| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 1,070.00 | 1,080.00 | 1,000.00 | 1,000.00 | 2,638,800 | 0 |
| 01-Apr-2024 | 1,060.00 | 1,100.00 | 1,030.00 | 1,070.00 | 4,247,800 | 0 |
| 28-Mar-2024 | 1,100.00 | 1,140.00 | 1,030.00 | 1,060.00 | 2,206,800 | 0 |
| 27-Mar-2024 | 1,000.00 | 1,175.00 | 955.00 | 1,080.00 | 9,719,500 | 0 |
| 26-Mar-2024 | 980.00 | 980.00 | 875.00 | 950.00 | 1,463,700 | 0 |
| 25-Mar-2024 | 900.00 | 900.00 | 875.00 | 875.00 | 448,100 | 0 |
| 22-Mar-2024 | 880.00 | 880.00 | 875.00 | 880.00 | 440,600 | 0 |
| 21-Mar-2024 | 860.00 | 900.00 | 855.00 | 875.00 | 369,500 | 0 |
| 20-Mar-2024 | 880.00 | 880.00 | 855.00 | 855.00 | 96,100 | 0 |
| 19-Mar-2024 | 870.00 | 910.00 | 855.00 | 875.00 | 630,100 | 0 |
| 18-Mar-2024 | 860.00 | 875.00 | 860.00 | 865.00 | 132,900 | 0 |
| 15-Mar-2024 | 850.00 | 915.00 | 850.00 | 855.00 | 719,700 | 0 |
| 14-Mar-2024 | 890.00 | 910.00 | 840.00 | 840.00 | 1,119,900 | 0 |
| 13-Mar-2024 | 915.00 | 920.00 | 890.00 | 895.00 | 315,300 | 0 |
| 08-Mar-2024 | 900.00 | 915.00 | 900.00 | 910.00 | 184,800 | 0 |
| 07-Mar-2024 | 910.00 | 925.00 | 895.00 | 905.00 | 86,400 | 0 |
| 06-Mar-2024 | 900.00 | 920.00 | 885.00 | 885.00 | 191,600 | 0 |
| 05-Mar-2024 | 875.00 | 925.00 | 870.00 | 900.00 | 438,400 | 0 |
| 04-Mar-2024 | 890.00 | 925.00 | 865.00 | 870.00 | 448,800 | 0 |
| 01-Mar-2024 | 895.00 | 920.00 | 850.00 | 880.00 | 325,400 | 0 |
| 29-Feb-2024 | 925.00 | 930.00 | 900.00 | 900.00 | 106,900 | 0 |
| 28-Feb-2024 | 925.00 | 930.00 | 895.00 | 925.00 | 1,424,600 | 0 |
| 27-Feb-2024 | 890.00 | 925.00 | 880.00 | 920.00 | 2,074,300 | 0 |
| 26-Feb-2024 | 885.00 | 885.00 | 865.00 | 870.00 | 437,200 | 0 |
| 23-Feb-2024 | 855.00 | 895.00 | 855.00 | 885.00 | 664,000 | 0 |
| 22-Feb-2024 | 875.00 | 875.00 | 850.00 | 870.00 | 259,600 | 0 |
| 21-Feb-2024 | 845.00 | 855.00 | 825.00 | 850.00 | 141,700 | 0 |
| 20-Feb-2024 | 850.00 | 875.00 | 820.00 | 845.00 | 440,600 | 0 |
| 19-Feb-2024 | 855.00 | 880.00 | 845.00 | 855.00 | 531,000 | 0 |
| 16-Feb-2024 | 880.00 | 880.00 | 850.00 | 855.00 | 480,800 | 0 |
| 15-Feb-2024 | 860.00 | 875.00 | 840.00 | 875.00 | 603,500 | 0 |
| 13-Feb-2024 | 870.00 | 875.00 | 830.00 | 845.00 | 1,000,600 | 0 |
| 12-Feb-2024 | 865.00 | 880.00 | 830.00 | 875.00 | 1,189,000 | 0 |
| 07-Feb-2024 | 890.00 | 890.00 | 855.00 | 865.00 | 542,900 | 0 |
| 06-Feb-2024 | 900.00 | 900.00 | 865.00 | 890.00 | 400,300 | 0 |
| 05-Feb-2024 | 870.00 | 890.00 | 850.00 | 890.00 | 824,000 | 0 |
| 02-Feb-2024 | 865.00 | 875.00 | 835.00 | 870.00 | 683,000 | 0 |
| 01-Feb-2024 | 820.00 | 885.00 | 820.00 | 865.00 | 545,600 | 0 |
| 31-Jan-2024 | 910.00 | 915.00 | 800.00 | 820.00 | 914,300 | 0 |
| 30-Jan-2024 | 900.00 | 915.00 | 880.00 | 910.00 | 1,743,200 | 0 |
| 29-Jan-2024 | 900.00 | 915.00 | 840.00 | 905.00 | 949,300 | 0 |
| 26-Jan-2024 | 860.00 | 935.00 | 860.00 | 900.00 | 2,671,100 | 0 |
| 25-Jan-2024 | 835.00 | 870.00 | 830.00 | 860.00 | 943,900 | 0 |
| 24-Jan-2024 | 820.00 | 835.00 | 800.00 | 835.00 | 696,600 | 0 |
| 23-Jan-2024 | 795.00 | 810.00 | 785.00 | 810.00 | 708,200 | 0 |
| 22-Jan-2024 | 805.00 | 805.00 | 780.00 | 800.00 | 125,300 | 0 |
| 19-Jan-2024 | 800.00 | 805.00 | 775.00 | 805.00 | 950,500 | 0 |
| 18-Jan-2024 | 795.00 | 805.00 | 780.00 | 800.00 | 293,600 | 0 |
| 17-Jan-2024 | 800.00 | 805.00 | 790.00 | 800.00 | 759,600 | 0 |
| 16-Jan-2024 | 820.00 | 820.00 | 795.00 | 805.00 | 1,610,600 | 0 |
| 15-Jan-2024 | 845.00 | 845.00 | 810.00 | 815.00 | 766,100 | 0 |
| 12-Jan-2024 | 790.00 | 835.00 | 785.00 | 830.00 | 2,070,100 | 0 |
| 11-Jan-2024 | 760.00 | 790.00 | 760.00 | 785.00 | 534,500 | 0 |
| 10-Jan-2024 | 745.00 | 800.00 | 730.00 | 765.00 | 882,500 | 0 |
| 09-Jan-2024 | 810.00 | 840.00 | 760.00 | 760.00 | 1,529,100 | 0 |
| 08-Jan-2024 | 825.00 | 825.00 | 795.00 | 810.00 | 496,700 | 0 |
| 05-Jan-2024 | 870.00 | 870.00 | 815.00 | 830.00 | 2,584,100 | 0 |
| 04-Jan-2024 | 880.00 | 880.00 | 825.00 | 870.00 | 512,200 | 0 |
| 03-Jan-2024 | 900.00 | 920.00 | 860.00 | 865.00 | 576,500 | 0 |
| 02-Jan-2024 | 905.00 | 930.00 | 850.00 | 860.00 | 470,300 | 0 |
| 29-Dec-2023 | 840.00 | 950.00 | 835.00 | 900.00 | 1,859,300 | 0 |
| 28-Dec-2023 | 820.00 | 845.00 | 815.00 | 835.00 | 432,000 | 0 |
| 27-Dec-2023 | 785.00 | 820.00 | 780.00 | 820.00 | 301,400 | 0 |
| 22-Dec-2023 | 795.00 | 810.00 | 780.00 | 780.00 | 205,400 | 0 |
| 21-Dec-2023 | 800.00 | 820.00 | 750.00 | 785.00 | 774,200 | 0 |
| 20-Dec-2023 | 825.00 | 830.00 | 800.00 | 800.00 | 1,661,300 | 0 |
| 19-Dec-2023 | 860.00 | 860.00 | 820.00 | 825.00 | 505,500 | 0 |
| 18-Dec-2023 | 870.00 | 890.00 | 770.00 | 860.00 | 1,344,700 | 0 |
| 15-Dec-2023 | 845.00 | 860.00 | 835.00 | 855.00 | 587,900 | 0 |
| 14-Dec-2023 | 850.00 | 855.00 | 840.00 | 845.00 | 509,000 | 0 |
| 13-Dec-2023 | 835.00 | 855.00 | 835.00 | 845.00 | 458,000 | 0 |
| 12-Dec-2023 | 830.00 | 860.00 | 825.00 | 835.00 | 802,500 | 0 |
| 11-Dec-2023 | 800.00 | 850.00 | 800.00 | 830.00 | 2,012,900 | 0 |
| 08-Dec-2023 | 800.00 | 800.00 | 750.00 | 800.00 | 352,300 | 0 |
| 07-Dec-2023 | 790.00 | 805.00 | 750.00 | 805.00 | 766,200 | 0 |
| 06-Dec-2023 | 810.00 | 810.00 | 790.00 | 795.00 | 150,900 | 0 |
| 05-Dec-2023 | 815.00 | 815.00 | 780.00 | 810.00 | 338,200 | 0 |
| 04-Dec-2023 | 765.00 | 835.00 | 750.00 | 810.00 | 876,000 | 0 |
| 01-Dec-2023 | 715.00 | 870.00 | 710.00 | 755.00 | 4,343,500 | 0 |
| 30-Nov-2023 | 710.00 | 730.00 | 695.00 | 710.00 | 35,610,100 | 0 |
| 29-Nov-2023 | 700.00 | 715.00 | 695.00 | 700.00 | 601,600 | 0 |
| 28-Nov-2023 | 695.00 | 715.00 | 695.00 | 700.00 | 351,600 | 0 |
| 27-Nov-2023 | 700.00 | 720.00 | 695.00 | 700.00 | 3,358,900 | 0 |
| 24-Nov-2023 | 700.00 | 720.00 | 690.00 | 700.00 | 12,861,500 | 0 |
| 23-Nov-2023 | 700.00 | 710.00 | 695.00 | 700.00 | 4,597,700 | 0 |
| 22-Nov-2023 | 705.00 | 735.00 | 690.00 | 700.00 | 2,757,300 | 0 |
| 21-Nov-2023 | 700.00 | 700.00 | 690.00 | 700.00 | 4,200,100 | 0 |
| 20-Nov-2023 | 715.00 | 725.00 | 680.00 | 695.00 | 590,900 | 0 |
| 17-Nov-2023 | 720.00 | 770.00 | 710.00 | 715.00 | 7,928,000 | 0 |
| 16-Nov-2023 | 710.00 | 720.00 | 710.00 | 715.00 | 14,313,200 | 0 |
| 15-Nov-2023 | 720.00 | 720.00 | 710.00 | 710.00 | 916,800 | 0 |
| 14-Nov-2023 | 715.00 | 720.00 | 710.00 | 720.00 | 684,300 | 0 |
| 13-Nov-2023 | 720.00 | 720.00 | 710.00 | 715.00 | 329,900 | 0 |
| 10-Nov-2023 | 715.00 | 715.00 | 705.00 | 710.00 | 235,500 | 0 |
| 09-Nov-2023 | 705.00 | 720.00 | 705.00 | 715.00 | 772,300 | 0 |
| 08-Nov-2023 | 700.00 | 710.00 | 700.00 | 705.00 | 652,000 | 0 |
| 07-Nov-2023 | 700.00 | 705.00 | 695.00 | 705.00 | 836,800 | 0 |
| 06-Nov-2023 | 700.00 | 700.00 | 690.00 | 700.00 | 988,900 | 0 |
| 03-Nov-2023 | 690.00 | 710.00 | 690.00 | 700.00 | 1,241,500 | 0 |
| 02-Nov-2023 | 680.00 | 695.00 | 675.00 | 685.00 | 315,600 | 0 |