| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 03-Apr-2024 | 50.00 | 50.00 | 50.00 | 50.00 | 689,300 | 0 |
| 02-Apr-2024 | 51.00 | 52.00 | 50.00 | 50.00 | 2,694,600 | 0 |
| 01-Apr-2024 | 51.00 | 51.00 | 50.00 | 50.00 | 1,562,600 | 0 |
| 28-Mar-2024 | 51.00 | 51.00 | 50.00 | 51.00 | 1,630,300 | 0 |
| 27-Mar-2024 | 51.00 | 51.00 | 50.00 | 51.00 | 2,972,200 | 0 |
| 26-Mar-2024 | 55.00 | 55.00 | 50.00 | 51.00 | 15,801,500 | 0 |
| 25-Mar-2024 | 57.00 | 57.00 | 54.00 | 55.00 | 4,595,900 | 0 |
| 22-Mar-2024 | 57.00 | 57.00 | 55.00 | 56.00 | 1,114,700 | 0 |
| 21-Mar-2024 | 56.00 | 58.00 | 55.00 | 57.00 | 1,498,700 | 0 |
| 20-Mar-2024 | 56.00 | 56.00 | 55.00 | 56.00 | 103,700 | 0 |
| 19-Mar-2024 | 56.00 | 58.00 | 54.00 | 57.00 | 3,160,400 | 0 |
| 18-Mar-2024 | 57.00 | 58.00 | 55.00 | 57.00 | 3,608,300 | 0 |
| 15-Mar-2024 | 57.00 | 58.00 | 55.00 | 57.00 | 573,000 | 0 |
| 14-Mar-2024 | 58.00 | 58.00 | 57.00 | 58.00 | 174,300 | 0 |
| 13-Mar-2024 | 56.00 | 58.00 | 56.00 | 58.00 | 268,000 | 0 |
| 08-Mar-2024 | 56.00 | 57.00 | 55.00 | 56.00 | 297,300 | 0 |
| 07-Mar-2024 | 59.00 | 59.00 | 53.00 | 56.00 | 3,896,300 | 0 |
| 06-Mar-2024 | 58.00 | 59.00 | 56.00 | 59.00 | 340,000 | 0 |
| 05-Mar-2024 | 57.00 | 59.00 | 56.00 | 58.00 | 478,500 | 0 |
| 04-Mar-2024 | 59.00 | 59.00 | 57.00 | 58.00 | 879,300 | 0 |
| 01-Mar-2024 | 59.00 | 59.00 | 58.00 | 59.00 | 176,600 | 0 |
| 29-Feb-2024 | 59.00 | 60.00 | 57.00 | 58.00 | 1,341,400 | 0 |
| 28-Feb-2024 | 60.00 | 60.00 | 58.00 | 59.00 | 469,000 | 0 |
| 27-Feb-2024 | 59.00 | 60.00 | 56.00 | 59.00 | 1,127,000 | 0 |
| 26-Feb-2024 | 59.00 | 60.00 | 59.00 | 60.00 | 676,700 | 0 |
| 23-Feb-2024 | 61.00 | 61.00 | 59.00 | 60.00 | 1,400,000 | 0 |
| 22-Feb-2024 | 60.00 | 61.00 | 58.00 | 61.00 | 1,314,800 | 0 |
| 21-Feb-2024 | 62.00 | 63.00 | 59.00 | 59.00 | 3,088,900 | 0 |
| 20-Feb-2024 | 61.00 | 62.00 | 60.00 | 62.00 | 4,395,800 | 0 |
| 19-Feb-2024 | 61.00 | 61.00 | 59.00 | 61.00 | 2,618,000 | 0 |
| 16-Feb-2024 | 61.00 | 62.00 | 60.00 | 61.00 | 892,700 | 0 |
| 15-Feb-2024 | 60.00 | 61.00 | 59.00 | 61.00 | 380,000 | 0 |
| 13-Feb-2024 | 61.00 | 61.00 | 59.00 | 59.00 | 1,096,100 | 0 |
| 12-Feb-2024 | 60.00 | 61.00 | 60.00 | 60.00 | 184,800 | 0 |
| 07-Feb-2024 | 61.00 | 63.00 | 60.00 | 60.00 | 1,552,100 | 0 |
| 06-Feb-2024 | 61.00 | 61.00 | 60.00 | 61.00 | 953,800 | 0 |
| 05-Feb-2024 | 61.00 | 62.00 | 60.00 | 61.00 | 2,707,000 | 0 |
| 02-Feb-2024 | 62.00 | 63.00 | 60.00 | 62.00 | 935,500 | 0 |
| 01-Feb-2024 | 61.00 | 62.00 | 61.00 | 62.00 | 203,900 | 0 |
| 31-Jan-2024 | 61.00 | 63.00 | 61.00 | 61.00 | 164,500 | 0 |
| 30-Jan-2024 | 62.00 | 63.00 | 61.00 | 62.00 | 754,100 | 0 |
| 29-Jan-2024 | 62.00 | 63.00 | 61.00 | 62.00 | 344,100 | 0 |
| 26-Jan-2024 | 61.00 | 63.00 | 60.00 | 62.00 | 1,322,800 | 0 |
| 25-Jan-2024 | 62.00 | 62.00 | 60.00 | 62.00 | 4,088,000 | 0 |
| 24-Jan-2024 | 62.00 | 62.00 | 61.00 | 62.00 | 678,000 | 0 |
| 23-Jan-2024 | 63.00 | 64.00 | 61.00 | 62.00 | 3,090,100 | 0 |
| 22-Jan-2024 | 65.00 | 65.00 | 63.00 | 64.00 | 698,900 | 0 |
| 19-Jan-2024 | 65.00 | 66.00 | 64.00 | 65.00 | 169,600 | 0 |
| 18-Jan-2024 | 65.00 | 66.00 | 64.00 | 65.00 | 289,600 | 0 |
| 17-Jan-2024 | 64.00 | 65.00 | 63.00 | 65.00 | 940,700 | 0 |
| 16-Jan-2024 | 64.00 | 65.00 | 63.00 | 64.00 | 693,200 | 0 |
| 15-Jan-2024 | 63.00 | 64.00 | 62.00 | 64.00 | 777,200 | 0 |
| 12-Jan-2024 | 63.00 | 64.00 | 61.00 | 63.00 | 2,806,400 | 0 |
| 11-Jan-2024 | 64.00 | 64.00 | 60.00 | 63.00 | 5,461,900 | 0 |
| 10-Jan-2024 | 66.00 | 66.00 | 62.00 | 64.00 | 3,136,000 | 0 |
| 09-Jan-2024 | 67.00 | 67.00 | 65.00 | 66.00 | 2,678,500 | 0 |
| 08-Jan-2024 | 68.00 | 68.00 | 65.00 | 67.00 | 3,120,200 | 0 |
| 05-Jan-2024 | 68.00 | 71.00 | 67.00 | 68.00 | 8,852,300 | 0 |
| 04-Jan-2024 | 68.00 | 72.00 | 67.00 | 68.00 | 16,538,300 | 0 |
| 03-Jan-2024 | 70.00 | 70.00 | 68.00 | 68.00 | 5,206,400 | 0 |
| 02-Jan-2024 | 68.00 | 71.00 | 68.00 | 70.00 | 3,652,000 | 0 |
| 29-Dec-2023 | 68.00 | 73.00 | 67.00 | 68.00 | 4,963,600 | 0 |
| 28-Dec-2023 | 69.00 | 69.00 | 67.00 | 68.00 | 2,685,900 | 0 |
| 27-Dec-2023 | 70.00 | 71.00 | 66.00 | 69.00 | 4,449,300 | 0 |
| 22-Dec-2023 | 71.00 | 71.00 | 70.00 | 70.00 | 641,900 | 0 |
| 21-Dec-2023 | 70.00 | 72.00 | 70.00 | 71.00 | 1,874,400 | 0 |
| 20-Dec-2023 | 73.00 | 74.00 | 70.00 | 70.00 | 4,357,300 | 0 |
| 19-Dec-2023 | 73.00 | 74.00 | 71.00 | 73.00 | 1,575,900 | 0 |
| 18-Dec-2023 | 72.00 | 73.00 | 71.00 | 73.00 | 3,986,500 | 0 |
| 15-Dec-2023 | 73.00 | 74.00 | 71.00 | 72.00 | 995,200 | 0 |
| 14-Dec-2023 | 71.00 | 73.00 | 71.00 | 73.00 | 1,575,300 | 0 |
| 13-Dec-2023 | 71.00 | 72.00 | 70.00 | 72.00 | 1,422,500 | 0 |
| 12-Dec-2023 | 72.00 | 72.00 | 70.00 | 72.00 | 999,800 | 0 |
| 11-Dec-2023 | 73.00 | 73.00 | 71.00 | 72.00 | 723,600 | 0 |
| 08-Dec-2023 | 72.00 | 73.00 | 72.00 | 73.00 | 323,500 | 0 |
| 07-Dec-2023 | 72.00 | 75.00 | 71.00 | 73.00 | 4,186,000 | 0 |
| 06-Dec-2023 | 73.00 | 73.00 | 71.00 | 71.00 | 1,623,900 | 0 |
| 05-Dec-2023 | 73.00 | 74.00 | 72.00 | 73.00 | 4,298,000 | 0 |
| 04-Dec-2023 | 74.00 | 77.00 | 72.00 | 73.00 | 7,857,400 | 0 |
| 01-Dec-2023 | 73.00 | 76.00 | 73.00 | 73.00 | 5,873,600 | 0 |
| 30-Nov-2023 | 75.00 | 76.00 | 73.00 | 74.00 | 3,405,400 | 0 |
| 29-Nov-2023 | 71.00 | 75.00 | 71.00 | 74.00 | 3,844,100 | 0 |
| 28-Nov-2023 | 73.00 | 73.00 | 71.00 | 73.00 | 1,331,600 | 0 |
| 27-Nov-2023 | 73.00 | 73.00 | 72.00 | 73.00 | 143,000 | 0 |
| 24-Nov-2023 | 72.00 | 73.00 | 71.00 | 73.00 | 1,644,300 | 0 |
| 23-Nov-2023 | 72.00 | 74.00 | 71.00 | 73.00 | 1,916,700 | 0 |
| 22-Nov-2023 | 72.00 | 73.00 | 72.00 | 73.00 | 130,700 | 0 |
| 21-Nov-2023 | 72.00 | 73.00 | 72.00 | 73.00 | 548,600 | 0 |
| 20-Nov-2023 | 73.00 | 74.00 | 71.00 | 73.00 | 1,267,800 | 0 |
| 17-Nov-2023 | 73.00 | 75.00 | 71.00 | 73.00 | 1,378,600 | 0 |
| 16-Nov-2023 | 74.00 | 76.00 | 72.00 | 74.00 | 410,900 | 0 |
| 15-Nov-2023 | 74.00 | 75.00 | 72.00 | 74.00 | 1,165,000 | 0 |
| 14-Nov-2023 | 73.00 | 76.00 | 72.00 | 73.00 | 350,800 | 0 |
| 13-Nov-2023 | 73.00 | 74.00 | 71.00 | 73.00 | 1,669,400 | 0 |
| 10-Nov-2023 | 73.00 | 74.00 | 71.00 | 73.00 | 547,000 | 0 |
| 09-Nov-2023 | 72.00 | 73.00 | 70.00 | 73.00 | 1,168,300 | 0 |
| 08-Nov-2023 | 73.00 | 74.00 | 70.00 | 72.00 | 2,699,900 | 0 |
| 07-Nov-2023 | 73.00 | 75.00 | 72.00 | 73.00 | 678,900 | 0 |
| 06-Nov-2023 | 73.00 | 75.00 | 71.00 | 73.00 | 1,147,200 | 0 |
| 03-Nov-2023 | 71.00 | 74.00 | 71.00 | 73.00 | 1,152,200 | 0 |