| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 625.00 | 660.00 | 610.00 | 620.00 | 4,333,800 | 0 |
| 03-Jul-2024 | 650.00 | 650.00 | 620.00 | 625.00 | 299,600 | 0 |
| 02-Jul-2024 | 635.00 | 640.00 | 625.00 | 635.00 | 240,100 | 0 |
| 01-Jul-2024 | 625.00 | 640.00 | 620.00 | 625.00 | 288,400 | 0 |
| 28-Jun-2024 | 635.00 | 655.00 | 620.00 | 625.00 | 4,065,400 | 0 |
| 27-Jun-2024 | 610.00 | 680.00 | 610.00 | 630.00 | 8,447,100 | 0 |
| 26-Jun-2024 | 620.00 | 620.00 | 610.00 | 615.00 | 57,900 | 0 |
| 25-Jun-2024 | 620.00 | 620.00 | 605.00 | 615.00 | 126,700 | 0 |
| 24-Jun-2024 | 610.00 | 630.00 | 610.00 | 620.00 | 673,800 | 0 |
| 21-Jun-2024 | 600.00 | 645.00 | 600.00 | 610.00 | 2,446,400 | 0 |
| 20-Jun-2024 | 605.00 | 605.00 | 590.00 | 595.00 | 56,500 | 0 |
| 19-Jun-2024 | 595.00 | 600.00 | 590.00 | 600.00 | 53,400 | 0 |
| 14-Jun-2024 | 590.00 | 600.00 | 590.00 | 595.00 | 76,400 | 0 |
| 13-Jun-2024 | 590.00 | 625.00 | 590.00 | 595.00 | 4,513,000 | 0 |
| 12-Jun-2024 | 605.00 | 605.00 | 590.00 | 590.00 | 114,000 | 0 |
| 11-Jun-2024 | 605.00 | 610.00 | 595.00 | 595.00 | 385,000 | 0 |
| 10-Jun-2024 | 590.00 | 640.00 | 585.00 | 605.00 | 9,227,600 | 0 |
| 07-Jun-2024 | 600.00 | 605.00 | 590.00 | 590.00 | 448,900 | 0 |
| 06-Jun-2024 | 610.00 | 610.00 | 595.00 | 595.00 | 266,800 | 0 |
| 05-Jun-2024 | 595.00 | 650.00 | 585.00 | 605.00 | 7,295,000 | 0 |
| 04-Jun-2024 | 600.00 | 600.00 | 595.00 | 595.00 | 281,700 | 0 |
| 03-Jun-2024 | 595.00 | 600.00 | 590.00 | 590.00 | 149,200 | 0 |
| 31-May-2024 | 600.00 | 605.00 | 590.00 | 600.00 | 420,000 | 0 |
| 30-May-2024 | 605.00 | 605.00 | 600.00 | 605.00 | 267,600 | 0 |
| 29-May-2024 | 605.00 | 615.00 | 600.00 | 610.00 | 129,700 | 0 |
| 28-May-2024 | 610.00 | 620.00 | 600.00 | 600.00 | 171,600 | 0 |
| 27-May-2024 | 610.00 | 630.00 | 605.00 | 610.00 | 141,200 | 0 |
| 22-May-2024 | 615.00 | 640.00 | 605.00 | 605.00 | 481,900 | 0 |
| 21-May-2024 | 630.00 | 635.00 | 615.00 | 615.00 | 200,000 | 0 |
| 20-May-2024 | 615.00 | 670.00 | 610.00 | 630.00 | 1,814,700 | 0 |
| 17-May-2024 | 605.00 | 615.00 | 600.00 | 615.00 | 291,200 | 0 |
| 16-May-2024 | 625.00 | 630.00 | 600.00 | 610.00 | 285,600 | 0 |
| 15-May-2024 | 620.00 | 620.00 | 595.00 | 620.00 | 478,200 | 0 |
| 14-May-2024 | 585.00 | 685.00 | 585.00 | 605.00 | 4,099,400 | 0 |
| 13-May-2024 | 585.00 | 590.00 | 580.00 | 585.00 | 232,900 | 0 |
| 08-May-2024 | 590.00 | 600.00 | 585.00 | 585.00 | 79,400 | 0 |
| 07-May-2024 | 600.00 | 610.00 | 585.00 | 600.00 | 169,200 | 0 |
| 06-May-2024 | 600.00 | 600.00 | 590.00 | 600.00 | 57,500 | 0 |
| 03-May-2024 | 600.00 | 600.00 | 595.00 | 600.00 | 37,700 | 0 |
| 02-May-2024 | 605.00 | 620.00 | 590.00 | 600.00 | 197,100 | 0 |
| 30-Apr-2024 | 585.00 | 655.00 | 570.00 | 600.00 | 1,353,800 | 0 |
| 29-Apr-2024 | 615.00 | 620.00 | 580.00 | 585.00 | 783,700 | 0 |
| 26-Apr-2024 | 640.00 | 640.00 | 610.00 | 615.00 | 475,000 | 0 |
| 25-Apr-2024 | 625.00 | 650.00 | 620.00 | 640.00 | 136,500 | 0 |
| 24-Apr-2024 | 620.00 | 645.00 | 615.00 | 620.00 | 209,400 | 0 |
| 23-Apr-2024 | 655.00 | 660.00 | 630.00 | 630.00 | 657,000 | 0 |
| 22-Apr-2024 | 615.00 | 670.00 | 605.00 | 655.00 | 634,600 | 0 |
| 19-Apr-2024 | 630.00 | 630.00 | 615.00 | 625.00 | 219,000 | 0 |
| 18-Apr-2024 | 630.00 | 635.00 | 625.00 | 635.00 | 159,800 | 0 |
| 17-Apr-2024 | 640.00 | 640.00 | 625.00 | 630.00 | 103,800 | 0 |
| 16-Apr-2024 | 650.00 | 650.00 | 615.00 | 635.00 | 111,700 | 0 |
| 05-Apr-2024 | 650.00 | 650.00 | 635.00 | 645.00 | 182,900 | 0 |
| 04-Apr-2024 | 640.00 | 650.00 | 640.00 | 650.00 | 684,500 | 0 |
| 03-Apr-2024 | 650.00 | 650.00 | 635.00 | 640.00 | 70,900 | 0 |
| 02-Apr-2024 | 650.00 | 650.00 | 640.00 | 645.00 | 66,900 | 0 |
| 01-Apr-2024 | 645.00 | 650.00 | 625.00 | 650.00 | 442,000 | 0 |
| 28-Mar-2024 | 635.00 | 645.00 | 630.00 | 640.00 | 187,300 | 0 |
| 27-Mar-2024 | 635.00 | 645.00 | 625.00 | 640.00 | 176,100 | 0 |
| 26-Mar-2024 | 650.00 | 650.00 | 620.00 | 635.00 | 1,859,500 | 0 |
| 25-Mar-2024 | 655.00 | 655.00 | 615.00 | 625.00 | 676,600 | 0 |
| 22-Mar-2024 | 620.00 | 655.00 | 600.00 | 635.00 | 1,021,000 | 0 |
| 21-Mar-2024 | 605.00 | 630.00 | 600.00 | 620.00 | 351,300 | 0 |
| 20-Mar-2024 | 615.00 | 615.00 | 595.00 | 610.00 | 196,300 | 0 |
| 19-Mar-2024 | 630.00 | 630.00 | 605.00 | 615.00 | 130,800 | 0 |
| 18-Mar-2024 | 625.00 | 635.00 | 610.00 | 620.00 | 358,700 | 0 |
| 15-Mar-2024 | 625.00 | 640.00 | 620.00 | 625.00 | 36,400 | 0 |
| 14-Mar-2024 | 630.00 | 645.00 | 620.00 | 625.00 | 255,800 | 0 |
| 13-Mar-2024 | 650.00 | 650.00 | 620.00 | 625.00 | 361,800 | 0 |
| 08-Mar-2024 | 655.00 | 670.00 | 640.00 | 650.00 | 394,300 | 0 |
| 07-Mar-2024 | 675.00 | 680.00 | 635.00 | 645.00 | 1,666,500 | 0 |
| 06-Mar-2024 | 650.00 | 675.00 | 645.00 | 660.00 | 1,412,500 | 0 |
| 05-Mar-2024 | 645.00 | 660.00 | 640.00 | 650.00 | 605,500 | 0 |
| 04-Mar-2024 | 640.00 | 655.00 | 640.00 | 645.00 | 1,051,400 | 0 |
| 01-Mar-2024 | 655.00 | 660.00 | 640.00 | 645.00 | 513,800 | 0 |
| 29-Feb-2024 | 650.00 | 655.00 | 645.00 | 650.00 | 688,500 | 0 |
| 28-Feb-2024 | 650.00 | 655.00 | 650.00 | 650.00 | 248,000 | 0 |
| 27-Feb-2024 | 655.00 | 655.00 | 645.00 | 650.00 | 140,200 | 0 |
| 26-Feb-2024 | 650.00 | 655.00 | 645.00 | 650.00 | 161,700 | 0 |
| 23-Feb-2024 | 650.00 | 655.00 | 640.00 | 655.00 | 97,400 | 0 |
| 22-Feb-2024 | 645.00 | 650.00 | 635.00 | 650.00 | 90,100 | 0 |
| 21-Feb-2024 | 650.00 | 655.00 | 645.00 | 655.00 | 154,100 | 0 |
| 20-Feb-2024 | 650.00 | 660.00 | 640.00 | 650.00 | 123,900 | 0 |
| 19-Feb-2024 | 655.00 | 660.00 | 650.00 | 650.00 | 44,500 | 0 |
| 16-Feb-2024 | 660.00 | 675.00 | 650.00 | 655.00 | 124,600 | 0 |
| 15-Feb-2024 | 675.00 | 675.00 | 650.00 | 660.00 | 100,800 | 0 |
| 13-Feb-2024 | 665.00 | 665.00 | 650.00 | 650.00 | 38,000 | 0 |
| 12-Feb-2024 | 665.00 | 675.00 | 655.00 | 665.00 | 94,300 | 0 |
| 07-Feb-2024 | 670.00 | 695.00 | 670.00 | 670.00 | 117,200 | 0 |
| 06-Feb-2024 | 680.00 | 700.00 | 655.00 | 665.00 | 112,000 | 0 |
| 05-Feb-2024 | 660.00 | 720.00 | 650.00 | 685.00 | 665,400 | 0 |
| 02-Feb-2024 | 660.00 | 670.00 | 645.00 | 660.00 | 100,300 | 0 |
| 01-Feb-2024 | 670.00 | 680.00 | 650.00 | 660.00 | 510,400 | 0 |
| 31-Jan-2024 | 675.00 | 685.00 | 670.00 | 670.00 | 123,400 | 0 |
| 30-Jan-2024 | 685.00 | 685.00 | 660.00 | 675.00 | 97,000 | 0 |
| 29-Jan-2024 | 675.00 | 700.00 | 675.00 | 685.00 | 29,200 | 0 |
| 26-Jan-2024 | 685.00 | 700.00 | 675.00 | 675.00 | 120,800 | 0 |
| 25-Jan-2024 | 685.00 | 700.00 | 685.00 | 690.00 | 69,000 | 0 |
| 24-Jan-2024 | 660.00 | 700.00 | 660.00 | 695.00 | 266,000 | 0 |
| 23-Jan-2024 | 705.00 | 705.00 | 680.00 | 695.00 | 322,800 | 0 |
| 22-Jan-2024 | 695.00 | 710.00 | 680.00 | 700.00 | 220,000 | 0 |