| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 63.00 | 64.00 | 62.00 | 62.00 | 55,325,700 | 0 |
| 01-Apr-2024 | 64.00 | 66.00 | 63.00 | 63.00 | 204,652,700 | 0 |
| 28-Mar-2024 | 64.00 | 65.00 | 62.00 | 63.00 | 78,822,600 | 0 |
| 27-Mar-2024 | 62.00 | 65.00 | 62.00 | 64.00 | 175,072,700 | 0 |
| 26-Mar-2024 | 63.00 | 63.00 | 61.00 | 62.00 | 40,956,300 | 0 |
| 25-Mar-2024 | 63.00 | 63.00 | 61.00 | 61.00 | 46,781,900 | 0 |
| 22-Mar-2024 | 64.00 | 65.00 | 62.00 | 62.00 | 146,895,500 | 0 |
| 21-Mar-2024 | 60.00 | 66.00 | 59.00 | 63.00 | 407,963,800 | 0 |
| 20-Mar-2024 | 59.00 | 60.00 | 58.00 | 60.00 | 133,200,200 | 0 |
| 19-Mar-2024 | 57.00 | 60.00 | 56.00 | 58.00 | 115,406,400 | 0 |
| 18-Mar-2024 | 58.00 | 58.00 | 56.00 | 56.00 | 61,395,500 | 0 |
| 15-Mar-2024 | 59.00 | 59.00 | 57.00 | 57.00 | 50,635,200 | 0 |
| 14-Mar-2024 | 58.00 | 59.00 | 58.00 | 59.00 | 26,137,300 | 0 |
| 13-Mar-2024 | 58.00 | 59.00 | 58.00 | 58.00 | 37,404,000 | 0 |
| 08-Mar-2024 | 59.00 | 60.00 | 58.00 | 58.00 | 71,400,200 | 0 |
| 07-Mar-2024 | 59.00 | 61.00 | 58.00 | 59.00 | 96,875,700 | 0 |
| 06-Mar-2024 | 57.00 | 59.00 | 57.00 | 59.00 | 47,435,300 | 0 |
| 05-Mar-2024 | 58.00 | 58.00 | 56.00 | 57.00 | 45,720,400 | 0 |
| 04-Mar-2024 | 58.00 | 59.00 | 57.00 | 58.00 | 44,290,000 | 0 |
| 01-Mar-2024 | 57.00 | 58.00 | 56.00 | 57.00 | 37,620,900 | 0 |
| 29-Feb-2024 | 57.00 | 58.00 | 56.00 | 57.00 | 45,306,200 | 0 |
| 28-Feb-2024 | 58.00 | 59.00 | 56.00 | 57.00 | 85,237,100 | 0 |
| 27-Feb-2024 | 59.00 | 59.00 | 57.00 | 58.00 | 60,805,200 | 0 |
| 26-Feb-2024 | 60.00 | 61.00 | 59.00 | 59.00 | 53,130,500 | 0 |
| 23-Feb-2024 | 60.00 | 62.00 | 59.00 | 60.00 | 56,454,800 | 0 |
| 22-Feb-2024 | 57.00 | 61.00 | 56.00 | 60.00 | 238,915,600 | 0 |
| 21-Feb-2024 | 57.00 | 58.00 | 56.00 | 56.00 | 17,864,000 | 0 |
| 20-Feb-2024 | 57.00 | 58.00 | 56.00 | 57.00 | 40,805,700 | 0 |
| 19-Feb-2024 | 58.00 | 59.00 | 55.00 | 57.00 | 68,545,800 | 0 |
| 16-Feb-2024 | 58.00 | 60.00 | 57.00 | 58.00 | 44,529,400 | 0 |
| 15-Feb-2024 | 59.00 | 60.00 | 57.00 | 58.00 | 83,801,100 | 0 |
| 13-Feb-2024 | 56.00 | 58.00 | 56.00 | 57.00 | 76,839,100 | 0 |
| 12-Feb-2024 | 56.00 | 57.00 | 55.00 | 56.00 | 86,506,900 | 0 |
| 07-Feb-2024 | 57.00 | 58.00 | 56.00 | 56.00 | 65,944,500 | 0 |
| 06-Feb-2024 | 58.00 | 58.00 | 57.00 | 57.00 | 66,332,200 | 0 |
| 05-Feb-2024 | 58.00 | 59.00 | 57.00 | 58.00 | 37,354,900 | 0 |
| 02-Feb-2024 | 60.00 | 60.00 | 57.00 | 57.00 | 90,319,400 | 0 |
| 01-Feb-2024 | 60.00 | 61.00 | 59.00 | 59.00 | 60,051,400 | 0 |
| 31-Jan-2024 | 58.00 | 61.00 | 58.00 | 59.00 | 71,805,800 | 0 |
| 30-Jan-2024 | 58.00 | 60.00 | 57.00 | 59.00 | 182,910,200 | 0 |
| 29-Jan-2024 | 57.00 | 60.00 | 55.00 | 58.00 | 233,629,600 | 0 |
| 26-Jan-2024 | 60.00 | 60.00 | 56.00 | 57.00 | 245,609,200 | 0 |
| 25-Jan-2024 | 59.00 | 62.00 | 58.00 | 59.00 | 252,777,800 | 0 |
| 24-Jan-2024 | 62.00 | 64.00 | 59.00 | 60.00 | 134,758,800 | 0 |
| 23-Jan-2024 | 63.00 | 64.00 | 61.00 | 62.00 | 187,704,300 | 0 |
| 22-Jan-2024 | 66.00 | 66.00 | 63.00 | 63.00 | 140,939,900 | 0 |
| 19-Jan-2024 | 66.00 | 66.00 | 64.00 | 65.00 | 68,584,200 | 0 |
| 18-Jan-2024 | 64.00 | 67.00 | 64.00 | 66.00 | 117,510,600 | 0 |
| 17-Jan-2024 | 64.00 | 66.00 | 63.00 | 64.00 | 132,476,300 | 0 |
| 16-Jan-2024 | 64.00 | 65.00 | 62.00 | 64.00 | 144,196,100 | 0 |
| 15-Jan-2024 | 63.00 | 64.00 | 62.00 | 64.00 | 115,875,400 | 0 |
| 12-Jan-2024 | 65.00 | 65.00 | 62.00 | 62.00 | 149,202,500 | 0 |
| 11-Jan-2024 | 66.00 | 66.00 | 64.00 | 64.00 | 106,598,300 | 0 |
| 10-Jan-2024 | 67.00 | 68.00 | 65.00 | 65.00 | 138,446,200 | 0 |
| 09-Jan-2024 | 65.00 | 68.00 | 64.00 | 66.00 | 252,558,300 | 0 |
| 08-Jan-2024 | 65.00 | 67.00 | 64.00 | 65.00 | 139,015,000 | 0 |
| 05-Jan-2024 | 68.00 | 68.00 | 65.00 | 66.00 | 151,395,500 | 0 |
| 04-Jan-2024 | 67.00 | 69.00 | 67.00 | 68.00 | 98,695,300 | 0 |
| 03-Jan-2024 | 68.00 | 72.00 | 66.00 | 67.00 | 521,986,500 | 0 |
| 02-Jan-2024 | 61.00 | 70.00 | 60.00 | 68.00 | 509,467,700 | 0 |
| 29-Dec-2023 | 62.00 | 62.00 | 60.00 | 60.00 | 131,923,700 | 0 |
| 28-Dec-2023 | 60.00 | 62.00 | 60.00 | 61.00 | 93,344,700 | 0 |
| 27-Dec-2023 | 60.00 | 62.00 | 60.00 | 60.00 | 162,200,000 | 0 |
| 22-Dec-2023 | 59.00 | 62.00 | 59.00 | 60.00 | 188,568,400 | 0 |
| 21-Dec-2023 | 60.00 | 61.00 | 59.00 | 59.00 | 125,208,400 | 0 |
| 20-Dec-2023 | 61.00 | 62.00 | 59.00 | 59.00 | 188,324,100 | 0 |
| 19-Dec-2023 | 61.00 | 62.00 | 59.00 | 60.00 | 234,550,200 | 0 |
| 18-Dec-2023 | 61.00 | 64.00 | 59.00 | 61.00 | 552,649,800 | 0 |
| 15-Dec-2023 | 60.00 | 64.00 | 55.00 | 61.00 | 1,677,056,800 | 0 |
| 14-Dec-2023 | 74.00 | 75.00 | 65.00 | 65.00 | 1,049,968,500 | 0 |
| 13-Dec-2023 | 74.00 | 76.00 | 73.00 | 74.00 | 190,828,000 | 0 |
| 12-Dec-2023 | 76.00 | 79.00 | 72.00 | 75.00 | 362,704,900 | 0 |
| 11-Dec-2023 | 81.00 | 83.00 | 73.00 | 75.00 | 768,075,500 | 0 |
| 08-Dec-2023 | 81.00 | 83.00 | 80.00 | 81.00 | 238,872,100 | 0 |
| 07-Dec-2023 | 86.00 | 88.00 | 80.00 | 80.00 | 584,351,600 | 0 |
| 06-Dec-2023 | 82.00 | 88.00 | 81.00 | 85.00 | 744,823,600 | 0 |
| 05-Dec-2023 | 80.00 | 84.00 | 76.00 | 82.00 | 718,761,900 | 0 |
| 04-Dec-2023 | 72.00 | 82.00 | 70.00 | 79.00 | 938,384,200 | 0 |
| 01-Dec-2023 | 70.00 | 71.00 | 68.00 | 71.00 | 195,100,100 | 0 |
| 30-Nov-2023 | 69.00 | 71.00 | 69.00 | 70.00 | 171,018,000 | 0 |
| 29-Nov-2023 | 71.00 | 75.00 | 68.00 | 69.00 | 210,415,400 | 0 |
| 28-Nov-2023 | 70.00 | 71.00 | 67.00 | 70.00 | 327,338,600 | 0 |
| 27-Nov-2023 | 73.00 | 73.00 | 69.00 | 70.00 | 304,871,000 | 0 |
| 24-Nov-2023 | 74.00 | 74.00 | 71.00 | 72.00 | 79,749,200 | 0 |
| 23-Nov-2023 | 70.00 | 73.00 | 70.00 | 73.00 | 96,101,800 | 0 |
| 22-Nov-2023 | 72.00 | 73.00 | 69.00 | 70.00 | 162,652,400 | 0 |
| 21-Nov-2023 | 73.00 | 74.00 | 71.00 | 71.00 | 116,109,700 | 0 |
| 20-Nov-2023 | 75.00 | 76.00 | 72.00 | 73.00 | 113,195,700 | 0 |
| 17-Nov-2023 | 75.00 | 77.00 | 74.00 | 75.00 | 181,833,800 | 0 |
| 16-Nov-2023 | 73.00 | 76.00 | 73.00 | 74.00 | 274,356,400 | 0 |
| 15-Nov-2023 | 71.00 | 76.00 | 69.00 | 73.00 | 728,010,000 | 0 |
| 14-Nov-2023 | 73.00 | 75.00 | 69.00 | 71.00 | 409,339,200 | 0 |
| 13-Nov-2023 | 75.00 | 77.00 | 72.00 | 73.00 | 235,857,600 | 0 |
| 10-Nov-2023 | 73.00 | 77.00 | 72.00 | 75.00 | 246,375,500 | 0 |
| 09-Nov-2023 | 77.00 | 80.00 | 71.00 | 73.00 | 520,787,900 | 0 |
| 08-Nov-2023 | 72.00 | 79.00 | 69.00 | 77.00 | 592,465,500 | 0 |
| 07-Nov-2023 | 81.00 | 88.00 | 57.00 | 72.00 | 4,629,738,400 | 0 |
| 06-Nov-2023 | 87.00 | 90.00 | 85.00 | 86.00 | 274,129,400 | 0 |
| 03-Nov-2023 | 85.00 | 89.00 | 84.00 | 87.00 | 315,043,800 | 0 |
| 02-Nov-2023 | 83.00 | 88.00 | 82.00 | 84.00 | 339,231,300 | 0 |