28.00 | 28.00 | 27.00 | 28.00 | 97,800 | 0 |
| 11-Jul-2024 | 28.00 | 28.00 | 27.00 | 28.00 | 241,200 | 0 |
| 10-Jul-2024 | 28.00 | 28.00 | 26.00 | 28.00 | 238,600 | 0 |
| 09-Jul-2024 | 29.00 | 29.00 | 27.00 | 28.00 | 840,400 | 0 |
| 08-Jul-2024 | 28.00 | 29.00 | 27.00 | 29.00 | 242,400 | 0 |
| 05-Jul-2024 | 28.00 | 29.00 | 27.00 | 28.00 | 10,199,500 | 0 |
| 04-Jul-2024 | 27.00 | 29.00 | 27.00 | 29.00 | 149,800 | 0 |
| 03-Jul-2024 | 28.00 | 29.00 | 27.00 | 28.00 | 9,458,900 | 0 |
| 02-Jul-2024 | 27.00 | 29.00 | 27.00 | 28.00 | 9,947,200 | 0 |
| 01-Jul-2024 | 27.00 | 28.00 | 26.00 | 28.00 | 504,900 | 0 |
| 28-Jun-2024 | 27.00 | 27.00 | 25.00 | 27.00 | 9,347,000 | 0 |
| 27-Jun-2024 | 26.00 | 27.00 | 25.00 | 27.00 | 9,096,300 | 0 |
| 26-Jun-2024 | 25.00 | 26.00 | 25.00 | 26.00 | 297,900 | 0 |
| 25-Jun-2024 | 22.00 | 25.00 | 22.00 | 25.00 | 10,727,400 | 0 |
| 24-Jun-2024 | 23.00 | 23.00 | 21.00 | 23.00 | 11,644,000 | 0 |
| 21-Jun-2024 | 24.00 | 24.00 | 22.00 | 23.00 | 948,400 | 0 |
| 20-Jun-2024 | 24.00 | 24.00 | 24.00 | 24.00 | 13,610,300 | 0 |
| 19-Jun-2024 | 28.00 | 28.00 | 26.00 | 26.00 | 832,000 | 0 |
| 14-Jun-2024 | 27.00 | 29.00 | 26.00 | 28.00 | 16,593,700 | 0 |
| 13-Jun-2024 | 26.00 | 27.00 | 25.00 | 27.00 | 26,479,700 | 0 |
| 12-Jun-2024 | 24.00 | 25.00 | 23.00 | 25.00 | 903,600 | 0 |
| 11-Jun-2024 | 24.00 | 24.00 | 21.00 | 23.00 | 11,482,100 | 0 |
| 10-Jun-2024 | 24.00 | 24.00 | 22.00 | 22.00 | 2,177,800 | 0 |
| 07-Jun-2024 | 26.00 | 26.00 | 24.00 | 24.00 | 42,989,100 | 0 |
| 06-Jun-2024 | 29.00 | 29.00 | 26.00 | 26.00 | 1,609,200 | 0 |
| 05-Jun-2024 | 31.00 | 32.00 | 28.00 | 28.00 | 37,902,500 | 0 |
| 04-Jun-2024 | 33.00 | 34.00 | 31.00 | 31.00 | 10,314,000 | 0 |
| 03-Jun-2024 | 36.00 | 36.00 | 33.00 | 34.00 | 31,715,200 | 0 |
| 31-May-2024 | 39.00 | 39.00 | 36.00 | 36.00 | 29,014,200 | 0 |
| 30-May-2024 | 42.00 | 42.00 | 37.00 | 39.00 | 26,419,000 | 0 |
| 29-May-2024 | 43.00 | 43.00 | 39.00 | 41.00 | 26,402,200 | 0 |
| 28-May-2024 | 47.00 | 48.00 | 43.00 | 43.00 | 28,294,100 | 0 |
| 27-May-2024 | 47.00 | 47.00 | 45.00 | 47.00 | 10,562,100 | 0 |
| 22-May-2024 | 47.00 | 49.00 | 46.00 | 47.00 | 19,685,400 | 0 |
| 21-May-2024 | 48.00 | 49.00 | 45.00 | 47.00 | 8,820,300 | 0 |
| 20-May-2024 | 45.00 | 49.00 | 45.00 | 47.00 | 28,560,000 | 0 |
| 17-May-2024 | 45.00 | 46.00 | 45.00 | 46.00 | 127,200 | 0 |
| 16-May-2024 | 44.00 | 47.00 | 42.00 | 46.00 | 31,245,200 | 0 |
| 15-May-2024 | 47.00 | 47.00 | 44.00 | 45.00 | 523,500 | 0 |
| 14-May-2024 | 48.00 | 48.00 | 45.00 | 46.00 | 30,022,200 | 0 |
| 13-May-2024 | 48.00 | 49.00 | 47.00 | 47.00 | 134,300 | 0 |
| 08-May-2024 | 47.00 | 48.00 | 46.00 | 48.00 | 28,110,700 | 0 |
| 07-May-2024 | 47.00 | 48.00 | 46.00 | 47.00 | 29,063,600 | 0 |
| 06-May-2024 | 48.00 | 48.00 | 45.00 | 46.00 | 28,668,500 | 0 |
| 03-May-2024 | 47.00 | 47.00 | 45.00 | 47.00 | 27,790,400 | 0 |
| 02-May-2024 | 46.00 | 49.00 | 46.00 | 46.00 | 27,160,800 | 0 |
| 30-Apr-2024 | 45.00 | 48.00 | 45.00 | 47.00 | 18,277,600 | 0 |
| 29-Apr-2024 | 49.00 | 49.00 | 45.00 | 46.00 | 22,624,800 | 0 |
| 26-Apr-2024 | 49.00 | 53.00 | 48.00 | 49.00 | 25,507,900 | 0 |
| 25-Apr-2024 | 45.00 | 49.00 | 42.00 | 49.00 | 31,316,700 | 0 |
| 24-Apr-2024 | 49.00 | 49.00 | 45.00 | 45.00 | 31,806,100 | 0 |
| 23-Apr-2024 | 53.00 | 53.00 | 48.00 | 49.00 | 30,130,800 | 0 |
| 22-Apr-2024 | 58.00 | 59.00 | 53.00 | 53.00 | 40,054,800 | 0 |
| 19-Apr-2024 | 60.00 | 60.00 | 55.00 | 58.00 | 37,629,600 | 0 |
| 18-Apr-2024 | 60.00 | 64.00 | 55.00 | 59.00 | 36,116,200 | 0 |
| 17-Apr-2024 | 65.00 | 70.00 | 59.00 | 60.00 | 63,668,600 | 0 |
| 16-Apr-2024 | 72.00 | 72.00 | 65.00 | 65.00 | 9,273,500 | 0 |
| 05-Apr-2024 | 81.00 | 84.00 | 72.00 | 72.00 | 18,452,400 | 0 |
| 04-Apr-2024 | 75.00 | 81.00 | 75.00 | 80.00 | 53,022,900 | 0 |
| 03-Apr-2024 | 70.00 | 75.00 | 69.00 | 74.00 | 58,415,800 | 0 |