| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 17-Apr-2024 | 410.00 | 410.00 | 350.00 | 366.00 | 74,900 | 0 |
| 16-Apr-2024 | 424.00 | 424.00 | 390.00 | 410.00 | 56,200 | 0 |
| 05-Apr-2024 | 418.00 | 418.00 | 414.00 | 414.00 | 12,800 | 0 |
| 04-Apr-2024 | 410.00 | 430.00 | 408.00 | 414.00 | 800 | 0 |
| 03-Apr-2024 | 414.00 | 430.00 | 414.00 | 430.00 | 600 | 0 |
| 02-Apr-2024 | 410.00 | 440.00 | 410.00 | 420.00 | 61,100 | 0 |
| 01-Apr-2024 | 424.00 | 424.00 | 404.00 | 410.00 | 19,400 | 0 |
| 28-Mar-2024 | 434.00 | 436.00 | 420.00 | 434.00 | 3,300 | 0 |
| 27-Mar-2024 | 428.00 | 450.00 | 428.00 | 438.00 | 43,900 | 0 |
| 26-Mar-2024 | 440.00 | 440.00 | 428.00 | 428.00 | 14,300 | 0 |
| 25-Mar-2024 | 428.00 | 428.00 | 424.00 | 424.00 | 12,600 | 0 |
| 22-Mar-2024 | 434.00 | 438.00 | 420.00 | 438.00 | 10,400 | 0 |
| 21-Mar-2024 | 410.00 | 438.00 | 400.00 | 434.00 | 10,100 | 0 |
| 20-Mar-2024 | 434.00 | 440.00 | 434.00 | 434.00 | 2,300 | 0 |
| 19-Mar-2024 | 438.00 | 440.00 | 434.00 | 434.00 | 6,800 | 0 |
| 18-Mar-2024 | 442.00 | 442.00 | 436.00 | 438.00 | 7,900 | 0 |
| 15-Mar-2024 | 432.00 | 442.00 | 426.00 | 442.00 | 8,000 | 0 |
| 14-Mar-2024 | 440.00 | 440.00 | 420.00 | 432.00 | 11,900 | 0 |
| 13-Mar-2024 | 432.00 | 446.00 | 426.00 | 440.00 | 23,100 | 0 |
| 08-Mar-2024 | 438.00 | 448.00 | 426.00 | 426.00 | 9,100 | 0 |
| 07-Mar-2024 | 440.00 | 440.00 | 438.00 | 438.00 | 21,300 | 0 |
| 06-Mar-2024 | 452.00 | 452.00 | 428.00 | 430.00 | 23,100 | 0 |
| 05-Mar-2024 | 430.00 | 454.00 | 430.00 | 454.00 | 15,600 | 0 |
| 04-Mar-2024 | 422.00 | 452.00 | 422.00 | 448.00 | 24,400 | 0 |
| 01-Mar-2024 | 420.00 | 432.00 | 418.00 | 422.00 | 17,000 | 0 |
| 29-Feb-2024 | 450.00 | 454.00 | 390.00 | 420.00 | 129,600 | 0 |
| 28-Feb-2024 | 480.00 | 484.00 | 442.00 | 454.00 | 280,700 | 0 |
| 27-Feb-2024 | 490.00 | 492.00 | 470.00 | 490.00 | 58,400 | 0 |
| 26-Feb-2024 | 492.00 | 496.00 | 484.00 | 492.00 | 10,600 | 0 |
| 23-Feb-2024 | 462.00 | 494.00 | 462.00 | 492.00 | 8,600 | 0 |
| 22-Feb-2024 | 488.00 | 500.00 | 420.00 | 490.00 | 63,100 | 0 |
| 21-Feb-2024 | 496.00 | 500.00 | 488.00 | 488.00 | 18,300 | 0 |
| 20-Feb-2024 | 492.00 | 510.00 | 484.00 | 500.00 | 70,200 | 0 |
| 19-Feb-2024 | 482.00 | 496.00 | 480.00 | 492.00 | 27,900 | 0 |
| 16-Feb-2024 | 488.00 | 496.00 | 480.00 | 492.00 | 48,500 | 0 |
| 15-Feb-2024 | 496.00 | 496.00 | 484.00 | 488.00 | 25,100 | 0 |
| 13-Feb-2024 | 500.00 | 500.00 | 480.00 | 488.00 | 61,100 | 0 |
| 12-Feb-2024 | 510.00 | 570.00 | 498.00 | 500.00 | 241,500 | 0 |
| 07-Feb-2024 | 515.00 | 530.00 | 492.00 | 500.00 | 486,100 | 0 |
| 06-Feb-2024 | 550.00 | 550.00 | 466.00 | 500.00 | 1,250,600 | 0 |
| 05-Feb-2024 | 700.00 | 750.00 | 550.00 | 550.00 | 1,656,500 | 0 |
| 02-Feb-2024 | 975.00 | 975.00 | 730.00 | 730.00 | 1,186,000 | 0 |
| 01-Feb-2024 | 965.00 | 990.00 | 880.00 | 970.00 | 85,900 | 0 |
| 31-Jan-2024 | 1,020.00 | 1,020.00 | 960.00 | 985.00 | 38,700 | 0 |
| 30-Jan-2024 | 1,005.00 | 1,020.00 | 955.00 | 990.00 | 555,200 | 0 |
| 29-Jan-2024 | 995.00 | 1,070.00 | 950.00 | 1,005.00 | 270,600 | 0 |
| 26-Jan-2024 | 980.00 | 1,050.00 | 965.00 | 980.00 | 135,900 | 0 |
| 25-Jan-2024 | 1,000.00 | 1,090.00 | 960.00 | 980.00 | 270,200 | 0 |
| 24-Jan-2024 | 995.00 | 1,235.00 | 965.00 | 995.00 | 165,000 | 0 |
| 23-Jan-2024 | 985.00 | 1,040.00 | 970.00 | 990.00 | 27,800 | 0 |
| 22-Jan-2024 | 945.00 | 1,060.00 | 945.00 | 985.00 | 103,400 | 0 |
| 19-Jan-2024 | 1,010.00 | 1,010.00 | 995.00 | 995.00 | 600 | 0 |
| 18-Jan-2024 | 1,025.00 | 1,090.00 | 970.00 | 990.00 | 130,900 | 0 |
| 17-Jan-2024 | 1,000.00 | 1,090.00 | 965.00 | 1,000.00 | 93,400 | 0 |
| 16-Jan-2024 | 1,035.00 | 1,235.00 | 985.00 | 1,000.00 | 112,400 | 0 |
| 15-Jan-2024 | 1,005.00 | 1,100.00 | 985.00 | 1,000.00 | 7,300 | 0 |
| 12-Jan-2024 | 975.00 | 1,000.00 | 955.00 | 1,000.00 | 19,400 | 0 |
| 11-Jan-2024 | 960.00 | 1,005.00 | 960.00 | 1,000.00 | 15,200 | 0 |
| 10-Jan-2024 | 1,030.00 | 1,040.00 | 945.00 | 995.00 | 133,100 | 0 |
| 09-Jan-2024 | 995.00 | 1,040.00 | 945.00 | 995.00 | 17,900 | 0 |
| 08-Jan-2024 | 1,005.00 | 1,050.00 | 950.00 | 995.00 | 17,600 | 0 |
| 05-Jan-2024 | 1,000.00 | 1,060.00 | 970.00 | 1,010.00 | 25,600 | 0 |
| 04-Jan-2024 | 975.00 | 1,005.00 | 950.00 | 995.00 | 56,200 | 0 |
| 03-Jan-2024 | 1,000.00 | 1,000.00 | 970.00 | 975.00 | 94,000 | 0 |
| 02-Jan-2024 | 1,090.00 | 1,100.00 | 985.00 | 1,000.00 | 60,600 | 0 |
| 29-Dec-2023 | 1,045.00 | 1,090.00 | 980.00 | 1,000.00 | 28,400 | 0 |
| 28-Dec-2023 | 1,000.00 | 1,090.00 | 985.00 | 1,045.00 | 32,000 | 0 |
| 27-Dec-2023 | 1,005.00 | 1,100.00 | 975.00 | 1,000.00 | 45,200 | 0 |
| 22-Dec-2023 | 1,135.00 | 1,235.00 | 960.00 | 1,005.00 | 178,200 | 0 |
| 21-Dec-2023 | 990.00 | 1,235.00 | 950.00 | 1,145.00 | 803,400 | 0 |
| 20-Dec-2023 | 1,000.00 | 1,055.00 | 955.00 | 990.00 | 2,500 | 0 |
| 19-Dec-2023 | 1,000.00 | 1,100.00 | 920.00 | 1,000.00 | 69,200 | 0 |
| 18-Dec-2023 | 985.00 | 1,080.00 | 985.00 | 1,000.00 | 39,600 | 0 |
| 15-Dec-2023 | 965.00 | 1,040.00 | 965.00 | 985.00 | 10,600 | 0 |
| 14-Dec-2023 | 970.00 | 970.00 | 955.00 | 965.00 | 1,700 | 0 |
| 13-Dec-2023 | 960.00 | 970.00 | 960.00 | 965.00 | 3,000 | 0 |
| 12-Dec-2023 | 935.00 | 965.00 | 935.00 | 960.00 | 6,800 | 0 |
| 11-Dec-2023 | 935.00 | 950.00 | 920.00 | 935.00 | 9,900 | 0 |
| 08-Dec-2023 | 950.00 | 960.00 | 875.00 | 925.00 | 57,400 | 0 |
| 07-Dec-2023 | 955.00 | 960.00 | 935.00 | 940.00 | 11,700 | 0 |
| 06-Dec-2023 | 945.00 | 1,005.00 | 920.00 | 985.00 | 65,200 | 0 |
| 05-Dec-2023 | 960.00 | 980.00 | 945.00 | 955.00 | 15,400 | 0 |
| 04-Dec-2023 | 950.00 | 970.00 | 940.00 | 955.00 | 6,100 | 0 |
| 01-Dec-2023 | 960.00 | 980.00 | 940.00 | 950.00 | 13,500 | 0 |
| 30-Nov-2023 | 965.00 | 975.00 | 950.00 | 970.00 | 16,300 | 0 |
| 29-Nov-2023 | 985.00 | 1,000.00 | 930.00 | 975.00 | 82,000 | 0 |
| 28-Nov-2023 | 1,065.00 | 1,195.00 | 955.00 | 985.00 | 48,100 | 0 |
| 27-Nov-2023 | 925.00 | 1,080.00 | 905.00 | 1,065.00 | 82,100 | 0 |
| 24-Nov-2023 | 990.00 | 995.00 | 965.00 | 990.00 | 900 | 0 |
| 23-Nov-2023 | 960.00 | 990.00 | 960.00 | 990.00 | 1,300 | 0 |
| 22-Nov-2023 | 995.00 | 1,080.00 | 960.00 | 990.00 | 11,800 | 0 |
| 21-Nov-2023 | 980.00 | 1,095.00 | 975.00 | 1,000.00 | 17,000 | 0 |
| 20-Nov-2023 | 980.00 | 1,035.00 | 955.00 | 1,000.00 | 12,200 | 0 |
| 17-Nov-2023 | 970.00 | 985.00 | 955.00 | 975.00 | 6,100 | 0 |
| 16-Nov-2023 | 930.00 | 980.00 | 930.00 | 970.00 | 7,400 | 0 |
| 15-Nov-2023 | 980.00 | 1,000.00 | 950.00 | 975.00 | 34,400 | 0 |
| 14-Nov-2023 | 960.00 | 980.00 | 960.00 | 980.00 | 15,000 | 0 |
| 13-Nov-2023 | 960.00 | 1,000.00 | 940.00 | 985.00 | 6,100 | 0 |
| 10-Nov-2023 | 995.00 | 1,000.00 | 955.00 | 1,000.00 | 1,600 | 0 |
| 09-Nov-2023 | 955.00 | 1,050.00 | 925.00 | 1,000.00 | 24,100 | 0 |