| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 126.00 | 126.00 | 126.00 | 126.00 | 300 | 0 |
| 01-Apr-2024 | 125.00 | 128.00 | 125.00 | 128.00 | 318,900 | 0 |
| 28-Mar-2024 | 126.00 | 127.00 | 125.00 | 125.00 | 7,600 | 0 |
| 27-Mar-2024 | 127.00 | 127.00 | 126.00 | 127.00 | 5,100 | 0 |
| 26-Mar-2024 | 128.00 | 128.00 | 126.00 | 127.00 | 22,900 | 0 |
| 25-Mar-2024 | 129.00 | 129.00 | 124.00 | 126.00 | 93,100 | 0 |
| 22-Mar-2024 | 127.00 | 128.00 | 124.00 | 124.00 | 38,500 | 0 |
| 21-Mar-2024 | 128.00 | 128.00 | 125.00 | 125.00 | 312,700 | 0 |
| 20-Mar-2024 | 128.00 | 128.00 | 125.00 | 125.00 | 4,800 | 0 |
| 19-Mar-2024 | 123.00 | 128.00 | 123.00 | 127.00 | 52,900 | 0 |
| 18-Mar-2024 | 129.00 | 129.00 | 127.00 | 127.00 | 2,500 | 0 |
| 15-Mar-2024 | 130.00 | 130.00 | 128.00 | 128.00 | 22,000 | 0 |
| 14-Mar-2024 | 128.00 | 132.00 | 125.00 | 128.00 | 57,200 | 0 |
| 13-Mar-2024 | 130.00 | 130.00 | 127.00 | 127.00 | 6,000 | 0 |
| 08-Mar-2024 | 127.00 | 130.00 | 123.00 | 129.00 | 8,000 | 0 |
| 07-Mar-2024 | 131.00 | 131.00 | 129.00 | 131.00 | 1,200 | 0 |
| 06-Mar-2024 | 129.00 | 131.00 | 127.00 | 129.00 | 85,300 | 0 |
| 05-Mar-2024 | 129.00 | 133.00 | 128.00 | 129.00 | 89,100 | 0 |
| 04-Mar-2024 | 135.00 | 135.00 | 130.00 | 130.00 | 9,300 | 0 |
| 01-Mar-2024 | 130.00 | 143.00 | 128.00 | 135.00 | 268,700 | 0 |
| 29-Feb-2024 | 126.00 | 129.00 | 126.00 | 129.00 | 5,600 | 0 |
| 28-Feb-2024 | 127.00 | 129.00 | 126.00 | 127.00 | 3,700 | 0 |
| 27-Feb-2024 | 130.00 | 130.00 | 128.00 | 128.00 | 160,200 | 0 |
| 26-Feb-2024 | 129.00 | 129.00 | 125.00 | 125.00 | 15,700 | 0 |
| 23-Feb-2024 | 130.00 | 130.00 | 128.00 | 129.00 | 8,200 | 0 |
| 22-Feb-2024 | 130.00 | 130.00 | 128.00 | 129.00 | 20,000 | 0 |
| 21-Feb-2024 | 128.00 | 130.00 | 128.00 | 128.00 | 10,700 | 0 |
| 20-Feb-2024 | 130.00 | 130.00 | 127.00 | 130.00 | 500 | 0 |
| 19-Feb-2024 | 129.00 | 130.00 | 126.00 | 129.00 | 13,700 | 0 |
| 16-Feb-2024 | 130.00 | 130.00 | 126.00 | 130.00 | 6,300 | 0 |
| 15-Feb-2024 | 130.00 | 130.00 | 126.00 | 126.00 | 46,900 | 0 |
| 13-Feb-2024 | 128.00 | 130.00 | 128.00 | 128.00 | 15,600 | 0 |
| 12-Feb-2024 | 129.00 | 129.00 | 126.00 | 127.00 | 14,700 | 0 |
| 07-Feb-2024 | 127.00 | 128.00 | 123.00 | 126.00 | 3,300 | 0 |
| 06-Feb-2024 | 127.00 | 130.00 | 121.00 | 130.00 | 15,600 | 0 |
| 05-Feb-2024 | 127.00 | 130.00 | 126.00 | 130.00 | 79,600 | 0 |
| 02-Feb-2024 | 130.00 | 130.00 | 127.00 | 127.00 | 5,300 | 0 |
| 01-Feb-2024 | 126.00 | 130.00 | 125.00 | 130.00 | 4,300 | 0 |
| 31-Jan-2024 | 127.00 | 127.00 | 126.00 | 126.00 | 4,600 | 0 |
| 30-Jan-2024 | 130.00 | 130.00 | 130.00 | 130.00 | 300 | 0 |
| 29-Jan-2024 | 128.00 | 130.00 | 117.00 | 130.00 | 72,600 | 0 |
| 26-Jan-2024 | 128.00 | 130.00 | 128.00 | 130.00 | 23,200 | 0 |
| 25-Jan-2024 | 130.00 | 131.00 | 127.00 | 130.00 | 34,600 | 0 |
| 24-Jan-2024 | 129.00 | 130.00 | 126.00 | 130.00 | 18,900 | 0 |
| 23-Jan-2024 | 125.00 | 130.00 | 125.00 | 129.00 | 9,800 | 0 |
| 22-Jan-2024 | 127.00 | 130.00 | 122.00 | 129.00 | 15,500 | 0 |
| 19-Jan-2024 | 128.00 | 130.00 | 126.00 | 130.00 | 11,300 | 0 |
| 18-Jan-2024 | 128.00 | 131.00 | 128.00 | 128.00 | 43,100 | 0 |
| 17-Jan-2024 | 130.00 | 131.00 | 127.00 | 127.00 | 44,200 | 0 |
| 16-Jan-2024 | 126.00 | 131.00 | 125.00 | 130.00 | 30,600 | 0 |
| 15-Jan-2024 | 125.00 | 131.00 | 123.00 | 128.00 | 54,400 | 0 |
| 12-Jan-2024 | 129.00 | 133.00 | 124.00 | 130.00 | 53,600 | 0 |
| 11-Jan-2024 | 129.00 | 138.00 | 123.00 | 132.00 | 236,600 | 0 |
| 10-Jan-2024 | 135.00 | 139.00 | 129.00 | 129.00 | 153,600 | 0 |
| 09-Jan-2024 | 137.00 | 140.00 | 130.00 | 139.00 | 347,600 | 0 |
| 08-Jan-2024 | 157.00 | 206.00 | 133.00 | 136.00 | 8,985,200 | 0 |
| 05-Jan-2024 | 118.00 | 156.00 | 118.00 | 156.00 | 763,700 | 0 |
| 04-Jan-2024 | 116.00 | 116.00 | 116.00 | 116.00 | 1,900 | 0 |
| 03-Jan-2024 | 115.00 | 115.00 | 115.00 | 115.00 | 300 | 0 |
| 02-Jan-2024 | 116.00 | 116.00 | 115.00 | 115.00 | 5,800 | 0 |
| 29-Dec-2023 | 117.00 | 117.00 | 117.00 | 117.00 | 20,800 | 0 |
| 28-Dec-2023 | 117.00 | 117.00 | 117.00 | 117.00 | 25,200 | 0 |
| 27-Dec-2023 | 117.00 | 117.00 | 117.00 | 117.00 | 200 | 0 |
| 22-Dec-2023 | 120.00 | 122.00 | 117.00 | 122.00 | 8,400 | 0 |
| 21-Dec-2023 | 120.00 | 120.00 | 117.00 | 117.00 | 19,600 | 0 |
| 20-Dec-2023 | 115.00 | 123.00 | 115.00 | 122.00 | 8,700 | 0 |
| 19-Dec-2023 | 114.00 | 127.00 | 114.00 | 123.00 | 63,400 | 0 |
| 18-Dec-2023 | 111.00 | 132.00 | 111.00 | 119.00 | 112,600 | 0 |
| 15-Dec-2023 | 122.00 | 122.00 | 113.00 | 113.00 | 18,600 | 0 |
| 14-Dec-2023 | 119.00 | 119.00 | 101.00 | 114.00 | 2,300 | 0 |
| 13-Dec-2023 | 104.00 | 116.00 | 103.00 | 116.00 | 5,500 | 0 |
| 12-Dec-2023 | 110.00 | 114.00 | 109.00 | 114.00 | 3,700 | 0 |
| 11-Dec-2023 | 112.00 | 119.00 | 111.00 | 119.00 | 3,100 | 0 |
| 08-Dec-2023 | 110.00 | 121.00 | 105.00 | 121.00 | 3,100 | 0 |
| 07-Dec-2023 | 115.00 | 122.00 | 115.00 | 122.00 | 12,200 | 0 |
| 06-Dec-2023 | 117.00 | 117.00 | 115.00 | 115.00 | 2,000 | 0 |
| 05-Dec-2023 | 123.00 | 123.00 | 115.00 | 117.00 | 700 | 0 |
| 04-Dec-2023 | 121.00 | 121.00 | 120.00 | 120.00 | 5,700 | 0 |
| 01-Dec-2023 | 121.00 | 121.00 | 121.00 | 121.00 | 2,000 | 0 |
| 30-Nov-2023 | 120.00 | 123.00 | 111.00 | 123.00 | 14,500 | 0 |
| 29-Nov-2023 | 124.00 | 124.00 | 124.00 | 124.00 | 0 | 0 |
| 28-Nov-2023 | 125.00 | 125.00 | 120.00 | 124.00 | 7,900 | 0 |
| 27-Nov-2023 | 121.00 | 122.00 | 121.00 | 121.00 | 6,500 | 0 |
| 24-Nov-2023 | 124.00 | 124.00 | 121.00 | 124.00 | 80,900 | 0 |
| 23-Nov-2023 | 120.00 | 125.00 | 120.00 | 125.00 | 1,500 | 0 |
| 22-Nov-2023 | 126.00 | 126.00 | 125.00 | 125.00 | 4,300 | 0 |
| 21-Nov-2023 | 124.00 | 126.00 | 124.00 | 125.00 | 18,000 | 0 |
| 20-Nov-2023 | 124.00 | 124.00 | 124.00 | 124.00 | 700 | 0 |
| 17-Nov-2023 | 124.00 | 124.00 | 124.00 | 124.00 | 1,400 | 0 |
| 16-Nov-2023 | 126.00 | 126.00 | 126.00 | 126.00 | 300 | 0 |
| 15-Nov-2023 | 123.00 | 125.00 | 120.00 | 122.00 | 18,100 | 0 |
| 14-Nov-2023 | 124.00 | 126.00 | 124.00 | 126.00 | 17,100 | 0 |
| 13-Nov-2023 | 123.00 | 126.00 | 117.00 | 125.00 | 51,600 | 0 |
| 10-Nov-2023 | 127.00 | 129.00 | 123.00 | 123.00 | 84,200 | 0 |
| 09-Nov-2023 | 125.00 | 127.00 | 124.00 | 127.00 | 24,200 | 0 |
| 08-Nov-2023 | 125.00 | 125.00 | 124.00 | 125.00 | 9,700 | 0 |
| 07-Nov-2023 | 126.00 | 130.00 | 125.00 | 125.00 | 32,500 | 0 |
| 06-Nov-2023 | 126.00 | 130.00 | 125.00 | 126.00 | 15,600 | 0 |
| 03-Nov-2023 | 127.00 | 127.00 | 127.00 | 127.00 | 10,900 | 0 |
| 02-Nov-2023 | 130.00 | 139.00 | 125.00 | 127.00 | 59,600 | 0 |