| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 68.00 | 68.00 | 66.00 | 67.00 | 2,939,200 | 0 |
| 01-Apr-2024 | 69.00 | 69.00 | 66.00 | 68.00 | 1,730,100 | 0 |
| 28-Mar-2024 | 68.00 | 69.00 | 68.00 | 69.00 | 2,720,100 | 0 |
| 27-Mar-2024 | 69.00 | 70.00 | 67.00 | 68.00 | 2,527,500 | 0 |
| 26-Mar-2024 | 71.00 | 71.00 | 68.00 | 69.00 | 4,569,900 | 0 |
| 25-Mar-2024 | 71.00 | 71.00 | 68.00 | 70.00 | 7,849,100 | 0 |
| 22-Mar-2024 | 66.00 | 73.00 | 66.00 | 68.00 | 37,912,200 | 0 |
| 21-Mar-2024 | 66.00 | 68.00 | 66.00 | 67.00 | 263,900 | 0 |
| 20-Mar-2024 | 67.00 | 67.00 | 66.00 | 67.00 | 565,400 | 0 |
| 19-Mar-2024 | 67.00 | 68.00 | 66.00 | 67.00 | 731,900 | 0 |
| 18-Mar-2024 | 67.00 | 68.00 | 67.00 | 67.00 | 740,100 | 0 |
| 15-Mar-2024 | 67.00 | 69.00 | 67.00 | 68.00 | 644,500 | 0 |
| 14-Mar-2024 | 68.00 | 68.00 | 66.00 | 68.00 | 952,300 | 0 |
| 13-Mar-2024 | 69.00 | 69.00 | 67.00 | 68.00 | 1,940,100 | 0 |
| 08-Mar-2024 | 69.00 | 71.00 | 67.00 | 69.00 | 1,563,900 | 0 |
| 07-Mar-2024 | 71.00 | 71.00 | 68.00 | 69.00 | 1,499,300 | 0 |
| 06-Mar-2024 | 66.00 | 71.00 | 65.00 | 70.00 | 4,217,300 | 0 |
| 05-Mar-2024 | 66.00 | 67.00 | 65.00 | 66.00 | 1,968,700 | 0 |
| 04-Mar-2024 | 67.00 | 67.00 | 65.00 | 66.00 | 3,438,900 | 0 |
| 01-Mar-2024 | 67.00 | 68.00 | 66.00 | 67.00 | 178,400 | 0 |
| 29-Feb-2024 | 67.00 | 68.00 | 66.00 | 67.00 | 339,700 | 0 |
| 28-Feb-2024 | 67.00 | 68.00 | 67.00 | 68.00 | 436,900 | 0 |
| 27-Feb-2024 | 68.00 | 68.00 | 66.00 | 68.00 | 281,000 | 0 |
| 26-Feb-2024 | 67.00 | 68.00 | 66.00 | 68.00 | 461,100 | 0 |
| 23-Feb-2024 | 66.00 | 68.00 | 66.00 | 67.00 | 852,000 | 0 |
| 22-Feb-2024 | 67.00 | 68.00 | 66.00 | 67.00 | 375,200 | 0 |
| 21-Feb-2024 | 68.00 | 68.00 | 67.00 | 67.00 | 298,700 | 0 |
| 20-Feb-2024 | 67.00 | 68.00 | 67.00 | 67.00 | 690,000 | 0 |
| 19-Feb-2024 | 69.00 | 69.00 | 66.00 | 67.00 | 6,788,900 | 0 |
| 16-Feb-2024 | 68.00 | 69.00 | 67.00 | 68.00 | 4,188,000 | 0 |
| 15-Feb-2024 | 70.00 | 71.00 | 68.00 | 69.00 | 3,077,500 | 0 |
| 13-Feb-2024 | 69.00 | 71.00 | 68.00 | 70.00 | 626,000 | 0 |
| 12-Feb-2024 | 70.00 | 70.00 | 69.00 | 70.00 | 1,688,600 | 0 |
| 07-Feb-2024 | 70.00 | 70.00 | 69.00 | 70.00 | 149,100 | 0 |
| 06-Feb-2024 | 70.00 | 70.00 | 69.00 | 70.00 | 487,700 | 0 |
| 05-Feb-2024 | 70.00 | 71.00 | 69.00 | 70.00 | 2,654,700 | 0 |
| 02-Feb-2024 | 70.00 | 71.00 | 70.00 | 70.00 | 250,800 | 0 |
| 01-Feb-2024 | 70.00 | 71.00 | 70.00 | 71.00 | 46,100 | 0 |
| 31-Jan-2024 | 69.00 | 70.00 | 69.00 | 70.00 | 1,488,000 | 0 |
| 30-Jan-2024 | 70.00 | 71.00 | 69.00 | 69.00 | 408,400 | 0 |
| 29-Jan-2024 | 71.00 | 71.00 | 70.00 | 70.00 | 870,600 | 0 |
| 26-Jan-2024 | 70.00 | 71.00 | 70.00 | 71.00 | 898,600 | 0 |
| 25-Jan-2024 | 70.00 | 71.00 | 70.00 | 70.00 | 577,700 | 0 |
| 24-Jan-2024 | 71.00 | 71.00 | 70.00 | 71.00 | 333,100 | 0 |
| 23-Jan-2024 | 71.00 | 71.00 | 70.00 | 70.00 | 1,056,700 | 0 |
| 22-Jan-2024 | 71.00 | 72.00 | 70.00 | 71.00 | 947,300 | 0 |
| 19-Jan-2024 | 72.00 | 72.00 | 71.00 | 71.00 | 995,700 | 0 |
| 18-Jan-2024 | 71.00 | 72.00 | 71.00 | 72.00 | 387,800 | 0 |
| 17-Jan-2024 | 72.00 | 72.00 | 70.00 | 72.00 | 1,016,800 | 0 |
| 16-Jan-2024 | 71.00 | 72.00 | 71.00 | 72.00 | 589,800 | 0 |
| 15-Jan-2024 | 73.00 | 73.00 | 70.00 | 72.00 | 2,782,600 | 0 |
| 12-Jan-2024 | 74.00 | 74.00 | 72.00 | 73.00 | 516,000 | 0 |
| 11-Jan-2024 | 72.00 | 74.00 | 71.00 | 74.00 | 1,644,300 | 0 |
| 10-Jan-2024 | 73.00 | 74.00 | 72.00 | 72.00 | 2,574,600 | 0 |
| 09-Jan-2024 | 73.00 | 74.00 | 72.00 | 74.00 | 1,870,100 | 0 |
| 08-Jan-2024 | 74.00 | 75.00 | 73.00 | 74.00 | 1,407,300 | 0 |
| 05-Jan-2024 | 76.00 | 77.00 | 74.00 | 75.00 | 3,358,400 | 0 |
| 04-Jan-2024 | 75.00 | 77.00 | 74.00 | 76.00 | 1,678,500 | 0 |
| 03-Jan-2024 | 70.00 | 76.00 | 70.00 | 75.00 | 2,541,400 | 0 |
| 02-Jan-2024 | 73.00 | 78.00 | 73.00 | 75.00 | 4,440,200 | 0 |
| 29-Dec-2023 | 75.00 | 76.00 | 73.00 | 73.00 | 2,403,800 | 0 |
| 28-Dec-2023 | 75.00 | 75.00 | 73.00 | 75.00 | 1,120,500 | 0 |
| 27-Dec-2023 | 75.00 | 75.00 | 74.00 | 75.00 | 738,400 | 0 |
| 22-Dec-2023 | 74.00 | 75.00 | 73.00 | 75.00 | 1,314,600 | 0 |
| 21-Dec-2023 | 74.00 | 75.00 | 73.00 | 73.00 | 1,568,700 | 0 |
| 20-Dec-2023 | 75.00 | 76.00 | 74.00 | 74.00 | 1,846,900 | 0 |
| 19-Dec-2023 | 75.00 | 76.00 | 73.00 | 75.00 | 2,651,300 | 0 |
| 18-Dec-2023 | 75.00 | 77.00 | 74.00 | 75.00 | 1,754,700 | 0 |
| 15-Dec-2023 | 76.00 | 77.00 | 75.00 | 75.00 | 719,800 | 0 |
| 14-Dec-2023 | 75.00 | 78.00 | 75.00 | 76.00 | 4,399,000 | 0 |
| 13-Dec-2023 | 78.00 | 79.00 | 75.00 | 75.00 | 3,962,700 | 0 |
| 12-Dec-2023 | 75.00 | 81.00 | 75.00 | 78.00 | 10,043,700 | 0 |
| 11-Dec-2023 | 76.00 | 79.00 | 74.00 | 75.00 | 3,671,200 | 0 |
| 08-Dec-2023 | 76.00 | 78.00 | 75.00 | 75.00 | 1,797,900 | 0 |
| 07-Dec-2023 | 78.00 | 80.00 | 76.00 | 76.00 | 2,261,000 | 0 |
| 06-Dec-2023 | 79.00 | 81.00 | 76.00 | 77.00 | 5,361,500 | 0 |
| 05-Dec-2023 | 80.00 | 82.00 | 76.00 | 79.00 | 8,369,700 | 0 |
| 04-Dec-2023 | 78.00 | 83.00 | 76.00 | 79.00 | 9,808,700 | 0 |
| 01-Dec-2023 | 83.00 | 83.00 | 76.00 | 78.00 | 16,588,600 | 0 |
| 30-Nov-2023 | 71.00 | 87.00 | 71.00 | 80.00 | 97,689,100 | 0 |
| 29-Nov-2023 | 71.00 | 72.00 | 70.00 | 71.00 | 683,000 | 0 |
| 28-Nov-2023 | 71.00 | 72.00 | 71.00 | 71.00 | 572,100 | 0 |
| 27-Nov-2023 | 73.00 | 75.00 | 71.00 | 71.00 | 2,524,600 | 0 |
| 24-Nov-2023 | 70.00 | 75.00 | 70.00 | 73.00 | 5,832,800 | 0 |
| 23-Nov-2023 | 67.00 | 71.00 | 67.00 | 70.00 | 2,922,500 | 0 |
| 22-Nov-2023 | 67.00 | 68.00 | 66.00 | 67.00 | 383,300 | 0 |
| 21-Nov-2023 | 68.00 | 68.00 | 67.00 | 68.00 | 583,800 | 0 |
| 20-Nov-2023 | 67.00 | 68.00 | 67.00 | 68.00 | 416,700 | 0 |
| 17-Nov-2023 | 68.00 | 69.00 | 67.00 | 67.00 | 611,500 | 0 |
| 16-Nov-2023 | 68.00 | 69.00 | 67.00 | 68.00 | 417,600 | 0 |
| 15-Nov-2023 | 67.00 | 70.00 | 66.00 | 68.00 | 2,304,400 | 0 |
| 14-Nov-2023 | 67.00 | 68.00 | 66.00 | 67.00 | 465,600 | 0 |
| 13-Nov-2023 | 68.00 | 68.00 | 67.00 | 67.00 | 163,900 | 0 |
| 10-Nov-2023 | 68.00 | 68.00 | 67.00 | 68.00 | 1,031,600 | 0 |
| 09-Nov-2023 | 67.00 | 68.00 | 66.00 | 68.00 | 693,300 | 0 |
| 08-Nov-2023 | 66.00 | 67.00 | 66.00 | 67.00 | 524,200 | 0 |
| 07-Nov-2023 | 67.00 | 68.00 | 66.00 | 67.00 | 716,400 | 0 |
| 06-Nov-2023 | 69.00 | 69.00 | 67.00 | 67.00 | 398,900 | 0 |
| 03-Nov-2023 | 69.00 | 69.00 | 68.00 | 69.00 | 356,100 | 0 |
| 02-Nov-2023 | 68.00 | 68.00 | 67.00 | 68.00 | 460,800 | 0 |