| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Sep-2024 | 53.00 | 53.00 | 51.00 | 52.00 | 2,869,000 | 0 |
| 05-Sep-2024 | 53.00 | 54.00 | 52.00 | 53.00 | 9,508,400 | 0 |
| 04-Sep-2024 | 52.00 | 53.00 | 51.00 | 52.00 | 949,300 | 0 |
| 03-Sep-2024 | 54.00 | 54.00 | 51.00 | 53.00 | 5,902,200 | 0 |
| 02-Sep-2024 | 55.00 | 55.00 | 53.00 | 54.00 | 862,400 | 0 |
| 30-Aug-2024 | 54.00 | 55.00 | 53.00 | 55.00 | 3,109,700 | 0 |
| 29-Aug-2024 | 53.00 | 59.00 | 51.00 | 54.00 | 18,303,100 | 0 |
| 28-Aug-2024 | 52.00 | 56.00 | 51.00 | 53.00 | 16,722,400 | 0 |
| 27-Aug-2024 | 52.00 | 53.00 | 51.00 | 51.00 | 1,873,300 | 0 |
| 26-Aug-2024 | 53.00 | 54.00 | 50.00 | 52.00 | 4,845,300 | 0 |
| 23-Aug-2024 | 53.00 | 55.00 | 52.00 | 53.00 | 1,699,700 | 0 |
| 22-Aug-2024 | 51.00 | 53.00 | 51.00 | 53.00 | 569,100 | 0 |
| 21-Aug-2024 | 52.00 | 53.00 | 51.00 | 52.00 | 1,201,600 | 0 |
| 20-Aug-2024 | 52.00 | 53.00 | 51.00 | 52.00 | 358,200 | 0 |
| 19-Aug-2024 | 53.00 | 53.00 | 51.00 | 52.00 | 705,600 | 0 |
| 16-Aug-2024 | 53.00 | 53.00 | 52.00 | 53.00 | 276,000 | 0 |
| 15-Aug-2024 | 53.00 | 53.00 | 52.00 | 53.00 | 279,800 | 0 |
| 14-Aug-2024 | 53.00 | 53.00 | 52.00 | 53.00 | 263,200 | 0 |
| 13-Aug-2024 | 53.00 | 53.00 | 51.00 | 53.00 | 443,700 | 0 |
| 12-Aug-2024 | 52.00 | 53.00 | 52.00 | 53.00 | 127,300 | 0 |
| 09-Aug-2024 | 53.00 | 53.00 | 52.00 | 52.00 | 49,900 | 0 |
| 08-Aug-2024 | 53.00 | 54.00 | 52.00 | 53.00 | 787,900 | 0 |
| 07-Aug-2024 | 52.00 | 53.00 | 52.00 | 53.00 | 268,200 | 0 |
| 06-Aug-2024 | 52.00 | 53.00 | 51.00 | 52.00 | 704,400 | 0 |
| 05-Aug-2024 | 53.00 | 53.00 | 51.00 | 52.00 | 848,900 | 0 |
| 02-Aug-2024 | 54.00 | 54.00 | 53.00 | 53.00 | 186,000 | 0 |
| 01-Aug-2024 | 53.00 | 54.00 | 53.00 | 54.00 | 28,400 | 0 |
| 31-Jul-2024 | 53.00 | 54.00 | 52.00 | 53.00 | 406,200 | 0 |
| 30-Jul-2024 | 54.00 | 54.00 | 52.00 | 53.00 | 268,900 | 0 |
| 29-Jul-2024 | 53.00 | 54.00 | 53.00 | 53.00 | 256,600 | 0 |
| 26-Jul-2024 | 54.00 | 54.00 | 53.00 | 53.00 | 278,300 | 0 |
| 25-Jul-2024 | 54.00 | 54.00 | 52.00 | 53.00 | 731,100 | 0 |
| 24-Jul-2024 | 53.00 | 54.00 | 53.00 | 54.00 | 235,400 | 0 |
| 23-Jul-2024 | 54.00 | 54.00 | 53.00 | 53.00 | 164,800 | 0 |
| 22-Jul-2024 | 54.00 | 54.00 | 53.00 | 54.00 | 120,600 | 0 |
| 19-Jul-2024 | 54.00 | 54.00 | 53.00 | 54.00 | 472,700 | 0 |
| 18-Jul-2024 | 54.00 | 54.00 | 52.00 | 54.00 | 911,900 | 0 |
| 17-Jul-2024 | 53.00 | 54.00 | 53.00 | 54.00 | 349,700 | 0 |
| 16-Jul-2024 | 54.00 | 54.00 | 52.00 | 53.00 | 555,300 | 0 |
| 15-Jul-2024 | 54.00 | 54.00 | 53.00 | 53.00 | 557,400 | 0 |
| 12-Jul-2024 | 54.00 | 54.00 | 53.00 | 53.00 | 315,100 | 0 |
| 11-Jul-2024 | 54.00 | 54.00 | 53.00 | 54.00 | 41,300 | 0 |
| 10-Jul-2024 | 53.00 | 54.00 | 52.00 | 54.00 | 857,800 | 0 |
| 09-Jul-2024 | 54.00 | 54.00 | 53.00 | 54.00 | 679,900 | 0 |
| 08-Jul-2024 | 54.00 | 55.00 | 52.00 | 54.00 | 1,386,900 | 0 |
| 05-Jul-2024 | 55.00 | 55.00 | 53.00 | 55.00 | 176,300 | 0 |
| 04-Jul-2024 | 55.00 | 55.00 | 53.00 | 55.00 | 584,700 | 0 |
| 03-Jul-2024 | 55.00 | 55.00 | 53.00 | 54.00 | 1,146,300 | 0 |
| 02-Jul-2024 | 55.00 | 55.00 | 53.00 | 55.00 | 1,632,200 | 0 |
| 01-Jul-2024 | 56.00 | 56.00 | 54.00 | 56.00 | 769,600 | 0 |
| 28-Jun-2024 | 55.00 | 56.00 | 55.00 | 56.00 | 414,300 | 0 |
| 27-Jun-2024 | 56.00 | 57.00 | 55.00 | 56.00 | 668,800 | 0 |
| 26-Jun-2024 | 56.00 | 57.00 | 55.00 | 56.00 | 650,900 | 0 |
| 25-Jun-2024 | 57.00 | 57.00 | 55.00 | 55.00 | 1,945,000 | 0 |
| 24-Jun-2024 | 57.00 | 60.00 | 56.00 | 57.00 | 5,559,800 | 0 |
| 21-Jun-2024 | 55.00 | 58.00 | 53.00 | 56.00 | 1,015,600 | 0 |
| 20-Jun-2024 | 55.00 | 56.00 | 53.00 | 55.00 | 1,645,500 | 0 |
| 19-Jun-2024 | 53.00 | 57.00 | 53.00 | 55.00 | 2,379,700 | 0 |
| 14-Jun-2024 | 54.00 | 54.00 | 52.00 | 53.00 | 430,200 | 0 |
| 13-Jun-2024 | 53.00 | 54.00 | 52.00 | 52.00 | 740,000 | 0 |
| 12-Jun-2024 | 54.00 | 54.00 | 52.00 | 53.00 | 1,197,800 | 0 |
| 11-Jun-2024 | 54.00 | 54.00 | 52.00 | 53.00 | 595,900 | 0 |
| 10-Jun-2024 | 54.00 | 55.00 | 52.00 | 54.00 | 2,380,400 | 0 |
| 07-Jun-2024 | 53.00 | 54.00 | 52.00 | 54.00 | 128,100 | 0 |
| 06-Jun-2024 | 54.00 | 54.00 | 52.00 | 54.00 | 87,300 | 0 |
| 05-Jun-2024 | 53.00 | 54.00 | 52.00 | 54.00 | 441,800 | 0 |
| 04-Jun-2024 | 54.00 | 54.00 | 53.00 | 54.00 | 619,600 | 0 |
| 03-Jun-2024 | 52.00 | 59.00 | 52.00 | 54.00 | 3,118,200 | 0 |
| 31-May-2024 | 52.00 | 53.00 | 52.00 | 52.00 | 1,642,600 | 0 |
| 30-May-2024 | 54.00 | 54.00 | 52.00 | 53.00 | 569,800 | 0 |
| 29-May-2024 | 53.00 | 54.00 | 52.00 | 54.00 | 217,500 | 0 |
| 28-May-2024 | 54.00 | 54.00 | 52.00 | 54.00 | 480,400 | 0 |
| 27-May-2024 | 52.00 | 54.00 | 52.00 | 54.00 | 1,114,700 | 0 |
| 22-May-2024 | 53.00 | 54.00 | 52.00 | 54.00 | 1,460,300 | 0 |
| 21-May-2024 | 55.00 | 55.00 | 52.00 | 53.00 | 3,494,700 | 0 |
| 20-May-2024 | 56.00 | 56.00 | 53.00 | 54.00 | 1,106,700 | 0 |
| 17-May-2024 | 56.00 | 56.00 | 54.00 | 56.00 | 550,600 | 0 |
| 16-May-2024 | 57.00 | 57.00 | 53.00 | 56.00 | 1,620,900 | 0 |
| 15-May-2024 | 55.00 | 56.00 | 52.00 | 55.00 | 867,800 | 0 |
| 14-May-2024 | 60.00 | 60.00 | 54.00 | 56.00 | 1,011,000 | 0 |
| 13-May-2024 | 56.00 | 56.00 | 55.00 | 56.00 | 1,013,600 | 0 |
| 08-May-2024 | 61.00 | 61.00 | 55.00 | 56.00 | 228,000 | 0 |
| 07-May-2024 | 61.00 | 61.00 | 54.00 | 56.00 | 952,400 | 0 |
| 06-May-2024 | 61.00 | 61.00 | 55.00 | 56.00 | 744,000 | 0 |
| 03-May-2024 | 56.00 | 56.00 | 55.00 | 56.00 | 382,000 | 0 |
| 02-May-2024 | 55.00 | 56.00 | 55.00 | 56.00 | 294,800 | 0 |
| 30-Apr-2024 | 56.00 | 57.00 | 55.00 | 56.00 | 643,400 | 0 |
| 29-Apr-2024 | 56.00 | 57.00 | 55.00 | 56.00 | 2,180,600 | 0 |
| 26-Apr-2024 | 56.00 | 58.00 | 55.00 | 56.00 | 1,306,100 | 0 |
| 25-Apr-2024 | 56.00 | 59.00 | 56.00 | 56.00 | 1,176,700 | 0 |
| 24-Apr-2024 | 56.00 | 57.00 | 54.00 | 56.00 | 915,400 | 0 |
| 23-Apr-2024 | 56.00 | 56.00 | 55.00 | 56.00 | 233,500 | 0 |
| 22-Apr-2024 | 56.00 | 58.00 | 55.00 | 56.00 | 679,800 | 0 |
| 19-Apr-2024 | 56.00 | 58.00 | 56.00 | 56.00 | 975,300 | 0 |
| 18-Apr-2024 | 56.00 | 57.00 | 56.00 | 56.00 | 1,718,200 | 0 |
| 17-Apr-2024 | 50.00 | 57.00 | 50.00 | 56.00 | 2,295,600 | 0 |
| 16-Apr-2024 | 57.00 | 57.00 | 54.00 | 56.00 | 1,760,100 | 0 |
| 05-Apr-2024 | 58.00 | 59.00 | 57.00 | 58.00 | 757,400 | 0 |
| 04-Apr-2024 | 57.00 | 58.00 | 57.00 | 58.00 | 277,800 | 0 |
| 03-Apr-2024 | 56.00 | 58.00 | 56.00 | 57.00 | 1,784,100 | 0 |