| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 39.00 | 41.00 | 38.00 | 39.00 | 325,600 | 0 |
| 03-Jul-2024 | 41.00 | 43.00 | 38.00 | 38.00 | 156,200 | 0 |
| 02-Jul-2024 | 41.00 | 43.00 | 41.00 | 41.00 | 235,000 | 0 |
| 01-Jul-2024 | 42.00 | 44.00 | 40.00 | 41.00 | 159,200 | 0 |
| 28-Jun-2024 | 43.00 | 43.00 | 40.00 | 42.00 | 52,300 | 0 |
| 27-Jun-2024 | 45.00 | 45.00 | 42.00 | 42.00 | 65,000 | 0 |
| 26-Jun-2024 | 46.00 | 48.00 | 42.00 | 42.00 | 174,100 | 0 |
| 25-Jun-2024 | 46.00 | 49.00 | 45.00 | 46.00 | 65,100 | 0 |
| 24-Jun-2024 | 48.00 | 48.00 | 45.00 | 45.00 | 332,800 | 0 |
| 21-Jun-2024 | 49.00 | 50.00 | 45.00 | 49.00 | 4,500 | 0 |
| 20-Jun-2024 | 50.00 | 52.00 | 46.00 | 46.00 | 16,400 | 0 |
| 19-Jun-2024 | 49.00 | 50.00 | 46.00 | 50.00 | 79,300 | 0 |
| 14-Jun-2024 | 51.00 | 51.00 | 45.00 | 49.00 | 123,100 | 0 |
| 13-Jun-2024 | 48.00 | 49.00 | 47.00 | 47.00 | 13,500 | 0 |
| 12-Jun-2024 | 49.00 | 50.00 | 46.00 | 48.00 | 88,600 | 0 |
| 11-Jun-2024 | 54.00 | 54.00 | 48.00 | 48.00 | 38,100 | 0 |
| 10-Jun-2024 | 52.00 | 52.00 | 49.00 | 50.00 | 15,100 | 0 |
| 07-Jun-2024 | 56.00 | 56.00 | 48.00 | 52.00 | 195,300 | 0 |
| 06-Jun-2024 | 49.00 | 51.00 | 46.00 | 51.00 | 3,179,400 | 0 |
| 05-Jun-2024 | 50.00 | 51.00 | 46.00 | 49.00 | 235,200 | 0 |
| 04-Jun-2024 | 50.00 | 55.00 | 47.00 | 50.00 | 111,200 | 0 |
| 03-Jun-2024 | 46.00 | 50.00 | 46.00 | 50.00 | 118,700 | 0 |
| 31-May-2024 | 49.00 | 49.00 | 46.00 | 46.00 | 35,100 | 0 |
| 30-May-2024 | 48.00 | 51.00 | 48.00 | 50.00 | 216,500 | 0 |
| 29-May-2024 | 50.00 | 50.00 | 46.00 | 48.00 | 148,900 | 0 |
| 28-May-2024 | 51.00 | 51.00 | 48.00 | 49.00 | 175,800 | 0 |
| 27-May-2024 | 51.00 | 54.00 | 50.00 | 52.00 | 435,600 | 0 |
| 22-May-2024 | 48.00 | 54.00 | 48.00 | 54.00 | 83,700 | 0 |
| 21-May-2024 | 48.00 | 51.00 | 48.00 | 50.00 | 60,700 | 0 |
| 20-May-2024 | 52.00 | 52.00 | 47.00 | 50.00 | 280,200 | 0 |
| 17-May-2024 | 54.00 | 54.00 | 50.00 | 52.00 | 315,500 | 0 |
| 16-May-2024 | 54.00 | 55.00 | 50.00 | 55.00 | 155,300 | 0 |
| 15-May-2024 | 57.00 | 57.00 | 54.00 | 55.00 | 325,800 | 0 |
| 14-May-2024 | 60.00 | 62.00 | 57.00 | 59.00 | 95,100 | 0 |
| 13-May-2024 | 62.00 | 64.00 | 58.00 | 62.00 | 346,500 | 0 |
| 08-May-2024 | 61.00 | 63.00 | 56.00 | 61.00 | 738,600 | 0 |
| 07-May-2024 | 58.00 | 63.00 | 57.00 | 62.00 | 1,255,900 | 0 |
| 06-May-2024 | 56.00 | 58.00 | 50.00 | 58.00 | 1,976,500 | 0 |
| 03-May-2024 | 51.00 | 53.00 | 49.00 | 53.00 | 1,525,500 | 0 |
| 02-May-2024 | 44.00 | 49.00 | 43.00 | 49.00 | 3,390,300 | 0 |
| 30-Apr-2024 | 42.00 | 47.00 | 39.00 | 45.00 | 2,638,400 | 0 |
| 29-Apr-2024 | 44.00 | 47.00 | 41.00 | 43.00 | 108,000 | 0 |
| 26-Apr-2024 | 46.00 | 49.00 | 42.00 | 44.00 | 236,800 | 0 |
| 25-Apr-2024 | 47.00 | 50.00 | 44.00 | 45.00 | 34,000 | 0 |
| 24-Apr-2024 | 48.00 | 48.00 | 44.00 | 47.00 | 65,100 | 0 |
| 23-Apr-2024 | 46.00 | 48.00 | 45.00 | 48.00 | 261,200 | 0 |
| 22-Apr-2024 | 49.00 | 50.00 | 47.00 | 49.00 | 74,500 | 0 |
| 19-Apr-2024 | 50.00 | 50.00 | 48.00 | 50.00 | 29,100 | 0 |
| 18-Apr-2024 | 50.00 | 51.00 | 48.00 | 49.00 | 82,100 | 0 |
| 17-Apr-2024 | 50.00 | 55.00 | 49.00 | 52.00 | 776,300 | 0 |
| 16-Apr-2024 | 53.00 | 53.00 | 49.00 | 50.00 | 135,800 | 0 |
| 05-Apr-2024 | 52.00 | 55.00 | 50.00 | 53.00 | 293,400 | 0 |
| 04-Apr-2024 | 50.00 | 55.00 | 48.00 | 53.00 | 418,900 | 0 |
| 03-Apr-2024 | 48.00 | 50.00 | 48.00 | 50.00 | 51,600 | 0 |
| 02-Apr-2024 | 49.00 | 52.00 | 49.00 | 50.00 | 634,600 | 0 |
| 01-Apr-2024 | 52.00 | 52.00 | 47.00 | 48.00 | 582,300 | 0 |
| 28-Mar-2024 | 55.00 | 58.00 | 50.00 | 52.00 | 867,000 | 0 |
| 27-Mar-2024 | 55.00 | 59.00 | 53.00 | 55.00 | 1,232,400 | 0 |
| 26-Mar-2024 | 54.00 | 54.00 | 54.00 | 54.00 | 0 | 0 |
| 25-Mar-2024 | 54.00 | 54.00 | 54.00 | 54.00 | 0 | 0 |
| 22-Mar-2024 | 56.00 | 56.00 | 51.00 | 54.00 | 2,618,200 | 0 |
| 21-Mar-2024 | 56.00 | 57.00 | 54.00 | 56.00 | 2,311,600 | 0 |
| 20-Mar-2024 | 58.00 | 58.00 | 56.00 | 56.00 | 84,500 | 0 |
| 19-Mar-2024 | 57.00 | 59.00 | 56.00 | 58.00 | 236,700 | 0 |
| 18-Mar-2024 | 57.00 | 59.00 | 56.00 | 58.00 | 309,300 | 0 |
| 15-Mar-2024 | 58.00 | 60.00 | 58.00 | 59.00 | 29,400 | 0 |
| 14-Mar-2024 | 58.00 | 60.00 | 57.00 | 59.00 | 422,800 | 0 |
| 13-Mar-2024 | 59.00 | 60.00 | 58.00 | 59.00 | 153,100 | 0 |
| 08-Mar-2024 | 59.00 | 60.00 | 58.00 | 60.00 | 47,300 | 0 |
| 07-Mar-2024 | 60.00 | 61.00 | 58.00 | 60.00 | 499,000 | 0 |
| 06-Mar-2024 | 58.00 | 61.00 | 58.00 | 60.00 | 252,200 | 0 |
| 05-Mar-2024 | 59.00 | 61.00 | 59.00 | 59.00 | 272,100 | 0 |
| 04-Mar-2024 | 62.00 | 62.00 | 57.00 | 60.00 | 394,200 | 0 |
| 01-Mar-2024 | 59.00 | 64.00 | 59.00 | 62.00 | 1,352,900 | 0 |
| 29-Feb-2024 | 61.00 | 63.00 | 57.00 | 60.00 | 263,100 | 0 |
| 28-Feb-2024 | 58.00 | 61.00 | 58.00 | 61.00 | 517,900 | 0 |
| 27-Feb-2024 | 58.00 | 58.00 | 54.00 | 58.00 | 649,300 | 0 |
| 26-Feb-2024 | 60.00 | 60.00 | 55.00 | 57.00 | 463,800 | 0 |
| 23-Feb-2024 | 57.00 | 57.00 | 52.00 | 57.00 | 1,325,100 | 0 |
| 22-Feb-2024 | 53.00 | 57.00 | 53.00 | 57.00 | 2,342,200 | 0 |
| 21-Feb-2024 | 46.00 | 52.00 | 46.00 | 52.00 | 4,311,900 | 0 |
| 20-Feb-2024 | 45.00 | 48.00 | 40.00 | 48.00 | 1,841,500 | 0 |
| 19-Feb-2024 | 43.00 | 45.00 | 42.00 | 44.00 | 189,500 | 0 |
| 16-Feb-2024 | 48.00 | 49.00 | 43.00 | 43.00 | 3,397,000 | 0 |
| 15-Feb-2024 | 50.00 | 51.00 | 47.00 | 47.00 | 1,482,000 | 0 |
| 13-Feb-2024 | 50.00 | 55.00 | 48.00 | 52.00 | 1,020,500 | 0 |
| 12-Feb-2024 | 52.00 | 55.00 | 50.00 | 51.00 | 156,300 | 0 |
| 07-Feb-2024 | 49.00 | 57.00 | 49.00 | 52.00 | 2,004,100 | 0 |
| 06-Feb-2024 | 60.00 | 61.00 | 54.00 | 54.00 | 537,600 | 0 |
| 05-Feb-2024 | 61.00 | 63.00 | 55.00 | 60.00 | 527,400 | 0 |
| 02-Feb-2024 | 68.00 | 68.00 | 56.00 | 61.00 | 705,000 | 0 |
| 01-Feb-2024 | 62.00 | 63.00 | 61.00 | 62.00 | 396,200 | 0 |
| 31-Jan-2024 | 63.00 | 64.00 | 61.00 | 63.00 | 346,900 | 0 |
| 30-Jan-2024 | 62.00 | 64.00 | 61.00 | 64.00 | 256,500 | 0 |
| 29-Jan-2024 | 61.00 | 64.00 | 59.00 | 63.00 | 234,900 | 0 |
| 26-Jan-2024 | 62.00 | 64.00 | 59.00 | 62.00 | 439,500 | 0 |
| 25-Jan-2024 | 63.00 | 64.00 | 62.00 | 62.00 | 340,200 | 0 |
| 24-Jan-2024 | 64.00 | 66.00 | 61.00 | 65.00 | 878,900 | 0 |
| 23-Jan-2024 | 61.00 | 65.00 | 61.00 | 65.00 | 325,200 | 0 |
| 22-Jan-2024 | 62.00 | 65.00 | 61.00 | 62.00 | 276,900 | 0 |