| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 80.00 | 88.00 | 78.00 | 80.00 | 79,744,200 | 0 |
| 03-Jul-2024 | 61.00 | 74.00 | 61.00 | 74.00 | 75,318,000 | 0 |
| 02-Jul-2024 | 54.00 | 55.00 | 54.00 | 55.00 | 3,111,100 | 0 |
| 01-Jul-2024 | 55.00 | 55.00 | 54.00 | 54.00 | 451,300 | 0 |
| 28-Jun-2024 | 53.00 | 54.00 | 53.00 | 54.00 | 645,900 | 0 |
| 27-Jun-2024 | 53.00 | 53.00 | 52.00 | 53.00 | 977,300 | 0 |
| 26-Jun-2024 | 53.00 | 53.00 | 53.00 | 53.00 | 663,800 | 0 |
| 25-Jun-2024 | 53.00 | 53.00 | 53.00 | 53.00 | 379,100 | 0 |
| 24-Jun-2024 | 52.00 | 53.00 | 52.00 | 53.00 | 703,300 | 0 |
| 21-Jun-2024 | 52.00 | 52.00 | 52.00 | 52.00 | 1,920,000 | 0 |
| 20-Jun-2024 | 52.00 | 52.00 | 52.00 | 52.00 | 815,500 | 0 |
| 19-Jun-2024 | 52.00 | 52.00 | 52.00 | 52.00 | 690,700 | 0 |
| 14-Jun-2024 | 53.00 | 53.00 | 52.00 | 52.00 | 519,400 | 0 |
| 13-Jun-2024 | 54.00 | 54.00 | 53.00 | 53.00 | 336,000 | 0 |
| 12-Jun-2024 | 52.00 | 53.00 | 52.00 | 52.00 | 861,500 | 0 |
| 11-Jun-2024 | 54.00 | 54.00 | 53.00 | 53.00 | 834,400 | 0 |
| 10-Jun-2024 | 54.00 | 55.00 | 54.00 | 54.00 | 677,000 | 0 |
| 07-Jun-2024 | 53.00 | 53.00 | 53.00 | 53.00 | 946,500 | 0 |
| 06-Jun-2024 | 51.00 | 52.00 | 51.00 | 52.00 | 4,013,200 | 0 |
| 05-Jun-2024 | 55.00 | 55.00 | 53.00 | 53.00 | 2,188,100 | 0 |
| 04-Jun-2024 | 57.00 | 57.00 | 55.00 | 55.00 | 929,300 | 0 |
| 03-Jun-2024 | 58.00 | 58.00 | 57.00 | 57.00 | 485,900 | 0 |
| 31-May-2024 | 59.00 | 59.00 | 58.00 | 58.00 | 686,000 | 0 |
| 30-May-2024 | 59.00 | 59.00 | 59.00 | 59.00 | 289,800 | 0 |
| 29-May-2024 | 60.00 | 60.00 | 59.00 | 59.00 | 477,300 | 0 |
| 28-May-2024 | 59.00 | 60.00 | 59.00 | 60.00 | 333,100 | 0 |
| 27-May-2024 | 60.00 | 60.00 | 59.00 | 59.00 | 461,000 | 0 |
| 22-May-2024 | 61.00 | 61.00 | 60.00 | 60.00 | 1,740,000 | 0 |
| 21-May-2024 | 61.00 | 61.00 | 60.00 | 61.00 | 735,700 | 0 |
| 20-May-2024 | 61.00 | 61.00 | 61.00 | 61.00 | 440,800 | 0 |
| 17-May-2024 | 62.00 | 62.00 | 61.00 | 61.00 | 393,000 | 0 |
| 16-May-2024 | 61.00 | 61.00 | 61.00 | 61.00 | 948,100 | 0 |
| 15-May-2024 | 60.00 | 61.00 | 60.00 | 61.00 | 979,300 | 0 |
| 14-May-2024 | 60.00 | 60.00 | 60.00 | 60.00 | 135,500 | 0 |
| 13-May-2024 | 60.00 | 60.00 | 60.00 | 60.00 | 603,200 | 0 |
| 08-May-2024 | 60.00 | 60.00 | 60.00 | 60.00 | 987,200 | 0 |
| 07-May-2024 | 61.00 | 61.00 | 61.00 | 61.00 | 643,500 | 0 |
| 06-May-2024 | 61.00 | 61.00 | 61.00 | 61.00 | 694,300 | 0 |
| 03-May-2024 | 61.00 | 61.00 | 60.00 | 61.00 | 1,216,000 | 0 |
| 02-May-2024 | 62.00 | 62.00 | 61.00 | 62.00 | 791,500 | 0 |
| 30-Apr-2024 | 62.00 | 62.00 | 62.00 | 62.00 | 301,300 | 0 |
| 29-Apr-2024 | 62.00 | 62.00 | 62.00 | 62.00 | 574,300 | 0 |
| 26-Apr-2024 | 63.00 | 63.00 | 62.00 | 62.00 | 3,808,700 | 0 |
| 25-Apr-2024 | 62.00 | 63.00 | 62.00 | 63.00 | 804,200 | 0 |
| 24-Apr-2024 | 61.00 | 62.00 | 61.00 | 62.00 | 608,200 | 0 |
| 23-Apr-2024 | 61.00 | 61.00 | 61.00 | 61.00 | 1,465,700 | 0 |
| 22-Apr-2024 | 64.00 | 64.00 | 62.00 | 62.00 | 358,600 | 0 |
| 19-Apr-2024 | 65.00 | 65.00 | 64.00 | 64.00 | 1,279,800 | 0 |
| 18-Apr-2024 | 65.00 | 66.00 | 65.00 | 66.00 | 2,945,400 | 0 |
| 17-Apr-2024 | 65.00 | 65.00 | 65.00 | 65.00 | 1,592,600 | 0 |
| 16-Apr-2024 | 65.00 | 65.00 | 65.00 | 65.00 | 1,401,800 | 0 |
| 05-Apr-2024 | 62.00 | 63.00 | 62.00 | 63.00 | 1,081,200 | 0 |
| 04-Apr-2024 | 61.00 | 61.00 | 61.00 | 61.00 | 1,579,700 | 0 |
| 03-Apr-2024 | 61.00 | 61.00 | 61.00 | 61.00 | 6,364,100 | 0 |
| 02-Apr-2024 | 52.00 | 56.00 | 52.00 | 56.00 | 3,345,000 | 0 |
| 01-Apr-2024 | 55.00 | 55.00 | 51.00 | 51.00 | 10,697,700 | 0 |
| 28-Mar-2024 | 55.00 | 55.00 | 54.00 | 55.00 | 15,517,200 | 0 |
| 27-Mar-2024 | 62.00 | 62.00 | 60.00 | 60.00 | 15,153,400 | 0 |
| 26-Mar-2024 | 68.00 | 68.00 | 66.00 | 66.00 | 6,286,600 | 0 |
| 25-Mar-2024 | 72.00 | 72.00 | 68.00 | 68.00 | 5,671,200 | 0 |
| 22-Mar-2024 | 75.00 | 75.00 | 72.00 | 73.00 | 5,623,200 | 0 |
| 21-Mar-2024 | 74.00 | 75.00 | 74.00 | 75.00 | 1,875,200 | 0 |
| 20-Mar-2024 | 75.00 | 76.00 | 74.00 | 75.00 | 2,993,000 | 0 |
| 19-Mar-2024 | 75.00 | 77.00 | 74.00 | 75.00 | 5,879,600 | 0 |
| 18-Mar-2024 | 76.00 | 77.00 | 75.00 | 76.00 | 3,855,100 | 0 |
| 15-Mar-2024 | 76.00 | 77.00 | 75.00 | 75.00 | 6,098,600 | 0 |
| 14-Mar-2024 | 76.00 | 76.00 | 75.00 | 76.00 | 761,000 | 0 |
| 13-Mar-2024 | 75.00 | 78.00 | 74.00 | 76.00 | 52,642,800 | 0 |
| 08-Mar-2024 | 76.00 | 76.00 | 75.00 | 75.00 | 1,669,100 | 0 |
| 07-Mar-2024 | 76.00 | 79.00 | 74.00 | 76.00 | 56,430,000 | 0 |
| 06-Mar-2024 | 77.00 | 77.00 | 76.00 | 76.00 | 1,650,100 | 0 |
| 05-Mar-2024 | 77.00 | 77.00 | 76.00 | 77.00 | 1,228,400 | 0 |
| 04-Mar-2024 | 76.00 | 77.00 | 76.00 | 76.00 | 572,700 | 0 |
| 01-Mar-2024 | 76.00 | 78.00 | 76.00 | 76.00 | 5,171,600 | 0 |
| 29-Feb-2024 | 77.00 | 78.00 | 76.00 | 76.00 | 799,000 | 0 |
| 28-Feb-2024 | 76.00 | 80.00 | 75.00 | 77.00 | 17,423,300 | 0 |
| 27-Feb-2024 | 77.00 | 77.00 | 75.00 | 76.00 | 2,273,800 | 0 |
| 26-Feb-2024 | 77.00 | 77.00 | 75.00 | 77.00 | 984,300 | 0 |
| 23-Feb-2024 | 77.00 | 78.00 | 75.00 | 76.00 | 3,806,300 | 0 |
| 22-Feb-2024 | 78.00 | 78.00 | 76.00 | 77.00 | 912,600 | 0 |
| 21-Feb-2024 | 77.00 | 78.00 | 76.00 | 77.00 | 2,227,800 | 0 |
| 20-Feb-2024 | 78.00 | 78.00 | 76.00 | 77.00 | 2,777,100 | 0 |
| 19-Feb-2024 | 80.00 | 80.00 | 76.00 | 78.00 | 7,072,600 | 0 |
| 16-Feb-2024 | 80.00 | 80.00 | 79.00 | 80.00 | 1,270,200 | 0 |
| 15-Feb-2024 | 80.00 | 80.00 | 79.00 | 80.00 | 651,000 | 0 |
| 13-Feb-2024 | 79.00 | 80.00 | 79.00 | 80.00 | 772,100 | 0 |
| 12-Feb-2024 | 80.00 | 80.00 | 79.00 | 79.00 | 741,100 | 0 |
| 07-Feb-2024 | 79.00 | 80.00 | 78.00 | 80.00 | 2,444,300 | 0 |
| 06-Feb-2024 | 79.00 | 80.00 | 78.00 | 78.00 | 1,051,800 | 0 |
| 05-Feb-2024 | 80.00 | 80.00 | 78.00 | 79.00 | 2,218,000 | 0 |
| 02-Feb-2024 | 79.00 | 80.00 | 79.00 | 79.00 | 1,513,000 | 0 |
| 01-Feb-2024 | 80.00 | 80.00 | 79.00 | 79.00 | 2,459,200 | 0 |
| 31-Jan-2024 | 80.00 | 81.00 | 79.00 | 80.00 | 1,040,500 | 0 |
| 30-Jan-2024 | 80.00 | 81.00 | 79.00 | 79.00 | 1,441,700 | 0 |
| 29-Jan-2024 | 80.00 | 80.00 | 79.00 | 80.00 | 758,800 | 0 |
| 26-Jan-2024 | 79.00 | 80.00 | 79.00 | 80.00 | 921,200 | 0 |
| 25-Jan-2024 | 80.00 | 82.00 | 79.00 | 80.00 | 7,358,100 | 0 |
| 24-Jan-2024 | 80.00 | 82.00 | 79.00 | 80.00 | 24,941,100 | 0 |
| 23-Jan-2024 | 79.00 | 81.00 | 79.00 | 79.00 | 2,714,500 | 0 |
| 22-Jan-2024 | 80.00 | 81.00 | 79.00 | 80.00 | 1,240,100 | 0 |