| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 03-Apr-2024 | 740.00 | 770.00 | 700.00 | 730.00 | 136,600 | 0 |
| 02-Apr-2024 | 775.00 | 775.00 | 730.00 | 770.00 | 31,600 | 0 |
| 01-Apr-2024 | 775.00 | 775.00 | 775.00 | 775.00 | 200 | 0 |
| 28-Mar-2024 | 755.00 | 775.00 | 755.00 | 770.00 | 15,700 | 0 |
| 27-Mar-2024 | 760.00 | 785.00 | 750.00 | 760.00 | 26,200 | 0 |
| 26-Mar-2024 | 760.00 | 760.00 | 750.00 | 750.00 | 1,400 | 0 |
| 25-Mar-2024 | 775.00 | 775.00 | 750.00 | 760.00 | 31,900 | 0 |
| 22-Mar-2024 | 745.00 | 785.00 | 745.00 | 760.00 | 35,000 | 0 |
| 21-Mar-2024 | 765.00 | 790.00 | 745.00 | 745.00 | 42,100 | 0 |
| 20-Mar-2024 | 800.00 | 800.00 | 760.00 | 785.00 | 15,100 | 0 |
| 19-Mar-2024 | 775.00 | 790.00 | 770.00 | 775.00 | 18,200 | 0 |
| 18-Mar-2024 | 745.00 | 800.00 | 745.00 | 775.00 | 9,700 | 0 |
| 15-Mar-2024 | 750.00 | 810.00 | 750.00 | 800.00 | 28,200 | 0 |
| 14-Mar-2024 | 760.00 | 800.00 | 755.00 | 785.00 | 34,800 | 0 |
| 13-Mar-2024 | 770.00 | 815.00 | 740.00 | 790.00 | 102,900 | 0 |
| 08-Mar-2024 | 775.00 | 800.00 | 770.00 | 770.00 | 53,300 | 0 |
| 07-Mar-2024 | 785.00 | 800.00 | 775.00 | 795.00 | 600 | 0 |
| 06-Mar-2024 | 770.00 | 800.00 | 770.00 | 800.00 | 56,200 | 0 |
| 05-Mar-2024 | 815.00 | 880.00 | 720.00 | 800.00 | 29,900 | 0 |
| 04-Mar-2024 | 795.00 | 815.00 | 770.00 | 770.00 | 645,000 | 0 |
| 01-Mar-2024 | 815.00 | 815.00 | 790.00 | 795.00 | 11,400 | 0 |
| 29-Feb-2024 | 810.00 | 860.00 | 800.00 | 815.00 | 26,500 | 0 |
| 28-Feb-2024 | 820.00 | 850.00 | 810.00 | 810.00 | 14,500 | 0 |
| 27-Feb-2024 | 830.00 | 850.00 | 820.00 | 820.00 | 3,900 | 0 |
| 26-Feb-2024 | 825.00 | 855.00 | 825.00 | 830.00 | 3,000 | 0 |
| 23-Feb-2024 | 830.00 | 880.00 | 825.00 | 855.00 | 10,200 | 0 |
| 22-Feb-2024 | 850.00 | 850.00 | 830.00 | 830.00 | 3,600 | 0 |
| 21-Feb-2024 | 845.00 | 845.00 | 795.00 | 840.00 | 11,900 | 0 |
| 20-Feb-2024 | 875.00 | 890.00 | 760.00 | 850.00 | 47,100 | 0 |
| 19-Feb-2024 | 865.00 | 905.00 | 850.00 | 880.00 | 37,700 | 0 |
| 16-Feb-2024 | 875.00 | 880.00 | 865.00 | 865.00 | 26,300 | 0 |
| 15-Feb-2024 | 895.00 | 895.00 | 870.00 | 895.00 | 1,100 | 0 |
| 13-Feb-2024 | 875.00 | 900.00 | 870.00 | 875.00 | 6,300 | 0 |
| 12-Feb-2024 | 870.00 | 900.00 | 870.00 | 900.00 | 29,600 | 0 |
| 07-Feb-2024 | 910.00 | 910.00 | 910.00 | 910.00 | 0 | 0 |
| 06-Feb-2024 | 910.00 | 910.00 | 910.00 | 910.00 | 0 | 0 |
| 05-Feb-2024 | 905.00 | 910.00 | 865.00 | 910.00 | 20,300 | 0 |
| 02-Feb-2024 | 910.00 | 910.00 | 910.00 | 910.00 | 2,000 | 0 |
| 01-Feb-2024 | 880.00 | 925.00 | 880.00 | 915.00 | 16,600 | 0 |
| 31-Jan-2024 | 880.00 | 915.00 | 880.00 | 915.00 | 300 | 0 |
| 30-Jan-2024 | 900.00 | 900.00 | 900.00 | 900.00 | 100 | 0 |
| 29-Jan-2024 | 885.00 | 900.00 | 860.00 | 900.00 | 5,200 | 0 |
| 26-Jan-2024 | 905.00 | 905.00 | 870.00 | 880.00 | 19,700 | 0 |
| 25-Jan-2024 | 905.00 | 905.00 | 905.00 | 905.00 | 0 | 0 |
| 24-Jan-2024 | 905.00 | 905.00 | 885.00 | 905.00 | 1,800 | 0 |
| 23-Jan-2024 | 895.00 | 905.00 | 890.00 | 905.00 | 500 | 0 |
| 22-Jan-2024 | 900.00 | 900.00 | 900.00 | 900.00 | 500 | 0 |
| 19-Jan-2024 | 900.00 | 900.00 | 900.00 | 900.00 | 200 | 0 |
| 18-Jan-2024 | 890.00 | 915.00 | 890.00 | 915.00 | 2,200 | 0 |
| 17-Jan-2024 | 890.00 | 895.00 | 890.00 | 895.00 | 1,700 | 0 |
| 16-Jan-2024 | 890.00 | 905.00 | 890.00 | 905.00 | 3,200 | 0 |
| 15-Jan-2024 | 895.00 | 915.00 | 885.00 | 890.00 | 22,400 | 0 |
| 12-Jan-2024 | 930.00 | 980.00 | 890.00 | 895.00 | 13,300 | 0 |
| 11-Jan-2024 | 915.00 | 915.00 | 880.00 | 885.00 | 3,000 | 0 |
| 10-Jan-2024 | 885.00 | 920.00 | 885.00 | 920.00 | 600 | 0 |
| 09-Jan-2024 | 910.00 | 910.00 | 885.00 | 905.00 | 6,300 | 0 |
| 08-Jan-2024 | 900.00 | 920.00 | 880.00 | 920.00 | 21,400 | 0 |
| 05-Jan-2024 | 930.00 | 930.00 | 905.00 | 905.00 | 11,800 | 0 |
| 04-Jan-2024 | 880.00 | 930.00 | 870.00 | 930.00 | 29,100 | 0 |
| 03-Jan-2024 | 890.00 | 895.00 | 890.00 | 890.00 | 1,400 | 0 |
| 02-Jan-2024 | 900.00 | 905.00 | 895.00 | 895.00 | 3,700 | 0 |
| 29-Dec-2023 | 930.00 | 930.00 | 885.00 | 885.00 | 2,700 | 0 |
| 28-Dec-2023 | 900.00 | 900.00 | 890.00 | 890.00 | 7,300 | 0 |
| 27-Dec-2023 | 900.00 | 945.00 | 880.00 | 895.00 | 13,200 | 0 |
| 22-Dec-2023 | 900.00 | 915.00 | 900.00 | 900.00 | 18,700 | 0 |
| 21-Dec-2023 | 900.00 | 900.00 | 880.00 | 900.00 | 35,800 | 0 |
| 20-Dec-2023 | 900.00 | 900.00 | 880.00 | 895.00 | 2,800 | 0 |
| 19-Dec-2023 | 890.00 | 890.00 | 860.00 | 890.00 | 17,100 | 0 |
| 18-Dec-2023 | 910.00 | 955.00 | 885.00 | 885.00 | 69,500 | 0 |
| 15-Dec-2023 | 1,050.00 | 1,050.00 | 880.00 | 885.00 | 343,100 | 0 |
| 14-Dec-2023 | 990.00 | 1,020.00 | 990.00 | 1,020.00 | 3,500 | 0 |
| 13-Dec-2023 | 1,095.00 | 1,095.00 | 975.00 | 1,015.00 | 5,500 | 0 |
| 12-Dec-2023 | 975.00 | 1,130.00 | 900.00 | 1,050.00 | 159,400 | 0 |
| 11-Dec-2023 | 1,050.00 | 1,050.00 | 990.00 | 1,000.00 | 22,400 | 0 |
| 08-Dec-2023 | 1,060.00 | 1,060.00 | 1,000.00 | 1,050.00 | 33,500 | 0 |
| 07-Dec-2023 | 1,040.00 | 1,060.00 | 1,025.00 | 1,055.00 | 1,000 | 0 |
| 06-Dec-2023 | 1,060.00 | 1,065.00 | 1,050.00 | 1,060.00 | 2,200 | 0 |
| 05-Dec-2023 | 1,075.00 | 1,075.00 | 1,020.00 | 1,065.00 | 3,100 | 0 |
| 04-Dec-2023 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 100 | 0 |
| 01-Dec-2023 | 1,070.00 | 1,075.00 | 1,070.00 | 1,075.00 | 300 | 0 |
| 30-Nov-2023 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,600 | 0 |
| 29-Nov-2023 | 1,020.00 | 1,055.00 | 1,000.00 | 1,050.00 | 31,100 | 0 |
| 28-Nov-2023 | 1,030.00 | 1,080.00 | 1,025.00 | 1,050.00 | 3,700 | 0 |
| 27-Nov-2023 | 1,045.00 | 1,060.00 | 1,025.00 | 1,035.00 | 19,300 | 0 |
| 24-Nov-2023 | 1,045.00 | 1,080.00 | 1,040.00 | 1,075.00 | 2,800 | 0 |
| 23-Nov-2023 | 1,050.00 | 1,085.00 | 1,020.00 | 1,075.00 | 106,600 | 0 |
| 22-Nov-2023 | 1,050.00 | 1,085.00 | 1,040.00 | 1,085.00 | 5,000 | 0 |
| 21-Nov-2023 | 1,075.00 | 1,085.00 | 1,040.00 | 1,085.00 | 14,400 | 0 |
| 20-Nov-2023 | 1,060.00 | 1,100.00 | 1,060.00 | 1,085.00 | 12,200 | 0 |
| 17-Nov-2023 | 1,085.00 | 1,105.00 | 1,080.00 | 1,090.00 | 101,600 | 0 |
| 16-Nov-2023 | 1,145.00 | 1,145.00 | 1,065.00 | 1,085.00 | 9,300 | 0 |
| 15-Nov-2023 | 1,060.00 | 1,120.00 | 1,060.00 | 1,100.00 | 2,600 | 0 |
| 14-Nov-2023 | 1,120.00 | 1,120.00 | 1,090.00 | 1,100.00 | 1,600 | 0 |
| 13-Nov-2023 | 1,090.00 | 1,110.00 | 1,080.00 | 1,100.00 | 2,700 | 0 |
| 10-Nov-2023 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 600 | 0 |
| 09-Nov-2023 | 1,120.00 | 1,120.00 | 1,085.00 | 1,115.00 | 400 | 0 |
| 08-Nov-2023 | 1,125.00 | 1,130.00 | 1,120.00 | 1,120.00 | 900 | 0 |
| 07-Nov-2023 | 1,110.00 | 1,115.00 | 1,090.00 | 1,110.00 | 5,100 | 0 |
| 06-Nov-2023 | 1,115.00 | 1,160.00 | 1,080.00 | 1,105.00 | 11,700 | 0 |
| 03-Nov-2023 | 1,100.00 | 1,125.00 | 1,090.00 | 1,115.00 | 49,300 | 0 |