| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 55.00 | 56.00 | 55.00 | 55.00 | 1,195,000 | 0 |
| 01-Apr-2024 | 54.00 | 55.00 | 52.00 | 55.00 | 250,900 | 0 |
| 28-Mar-2024 | 53.00 | 53.00 | 52.00 | 53.00 | 1,442,600 | 0 |
| 27-Mar-2024 | 52.00 | 53.00 | 52.00 | 53.00 | 5,656,300 | 0 |
| 26-Mar-2024 | 53.00 | 53.00 | 52.00 | 52.00 | 2,418,000 | 0 |
| 25-Mar-2024 | 53.00 | 53.00 | 52.00 | 52.00 | 688,800 | 0 |
| 22-Mar-2024 | 53.00 | 54.00 | 52.00 | 53.00 | 25,600 | 0 |
| 21-Mar-2024 | 52.00 | 53.00 | 52.00 | 53.00 | 1,270,800 | 0 |
| 20-Mar-2024 | 53.00 | 53.00 | 52.00 | 53.00 | 750,400 | 0 |
| 19-Mar-2024 | 53.00 | 53.00 | 52.00 | 53.00 | 883,300 | 0 |
| 18-Mar-2024 | 53.00 | 53.00 | 52.00 | 53.00 | 1,936,600 | 0 |
| 15-Mar-2024 | 54.00 | 54.00 | 52.00 | 53.00 | 157,200 | 0 |
| 14-Mar-2024 | 55.00 | 55.00 | 52.00 | 52.00 | 125,600 | 0 |
| 13-Mar-2024 | 53.00 | 53.00 | 52.00 | 53.00 | 105,000 | 0 |
| 08-Mar-2024 | 53.00 | 53.00 | 52.00 | 53.00 | 401,900 | 0 |
| 07-Mar-2024 | 53.00 | 53.00 | 52.00 | 53.00 | 229,700 | 0 |
| 06-Mar-2024 | 54.00 | 54.00 | 52.00 | 53.00 | 601,400 | 0 |
| 05-Mar-2024 | 53.00 | 54.00 | 52.00 | 54.00 | 2,031,700 | 0 |
| 04-Mar-2024 | 54.00 | 54.00 | 53.00 | 54.00 | 915,900 | 0 |
| 01-Mar-2024 | 53.00 | 55.00 | 53.00 | 54.00 | 380,700 | 0 |
| 29-Feb-2024 | 53.00 | 55.00 | 53.00 | 54.00 | 1,396,100 | 0 |
| 28-Feb-2024 | 54.00 | 55.00 | 50.00 | 55.00 | 4,259,300 | 0 |
| 27-Feb-2024 | 54.00 | 55.00 | 54.00 | 54.00 | 852,200 | 0 |
| 26-Feb-2024 | 56.00 | 56.00 | 54.00 | 54.00 | 33,200 | 0 |
| 23-Feb-2024 | 54.00 | 56.00 | 54.00 | 55.00 | 1,065,900 | 0 |
| 22-Feb-2024 | 54.00 | 55.00 | 54.00 | 54.00 | 252,800 | 0 |
| 21-Feb-2024 | 55.00 | 55.00 | 54.00 | 55.00 | 392,700 | 0 |
| 20-Feb-2024 | 50.00 | 55.00 | 50.00 | 55.00 | 4,677,300 | 0 |
| 19-Feb-2024 | 54.00 | 55.00 | 53.00 | 54.00 | 1,713,100 | 0 |
| 16-Feb-2024 | 54.00 | 54.00 | 53.00 | 54.00 | 161,200 | 0 |
| 15-Feb-2024 | 55.00 | 55.00 | 50.00 | 54.00 | 4,812,000 | 0 |
| 13-Feb-2024 | 55.00 | 55.00 | 54.00 | 55.00 | 2,076,700 | 0 |
| 12-Feb-2024 | 56.00 | 56.00 | 55.00 | 56.00 | 2,101,100 | 0 |
| 07-Feb-2024 | 56.00 | 57.00 | 54.00 | 56.00 | 2,640,100 | 0 |
| 06-Feb-2024 | 55.00 | 58.00 | 55.00 | 56.00 | 1,481,500 | 0 |
| 05-Feb-2024 | 56.00 | 57.00 | 55.00 | 55.00 | 1,454,800 | 0 |
| 02-Feb-2024 | 56.00 | 57.00 | 55.00 | 55.00 | 303,300 | 0 |
| 01-Feb-2024 | 54.00 | 56.00 | 54.00 | 56.00 | 653,500 | 0 |
| 31-Jan-2024 | 54.00 | 55.00 | 54.00 | 54.00 | 291,300 | 0 |
| 30-Jan-2024 | 54.00 | 56.00 | 54.00 | 55.00 | 52,400 | 0 |
| 29-Jan-2024 | 55.00 | 56.00 | 53.00 | 55.00 | 4,636,000 | 0 |
| 26-Jan-2024 | 55.00 | 57.00 | 53.00 | 57.00 | 2,760,500 | 0 |
| 25-Jan-2024 | 53.00 | 58.00 | 52.00 | 57.00 | 7,237,300 | 0 |
| 24-Jan-2024 | 56.00 | 57.00 | 53.00 | 53.00 | 9,596,300 | 0 |
| 23-Jan-2024 | 56.00 | 58.00 | 56.00 | 57.00 | 620,100 | 0 |
| 22-Jan-2024 | 59.00 | 59.00 | 55.00 | 57.00 | 3,227,700 | 0 |
| 19-Jan-2024 | 60.00 | 60.00 | 56.00 | 58.00 | 2,845,500 | 0 |
| 18-Jan-2024 | 59.00 | 60.00 | 58.00 | 60.00 | 415,200 | 0 |
| 17-Jan-2024 | 59.00 | 61.00 | 59.00 | 59.00 | 991,500 | 0 |
| 16-Jan-2024 | 59.00 | 60.00 | 59.00 | 59.00 | 2,425,400 | 0 |
| 15-Jan-2024 | 60.00 | 60.00 | 58.00 | 59.00 | 1,002,000 | 0 |
| 12-Jan-2024 | 60.00 | 60.00 | 58.00 | 60.00 | 745,900 | 0 |
| 11-Jan-2024 | 60.00 | 60.00 | 59.00 | 60.00 | 1,205,700 | 0 |
| 10-Jan-2024 | 60.00 | 61.00 | 59.00 | 59.00 | 511,800 | 0 |
| 09-Jan-2024 | 60.00 | 61.00 | 60.00 | 60.00 | 669,200 | 0 |
| 08-Jan-2024 | 50.00 | 61.00 | 50.00 | 60.00 | 1,685,700 | 0 |
| 05-Jan-2024 | 59.00 | 61.00 | 58.00 | 59.00 | 758,000 | 0 |
| 04-Jan-2024 | 56.00 | 60.00 | 56.00 | 60.00 | 3,809,600 | 0 |
| 03-Jan-2024 | 61.00 | 61.00 | 58.00 | 59.00 | 2,502,900 | 0 |
| 02-Jan-2024 | 62.00 | 62.00 | 59.00 | 60.00 | 501,200 | 0 |
| 29-Dec-2023 | 60.00 | 61.00 | 59.00 | 61.00 | 1,810,200 | 0 |
| 28-Dec-2023 | 61.00 | 61.00 | 58.00 | 60.00 | 3,317,500 | 0 |
| 27-Dec-2023 | 62.00 | 63.00 | 60.00 | 60.00 | 2,607,900 | 0 |
| 22-Dec-2023 | 60.00 | 67.00 | 60.00 | 62.00 | 13,239,500 | 0 |
| 21-Dec-2023 | 61.00 | 63.00 | 60.00 | 60.00 | 4,030,300 | 0 |
| 20-Dec-2023 | 62.00 | 64.00 | 60.00 | 61.00 | 9,774,100 | 0 |
| 19-Dec-2023 | 63.00 | 63.00 | 59.00 | 61.00 | 2,743,500 | 0 |
| 18-Dec-2023 | 63.00 | 66.00 | 60.00 | 62.00 | 12,342,200 | 0 |
| 15-Dec-2023 | 60.00 | 71.00 | 59.00 | 62.00 | 44,051,600 | 0 |
| 14-Dec-2023 | 58.00 | 60.00 | 57.00 | 59.00 | 3,869,100 | 0 |
| 13-Dec-2023 | 58.00 | 59.00 | 56.00 | 58.00 | 2,225,800 | 0 |
| 12-Dec-2023 | 58.00 | 60.00 | 57.00 | 58.00 | 1,803,600 | 0 |
| 11-Dec-2023 | 58.00 | 62.00 | 57.00 | 58.00 | 1,330,500 | 0 |
| 08-Dec-2023 | 60.00 | 61.00 | 56.00 | 58.00 | 7,530,900 | 0 |
| 07-Dec-2023 | 60.00 | 62.00 | 58.00 | 59.00 | 7,157,400 | 0 |
| 06-Dec-2023 | 59.00 | 62.00 | 59.00 | 60.00 | 10,065,900 | 0 |
| 05-Dec-2023 | 59.00 | 62.00 | 58.00 | 59.00 | 10,264,800 | 0 |
| 04-Dec-2023 | 65.00 | 67.00 | 59.00 | 60.00 | 39,197,600 | 0 |
| 01-Dec-2023 | 65.00 | 72.00 | 59.00 | 64.00 | 77,883,800 | 0 |
| 30-Nov-2023 | 54.00 | 70.00 | 54.00 | 60.00 | 161,902,400 | 0 |
| 29-Nov-2023 | 52.00 | 52.00 | 52.00 | 52.00 | 228,600 | 0 |
| 28-Nov-2023 | 52.00 | 52.00 | 52.00 | 52.00 | 263,500 | 0 |
| 27-Nov-2023 | 52.00 | 52.00 | 52.00 | 52.00 | 6,500 | 0 |
| 24-Nov-2023 | 52.00 | 52.00 | 50.00 | 50.00 | 168,100 | 0 |
| 23-Nov-2023 | 52.00 | 52.00 | 52.00 | 52.00 | 118,400 | 0 |
| 22-Nov-2023 | 53.00 | 53.00 | 52.00 | 52.00 | 7,000 | 0 |
| 21-Nov-2023 | 50.00 | 50.00 | 50.00 | 50.00 | 29,000 | 0 |
| 20-Nov-2023 | 50.00 | 50.00 | 50.00 | 50.00 | 22,600 | 0 |
| 17-Nov-2023 | 50.00 | 51.00 | 50.00 | 51.00 | 138,500 | 0 |
| 16-Nov-2023 | 53.00 | 53.00 | 53.00 | 53.00 | 316,200 | 0 |
| 15-Nov-2023 | 53.00 | 53.00 | 53.00 | 53.00 | 897,200 | 0 |
| 14-Nov-2023 | 53.00 | 53.00 | 53.00 | 53.00 | 1,081,400 | 0 |
| 13-Nov-2023 | 53.00 | 53.00 | 53.00 | 53.00 | 1,036,100 | 0 |
| 10-Nov-2023 | 53.00 | 53.00 | 53.00 | 53.00 | 515,400 | 0 |
| 09-Nov-2023 | 49.00 | 49.00 | 49.00 | 49.00 | 22,000 | 0 |
| 08-Nov-2023 | 49.00 | 49.00 | 49.00 | 49.00 | 442,300 | 0 |
| 07-Nov-2023 | 49.00 | 49.00 | 49.00 | 49.00 | 289,900 | 0 |
| 06-Nov-2023 | 49.00 | 50.00 | 49.00 | 50.00 | 98,700 | 0 |
| 03-Nov-2023 | 50.00 | 50.00 | 50.00 | 50.00 | 133,800 | 0 |
| 02-Nov-2023 | 52.00 | 52.00 | 51.00 | 51.00 | 122,300 | 0 |