| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 03-Apr-2024 | 640.00 | 640.00 | 630.00 | 640.00 | 171,000 | 0 |
| 02-Apr-2024 | 650.00 | 650.00 | 630.00 | 645.00 | 747,500 | 0 |
| 01-Apr-2024 | 650.00 | 650.00 | 635.00 | 640.00 | 953,900 | 0 |
| 28-Mar-2024 | 640.00 | 650.00 | 640.00 | 650.00 | 799,700 | 0 |
| 27-Mar-2024 | 640.00 | 645.00 | 635.00 | 645.00 | 612,600 | 0 |
| 26-Mar-2024 | 640.00 | 640.00 | 635.00 | 640.00 | 1,089,200 | 0 |
| 25-Mar-2024 | 660.00 | 660.00 | 630.00 | 640.00 | 3,535,100 | 0 |
| 22-Mar-2024 | 665.00 | 670.00 | 640.00 | 660.00 | 1,762,500 | 0 |
| 21-Mar-2024 | 675.00 | 685.00 | 660.00 | 670.00 | 2,578,900 | 0 |
| 20-Mar-2024 | 665.00 | 675.00 | 660.00 | 675.00 | 223,300 | 0 |
| 19-Mar-2024 | 660.00 | 670.00 | 650.00 | 665.00 | 1,737,000 | 0 |
| 18-Mar-2024 | 675.00 | 680.00 | 665.00 | 665.00 | 1,584,200 | 0 |
| 15-Mar-2024 | 675.00 | 680.00 | 665.00 | 680.00 | 464,800 | 0 |
| 14-Mar-2024 | 670.00 | 675.00 | 655.00 | 675.00 | 278,200 | 0 |
| 13-Mar-2024 | 670.00 | 680.00 | 665.00 | 665.00 | 1,186,300 | 0 |
| 08-Mar-2024 | 660.00 | 680.00 | 660.00 | 675.00 | 851,600 | 0 |
| 07-Mar-2024 | 655.00 | 675.00 | 655.00 | 675.00 | 228,800 | 0 |
| 06-Mar-2024 | 655.00 | 670.00 | 650.00 | 665.00 | 1,275,000 | 0 |
| 05-Mar-2024 | 670.00 | 670.00 | 660.00 | 665.00 | 334,100 | 0 |
| 04-Mar-2024 | 670.00 | 670.00 | 665.00 | 665.00 | 519,400 | 0 |
| 01-Mar-2024 | 670.00 | 670.00 | 645.00 | 665.00 | 3,262,100 | 0 |
| 29-Feb-2024 | 690.00 | 690.00 | 660.00 | 665.00 | 1,996,700 | 0 |
| 28-Feb-2024 | 675.00 | 680.00 | 675.00 | 680.00 | 423,400 | 0 |
| 27-Feb-2024 | 680.00 | 680.00 | 670.00 | 675.00 | 1,446,700 | 0 |
| 26-Feb-2024 | 680.00 | 685.00 | 670.00 | 685.00 | 1,584,800 | 0 |
| 23-Feb-2024 | 685.00 | 685.00 | 680.00 | 685.00 | 312,500 | 0 |
| 22-Feb-2024 | 685.00 | 690.00 | 675.00 | 685.00 | 931,200 | 0 |
| 21-Feb-2024 | 690.00 | 690.00 | 680.00 | 685.00 | 763,800 | 0 |
| 20-Feb-2024 | 680.00 | 690.00 | 680.00 | 690.00 | 1,490,800 | 0 |
| 19-Feb-2024 | 685.00 | 690.00 | 675.00 | 690.00 | 318,800 | 0 |
| 16-Feb-2024 | 690.00 | 690.00 | 675.00 | 685.00 | 1,777,900 | 0 |
| 15-Feb-2024 | 690.00 | 695.00 | 680.00 | 690.00 | 1,366,300 | 0 |
| 13-Feb-2024 | 695.00 | 695.00 | 685.00 | 690.00 | 1,259,300 | 0 |
| 12-Feb-2024 | 685.00 | 695.00 | 680.00 | 695.00 | 511,100 | 0 |
| 07-Feb-2024 | 680.00 | 690.00 | 675.00 | 690.00 | 688,100 | 0 |
| 06-Feb-2024 | 680.00 | 690.00 | 670.00 | 680.00 | 1,647,000 | 0 |
| 05-Feb-2024 | 685.00 | 690.00 | 680.00 | 690.00 | 473,800 | 0 |
| 02-Feb-2024 | 690.00 | 690.00 | 680.00 | 690.00 | 426,100 | 0 |
| 01-Feb-2024 | 680.00 | 690.00 | 680.00 | 690.00 | 143,800 | 0 |
| 31-Jan-2024 | 690.00 | 690.00 | 685.00 | 690.00 | 479,300 | 0 |
| 30-Jan-2024 | 680.00 | 690.00 | 680.00 | 690.00 | 180,300 | 0 |
| 29-Jan-2024 | 685.00 | 690.00 | 685.00 | 690.00 | 214,600 | 0 |
| 26-Jan-2024 | 690.00 | 690.00 | 680.00 | 690.00 | 258,200 | 0 |
| 25-Jan-2024 | 690.00 | 690.00 | 680.00 | 690.00 | 199,200 | 0 |
| 24-Jan-2024 | 680.00 | 690.00 | 680.00 | 690.00 | 265,800 | 0 |
| 23-Jan-2024 | 690.00 | 690.00 | 680.00 | 690.00 | 224,700 | 0 |
| 22-Jan-2024 | 680.00 | 690.00 | 680.00 | 690.00 | 241,900 | 0 |
| 19-Jan-2024 | 685.00 | 690.00 | 680.00 | 690.00 | 260,800 | 0 |
| 18-Jan-2024 | 690.00 | 690.00 | 680.00 | 690.00 | 671,100 | 0 |
| 17-Jan-2024 | 685.00 | 695.00 | 680.00 | 695.00 | 533,500 | 0 |
| 16-Jan-2024 | 690.00 | 695.00 | 680.00 | 695.00 | 266,900 | 0 |
| 15-Jan-2024 | 690.00 | 690.00 | 680.00 | 690.00 | 1,042,000 | 0 |
| 12-Jan-2024 | 680.00 | 690.00 | 680.00 | 690.00 | 233,100 | 0 |
| 11-Jan-2024 | 685.00 | 690.00 | 680.00 | 685.00 | 905,700 | 0 |
| 10-Jan-2024 | 690.00 | 695.00 | 685.00 | 690.00 | 853,900 | 0 |
| 09-Jan-2024 | 690.00 | 695.00 | 680.00 | 690.00 | 1,102,700 | 0 |
| 08-Jan-2024 | 680.00 | 690.00 | 680.00 | 690.00 | 783,700 | 0 |
| 05-Jan-2024 | 680.00 | 685.00 | 675.00 | 685.00 | 854,100 | 0 |
| 04-Jan-2024 | 690.00 | 690.00 | 675.00 | 680.00 | 1,628,100 | 0 |
| 03-Jan-2024 | 690.00 | 690.00 | 670.00 | 690.00 | 835,400 | 0 |
| 02-Jan-2024 | 695.00 | 695.00 | 675.00 | 690.00 | 854,700 | 0 |
| 29-Dec-2023 | 700.00 | 705.00 | 685.00 | 700.00 | 4,064,300 | 0 |
| 28-Dec-2023 | 690.00 | 700.00 | 680.00 | 700.00 | 2,623,500 | 0 |
| 27-Dec-2023 | 685.00 | 690.00 | 680.00 | 685.00 | 1,904,200 | 0 |
| 22-Dec-2023 | 690.00 | 695.00 | 680.00 | 685.00 | 1,133,000 | 0 |
| 21-Dec-2023 | 670.00 | 680.00 | 660.00 | 680.00 | 1,522,200 | 0 |
| 20-Dec-2023 | 695.00 | 695.00 | 665.00 | 680.00 | 4,891,300 | 0 |
| 19-Dec-2023 | 700.00 | 700.00 | 680.00 | 690.00 | 2,093,100 | 0 |
| 18-Dec-2023 | 695.00 | 700.00 | 655.00 | 700.00 | 2,349,100 | 0 |
| 15-Dec-2023 | 695.00 | 710.00 | 545.00 | 700.00 | 4,023,200 | 0 |
| 14-Dec-2023 | 705.00 | 710.00 | 695.00 | 700.00 | 2,310,800 | 0 |
| 13-Dec-2023 | 700.00 | 705.00 | 690.00 | 700.00 | 1,217,800 | 0 |
| 12-Dec-2023 | 705.00 | 705.00 | 690.00 | 700.00 | 1,443,200 | 0 |
| 11-Dec-2023 | 700.00 | 715.00 | 690.00 | 705.00 | 1,954,000 | 0 |
| 08-Dec-2023 | 695.00 | 710.00 | 695.00 | 705.00 | 649,200 | 0 |
| 07-Dec-2023 | 700.00 | 705.00 | 680.00 | 705.00 | 872,400 | 0 |
| 06-Dec-2023 | 705.00 | 710.00 | 690.00 | 700.00 | 2,853,200 | 0 |
| 05-Dec-2023 | 725.00 | 725.00 | 705.00 | 710.00 | 2,382,000 | 0 |
| 04-Dec-2023 | 725.00 | 765.00 | 680.00 | 720.00 | 3,771,400 | 0 |
| 01-Dec-2023 | 720.00 | 730.00 | 720.00 | 725.00 | 812,300 | 0 |
| 30-Nov-2023 | 720.00 | 735.00 | 720.00 | 725.00 | 813,800 | 0 |
| 29-Nov-2023 | 725.00 | 730.00 | 715.00 | 730.00 | 444,000 | 0 |
| 28-Nov-2023 | 730.00 | 740.00 | 715.00 | 725.00 | 1,505,000 | 0 |
| 27-Nov-2023 | 715.00 | 735.00 | 715.00 | 725.00 | 2,216,400 | 0 |
| 24-Nov-2023 | 730.00 | 740.00 | 720.00 | 725.00 | 2,227,500 | 0 |
| 23-Nov-2023 | 730.00 | 745.00 | 710.00 | 730.00 | 2,994,500 | 0 |
| 22-Nov-2023 | 730.00 | 735.00 | 725.00 | 730.00 | 564,200 | 0 |
| 21-Nov-2023 | 740.00 | 745.00 | 700.00 | 730.00 | 2,736,900 | 0 |
| 20-Nov-2023 | 750.00 | 750.00 | 735.00 | 745.00 | 1,051,300 | 0 |
| 17-Nov-2023 | 745.00 | 750.00 | 730.00 | 750.00 | 1,331,900 | 0 |
| 16-Nov-2023 | 745.00 | 745.00 | 740.00 | 745.00 | 383,800 | 0 |
| 15-Nov-2023 | 735.00 | 745.00 | 720.00 | 740.00 | 2,007,900 | 0 |
| 14-Nov-2023 | 745.00 | 750.00 | 740.00 | 740.00 | 725,100 | 0 |
| 13-Nov-2023 | 735.00 | 745.00 | 720.00 | 745.00 | 511,700 | 0 |
| 10-Nov-2023 | 730.00 | 735.00 | 720.00 | 735.00 | 717,300 | 0 |
| 09-Nov-2023 | 740.00 | 755.00 | 730.00 | 735.00 | 1,014,700 | 0 |
| 08-Nov-2023 | 725.00 | 735.00 | 720.00 | 735.00 | 931,800 | 0 |
| 07-Nov-2023 | 730.00 | 735.00 | 720.00 | 730.00 | 368,800 | 0 |
| 06-Nov-2023 | 740.00 | 750.00 | 690.00 | 730.00 | 2,915,200 | 0 |
| 03-Nov-2023 | 715.00 | 770.00 | 710.00 | 740.00 | 1,897,700 | 0 |