| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 03-Apr-2024 | 755.00 | 765.00 | 660.00 | 765.00 | 57,200 | 0 |
| 02-Apr-2024 | 775.00 | 785.00 | 750.00 | 770.00 | 28,100 | 0 |
| 01-Apr-2024 | 770.00 | 785.00 | 750.00 | 775.00 | 36,500 | 0 |
| 28-Mar-2024 | 770.00 | 785.00 | 750.00 | 770.00 | 110,000 | 0 |
| 27-Mar-2024 | 770.00 | 805.00 | 760.00 | 790.00 | 102,900 | 0 |
| 26-Mar-2024 | 805.00 | 805.00 | 770.00 | 800.00 | 27,800 | 0 |
| 25-Mar-2024 | 820.00 | 820.00 | 765.00 | 805.00 | 225,400 | 0 |
| 22-Mar-2024 | 800.00 | 815.00 | 770.00 | 800.00 | 31,300 | 0 |
| 21-Mar-2024 | 830.00 | 920.00 | 760.00 | 800.00 | 196,000 | 0 |
| 20-Mar-2024 | 880.00 | 990.00 | 765.00 | 830.00 | 656,100 | 0 |
| 19-Mar-2024 | 700.00 | 880.00 | 700.00 | 880.00 | 357,600 | 0 |
| 18-Mar-2024 | 710.00 | 715.00 | 700.00 | 705.00 | 1,600 | 0 |
| 15-Mar-2024 | 690.00 | 710.00 | 670.00 | 710.00 | 4,500 | 0 |
| 14-Mar-2024 | 705.00 | 730.00 | 690.00 | 690.00 | 1,200 | 0 |
| 13-Mar-2024 | 720.00 | 720.00 | 705.00 | 705.00 | 3,100 | 0 |
| 08-Mar-2024 | 730.00 | 730.00 | 720.00 | 720.00 | 2,600 | 0 |
| 07-Mar-2024 | 720.00 | 730.00 | 720.00 | 730.00 | 600 | 0 |
| 06-Mar-2024 | 720.00 | 720.00 | 700.00 | 720.00 | 1,000 | 0 |
| 05-Mar-2024 | 725.00 | 725.00 | 720.00 | 720.00 | 200 | 0 |
| 04-Mar-2024 | 725.00 | 725.00 | 695.00 | 695.00 | 11,300 | 0 |
| 01-Mar-2024 | 705.00 | 725.00 | 695.00 | 725.00 | 5,900 | 0 |
| 29-Feb-2024 | 730.00 | 730.00 | 700.00 | 705.00 | 2,000 | 0 |
| 28-Feb-2024 | 715.00 | 720.00 | 700.00 | 700.00 | 24,500 | 0 |
| 27-Feb-2024 | 660.00 | 700.00 | 660.00 | 700.00 | 10,000 | 0 |
| 26-Feb-2024 | 690.00 | 705.00 | 690.00 | 705.00 | 12,700 | 0 |
| 23-Feb-2024 | 705.00 | 710.00 | 690.00 | 690.00 | 1,800 | 0 |
| 22-Feb-2024 | 700.00 | 705.00 | 695.00 | 705.00 | 22,200 | 0 |
| 21-Feb-2024 | 700.00 | 705.00 | 690.00 | 695.00 | 46,600 | 0 |
| 20-Feb-2024 | 660.00 | 730.00 | 660.00 | 730.00 | 3,500 | 0 |
| 19-Feb-2024 | 730.00 | 730.00 | 730.00 | 730.00 | 200 | 0 |
| 16-Feb-2024 | 725.00 | 730.00 | 725.00 | 730.00 | 10,500 | 0 |
| 15-Feb-2024 | 730.00 | 740.00 | 645.00 | 730.00 | 39,400 | 0 |
| 13-Feb-2024 | 730.00 | 735.00 | 720.00 | 730.00 | 3,600 | 0 |
| 12-Feb-2024 | 715.00 | 735.00 | 715.00 | 715.00 | 1,900 | 0 |
| 07-Feb-2024 | 715.00 | 715.00 | 715.00 | 715.00 | 400 | 0 |
| 06-Feb-2024 | 710.00 | 715.00 | 710.00 | 715.00 | 1,200 | 0 |
| 05-Feb-2024 | 730.00 | 730.00 | 710.00 | 710.00 | 1,000 | 0 |
| 02-Feb-2024 | 730.00 | 730.00 | 715.00 | 730.00 | 800 | 0 |
| 01-Feb-2024 | 720.00 | 730.00 | 715.00 | 730.00 | 15,800 | 0 |
| 31-Jan-2024 | 720.00 | 735.00 | 720.00 | 730.00 | 3,200 | 0 |
| 30-Jan-2024 | 745.00 | 745.00 | 715.00 | 720.00 | 13,800 | 0 |
| 29-Jan-2024 | 725.00 | 725.00 | 725.00 | 725.00 | 400 | 0 |
| 26-Jan-2024 | 750.00 | 750.00 | 715.00 | 720.00 | 11,400 | 0 |
| 25-Jan-2024 | 730.00 | 745.00 | 715.00 | 745.00 | 9,200 | 0 |
| 24-Jan-2024 | 730.00 | 750.00 | 725.00 | 725.00 | 2,500 | 0 |
| 23-Jan-2024 | 750.00 | 750.00 | 725.00 | 730.00 | 1,900 | 0 |
| 22-Jan-2024 | 750.00 | 750.00 | 725.00 | 745.00 | 9,200 | 0 |
| 19-Jan-2024 | 725.00 | 735.00 | 725.00 | 735.00 | 1,200 | 0 |
| 18-Jan-2024 | 730.00 | 750.00 | 720.00 | 725.00 | 3,600 | 0 |
| 17-Jan-2024 | 740.00 | 740.00 | 740.00 | 740.00 | 1,300 | 0 |
| 16-Jan-2024 | 745.00 | 750.00 | 705.00 | 740.00 | 5,100 | 0 |
| 15-Jan-2024 | 750.00 | 750.00 | 700.00 | 745.00 | 4,700 | 0 |
| 12-Jan-2024 | 750.00 | 750.00 | 750.00 | 750.00 | 100 | 0 |
| 11-Jan-2024 | 740.00 | 755.00 | 725.00 | 740.00 | 12,900 | 0 |
| 10-Jan-2024 | 740.00 | 740.00 | 740.00 | 740.00 | 300 | 0 |
| 09-Jan-2024 | 740.00 | 755.00 | 740.00 | 740.00 | 10,300 | 0 |
| 08-Jan-2024 | 750.00 | 750.00 | 735.00 | 750.00 | 2,000 | 0 |
| 05-Jan-2024 | 750.00 | 750.00 | 720.00 | 750.00 | 31,200 | 0 |
| 04-Jan-2024 | 730.00 | 755.00 | 725.00 | 755.00 | 6,500 | 0 |
| 03-Jan-2024 | 740.00 | 760.00 | 700.00 | 720.00 | 82,300 | 0 |
| 02-Jan-2024 | 745.00 | 775.00 | 740.00 | 770.00 | 7,000 | 0 |
| 29-Dec-2023 | 755.00 | 755.00 | 740.00 | 740.00 | 3,800 | 0 |
| 28-Dec-2023 | 750.00 | 755.00 | 750.00 | 755.00 | 1,200 | 0 |
| 27-Dec-2023 | 760.00 | 760.00 | 730.00 | 755.00 | 7,500 | 0 |
| 22-Dec-2023 | 740.00 | 780.00 | 740.00 | 760.00 | 4,700 | 0 |
| 21-Dec-2023 | 765.00 | 765.00 | 740.00 | 740.00 | 800 | 0 |
| 20-Dec-2023 | 745.00 | 765.00 | 740.00 | 765.00 | 1,900 | 0 |
| 19-Dec-2023 | 765.00 | 765.00 | 765.00 | 765.00 | 100 | 0 |
| 18-Dec-2023 | 730.00 | 730.00 | 730.00 | 730.00 | 100 | 0 |
| 15-Dec-2023 | 750.00 | 750.00 | 730.00 | 740.00 | 400 | 0 |
| 14-Dec-2023 | 725.00 | 755.00 | 725.00 | 750.00 | 4,800 | 0 |
| 13-Dec-2023 | 760.00 | 760.00 | 730.00 | 750.00 | 11,900 | 0 |
| 12-Dec-2023 | 730.00 | 745.00 | 725.00 | 745.00 | 19,500 | 0 |
| 11-Dec-2023 | 750.00 | 750.00 | 740.00 | 740.00 | 34,000 | 0 |
| 08-Dec-2023 | 745.00 | 755.00 | 745.00 | 745.00 | 6,000 | 0 |
| 07-Dec-2023 | 730.00 | 745.00 | 730.00 | 745.00 | 123,900 | 0 |
| 06-Dec-2023 | 745.00 | 745.00 | 730.00 | 735.00 | 7,000 | 0 |
| 05-Dec-2023 | 735.00 | 740.00 | 735.00 | 740.00 | 1,200 | 0 |
| 04-Dec-2023 | 745.00 | 745.00 | 740.00 | 740.00 | 8,900 | 0 |
| 01-Dec-2023 | 740.00 | 745.00 | 735.00 | 745.00 | 191,400 | 0 |
| 30-Nov-2023 | 755.00 | 760.00 | 740.00 | 745.00 | 12,500 | 0 |
| 29-Nov-2023 | 760.00 | 765.00 | 730.00 | 760.00 | 5,800 | 0 |
| 28-Nov-2023 | 765.00 | 765.00 | 750.00 | 760.00 | 1,800 | 0 |
| 27-Nov-2023 | 770.00 | 770.00 | 755.00 | 755.00 | 3,100 | 0 |
| 24-Nov-2023 | 740.00 | 760.00 | 730.00 | 760.00 | 7,000 | 0 |
| 23-Nov-2023 | 765.00 | 765.00 | 745.00 | 750.00 | 2,800 | 0 |
| 22-Nov-2023 | 740.00 | 745.00 | 740.00 | 745.00 | 4,700 | 0 |
| 21-Nov-2023 | 740.00 | 755.00 | 740.00 | 755.00 | 3,600 | 0 |
| 20-Nov-2023 | 745.00 | 745.00 | 740.00 | 740.00 | 14,300 | 0 |
| 17-Nov-2023 | 765.00 | 770.00 | 745.00 | 745.00 | 7,300 | 0 |
| 16-Nov-2023 | 740.00 | 765.00 | 740.00 | 755.00 | 2,600 | 0 |
| 15-Nov-2023 | 740.00 | 765.00 | 740.00 | 745.00 | 6,000 | 0 |
| 14-Nov-2023 | 745.00 | 760.00 | 745.00 | 750.00 | 4,300 | 0 |
| 13-Nov-2023 | 755.00 | 755.00 | 740.00 | 740.00 | 2,000 | 0 |
| 10-Nov-2023 | 740.00 | 755.00 | 740.00 | 755.00 | 14,000 | 0 |
| 09-Nov-2023 | 740.00 | 765.00 | 740.00 | 745.00 | 2,900 | 0 |
| 08-Nov-2023 | 745.00 | 750.00 | 745.00 | 750.00 | 500 | 0 |
| 07-Nov-2023 | 770.00 | 770.00 | 740.00 | 745.00 | 254,800 | 0 |
| 06-Nov-2023 | 775.00 | 775.00 | 740.00 | 745.00 | 14,800 | 0 |
| 03-Nov-2023 | 730.00 | 780.00 | 730.00 | 775.00 | 5,200 | 0 |