| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 01-Nov-2023 | 66.00 | 68.00 | 66.00 | 67.00 | 2,482,400 | 0 |
| 31-Oct-2023 | 66.00 | 66.00 | 65.00 | 66.00 | 1,638,100 | 0 |
| 30-Oct-2023 | 68.00 | 68.00 | 65.00 | 65.00 | 3,744,100 | 0 |
| 27-Oct-2023 | 67.00 | 68.00 | 66.00 | 68.00 | 499,900 | 0 |
| 26-Oct-2023 | 68.00 | 68.00 | 66.00 | 67.00 | 652,600 | 0 |
| 25-Oct-2023 | 68.00 | 69.00 | 67.00 | 68.00 | 750,700 | 0 |
| 24-Oct-2023 | 66.00 | 68.00 | 66.00 | 68.00 | 514,400 | 0 |
| 23-Oct-2023 | 67.00 | 67.00 | 65.00 | 66.00 | 774,400 | 0 |
| 20-Oct-2023 | 65.00 | 67.00 | 65.00 | 66.00 | 1,511,700 | 0 |
| 19-Oct-2023 | 67.00 | 67.00 | 65.00 | 65.00 | 971,600 | 0 |
| 18-Oct-2023 | 67.00 | 67.00 | 66.00 | 67.00 | 378,700 | 0 |
| 17-Oct-2023 | 67.00 | 68.00 | 66.00 | 67.00 | 1,240,500 | 0 |
| 16-Oct-2023 | 69.00 | 69.00 | 64.00 | 67.00 | 7,662,200 | 0 |
| 13-Oct-2023 | 69.00 | 70.00 | 68.00 | 70.00 | 1,620,000 | 0 |
| 12-Oct-2023 | 71.00 | 71.00 | 69.00 | 69.00 | 907,200 | 0 |
| 11-Oct-2023 | 71.00 | 71.00 | 70.00 | 70.00 | 1,498,300 | 0 |
| 10-Oct-2023 | 70.00 | 72.00 | 70.00 | 71.00 | 3,540,700 | 0 |
| 09-Oct-2023 | 71.00 | 74.00 | 70.00 | 70.00 | 4,251,700 | 0 |
| 06-Oct-2023 | 71.00 | 71.00 | 70.00 | 71.00 | 2,330,300 | 0 |
| 05-Oct-2023 | 72.00 | 72.00 | 70.00 | 71.00 | 1,660,100 | 0 |
| 04-Oct-2023 | 73.00 | 73.00 | 69.00 | 72.00 | 8,949,800 | 0 |
| 03-Oct-2023 | 73.00 | 75.00 | 72.00 | 73.00 | 2,301,100 | 0 |
| 02-Oct-2023 | 76.00 | 76.00 | 73.00 | 74.00 | 1,187,900 | 0 |
| 29-Sep-2023 | 73.00 | 78.00 | 73.00 | 74.00 | 3,410,700 | 0 |
| 27-Sep-2023 | 74.00 | 74.00 | 72.00 | 73.00 | 1,006,100 | 0 |
| 26-Sep-2023 | 74.00 | 74.00 | 73.00 | 74.00 | 2,004,000 | 0 |
| 25-Sep-2023 | 76.00 | 76.00 | 73.00 | 73.00 | 3,023,900 | 0 |
| 22-Sep-2023 | 73.00 | 77.00 | 73.00 | 75.00 | 4,159,100 | 0 |
| 21-Sep-2023 | 73.00 | 74.00 | 72.00 | 73.00 | 1,764,900 | 0 |
| 20-Sep-2023 | 73.00 | 74.00 | 72.00 | 73.00 | 1,848,300 | 0 |
| 19-Sep-2023 | 72.00 | 73.00 | 70.00 | 73.00 | 3,399,200 | 0 |
| 18-Sep-2023 | 76.00 | 76.00 | 71.00 | 72.00 | 8,288,100 | 0 |
| 15-Sep-2023 | 77.00 | 78.00 | 75.00 | 75.00 | 2,005,400 | 0 |
| 14-Sep-2023 | 77.00 | 78.00 | 76.00 | 77.00 | 910,300 | 0 |
| 13-Sep-2023 | 78.00 | 78.00 | 75.00 | 77.00 | 4,868,000 | 0 |
| 12-Sep-2023 | 78.00 | 80.00 | 77.00 | 78.00 | 2,056,900 | 0 |
| 11-Sep-2023 | 76.00 | 79.00 | 75.00 | 78.00 | 2,180,700 | 0 |
| 08-Sep-2023 | 76.00 | 77.00 | 75.00 | 76.00 | 742,400 | 0 |
| 07-Sep-2023 | 76.00 | 79.00 | 76.00 | 76.00 | 2,389,400 | 0 |
| 06-Sep-2023 | 77.00 | 78.00 | 76.00 | 76.00 | 1,741,700 | 0 |
| 05-Sep-2023 | 77.00 | 77.00 | 76.00 | 77.00 | 648,500 | 0 |
| 04-Sep-2023 | 76.00 | 78.00 | 76.00 | 77.00 | 881,600 | 0 |
| 01-Sep-2023 | 77.00 | 78.00 | 76.00 | 77.00 | 1,810,100 | 0 |
| 31-Aug-2023 | 78.00 | 79.00 | 76.00 | 77.00 | 2,908,800 | 0 |
| 30-Aug-2023 | 78.00 | 80.00 | 77.00 | 78.00 | 1,873,500 | 0 |
| 29-Aug-2023 | 79.00 | 80.00 | 78.00 | 78.00 | 2,124,800 | 0 |