| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 03-Apr-2024 | 73.00 | 74.00 | 70.00 | 72.00 | 6,603,400 | 0 |
| 02-Apr-2024 | 71.00 | 73.00 | 71.00 | 73.00 | 4,126,600 | 0 |
| 01-Apr-2024 | 73.00 | 74.00 | 71.00 | 72.00 | 4,814,700 | 0 |
| 28-Mar-2024 | 74.00 | 74.00 | 72.00 | 73.00 | 1,958,800 | 0 |
| 27-Mar-2024 | 75.00 | 75.00 | 72.00 | 73.00 | 6,265,800 | 0 |
| 26-Mar-2024 | 75.00 | 75.00 | 73.00 | 74.00 | 1,419,900 | 0 |
| 25-Mar-2024 | 75.00 | 75.00 | 73.00 | 74.00 | 3,267,900 | 0 |
| 22-Mar-2024 | 74.00 | 75.00 | 73.00 | 74.00 | 1,212,400 | 0 |
| 21-Mar-2024 | 74.00 | 75.00 | 73.00 | 73.00 | 1,742,800 | 0 |
| 20-Mar-2024 | 75.00 | 75.00 | 73.00 | 74.00 | 4,305,800 | 0 |
| 19-Mar-2024 | 74.00 | 75.00 | 73.00 | 75.00 | 3,867,600 | 0 |
| 18-Mar-2024 | 73.00 | 75.00 | 73.00 | 75.00 | 2,355,600 | 0 |
| 15-Mar-2024 | 75.00 | 75.00 | 73.00 | 74.00 | 918,900 | 0 |
| 14-Mar-2024 | 75.00 | 75.00 | 74.00 | 75.00 | 2,465,200 | 0 |
| 13-Mar-2024 | 75.00 | 75.00 | 73.00 | 75.00 | 2,074,400 | 0 |
| 08-Mar-2024 | 74.00 | 75.00 | 73.00 | 75.00 | 1,506,900 | 0 |
| 07-Mar-2024 | 74.00 | 75.00 | 73.00 | 73.00 | 2,370,800 | 0 |
| 06-Mar-2024 | 74.00 | 75.00 | 73.00 | 74.00 | 1,330,400 | 0 |
| 05-Mar-2024 | 75.00 | 75.00 | 73.00 | 75.00 | 1,856,100 | 0 |
| 04-Mar-2024 | 76.00 | 76.00 | 74.00 | 75.00 | 2,649,500 | 0 |
| 01-Mar-2024 | 75.00 | 76.00 | 75.00 | 75.00 | 2,177,800 | 0 |
| 29-Feb-2024 | 76.00 | 77.00 | 75.00 | 76.00 | 1,877,500 | 0 |
| 28-Feb-2024 | 76.00 | 77.00 | 76.00 | 76.00 | 1,690,200 | 0 |
| 27-Feb-2024 | 76.00 | 77.00 | 75.00 | 76.00 | 3,251,200 | 0 |
| 26-Feb-2024 | 76.00 | 77.00 | 75.00 | 75.00 | 2,572,700 | 0 |
| 23-Feb-2024 | 75.00 | 77.00 | 74.00 | 76.00 | 6,330,300 | 0 |
| 22-Feb-2024 | 75.00 | 75.00 | 73.00 | 75.00 | 3,703,300 | 0 |
| 21-Feb-2024 | 75.00 | 76.00 | 74.00 | 74.00 | 2,138,800 | 0 |
| 20-Feb-2024 | 75.00 | 76.00 | 74.00 | 75.00 | 3,891,900 | 0 |
| 19-Feb-2024 | 76.00 | 76.00 | 75.00 | 76.00 | 1,723,000 | 0 |
| 16-Feb-2024 | 75.00 | 76.00 | 75.00 | 76.00 | 1,307,100 | 0 |
| 15-Feb-2024 | 75.00 | 77.00 | 75.00 | 75.00 | 2,466,900 | 0 |
| 13-Feb-2024 | 76.00 | 76.00 | 75.00 | 75.00 | 3,717,100 | 0 |
| 12-Feb-2024 | 78.00 | 78.00 | 75.00 | 75.00 | 4,075,000 | 0 |
| 07-Feb-2024 | 77.00 | 78.00 | 76.00 | 78.00 | 3,137,600 | 0 |
| 06-Feb-2024 | 76.00 | 80.00 | 76.00 | 77.00 | 9,452,100 | 0 |
| 05-Feb-2024 | 75.00 | 76.00 | 75.00 | 75.00 | 2,360,600 | 0 |
| 02-Feb-2024 | 76.00 | 76.00 | 75.00 | 76.00 | 3,590,100 | 0 |
| 01-Feb-2024 | 76.00 | 77.00 | 75.00 | 75.00 | 2,740,300 | 0 |
| 31-Jan-2024 | 75.00 | 76.00 | 75.00 | 75.00 | 918,000 | 0 |
| 30-Jan-2024 | 76.00 | 77.00 | 75.00 | 75.00 | 3,418,800 | 0 |
| 29-Jan-2024 | 76.00 | 78.00 | 75.00 | 76.00 | 6,524,800 | 0 |
| 26-Jan-2024 | 76.00 | 76.00 | 75.00 | 76.00 | 1,249,600 | 0 |
| 25-Jan-2024 | 76.00 | 76.00 | 75.00 | 76.00 | 3,337,800 | 0 |
| 24-Jan-2024 | 77.00 | 77.00 | 75.00 | 76.00 | 2,586,500 | 0 |
| 23-Jan-2024 | 77.00 | 77.00 | 76.00 | 77.00 | 904,200 | 0 |
| 22-Jan-2024 | 77.00 | 78.00 | 76.00 | 77.00 | 2,515,400 | 0 |
| 19-Jan-2024 | 77.00 | 78.00 | 75.00 | 77.00 | 4,799,200 | 0 |
| 18-Jan-2024 | 76.00 | 78.00 | 75.00 | 77.00 | 4,755,500 | 0 |
| 17-Jan-2024 | 77.00 | 78.00 | 75.00 | 75.00 | 11,152,400 | 0 |
| 16-Jan-2024 | 78.00 | 78.00 | 77.00 | 77.00 | 1,392,400 | 0 |
| 15-Jan-2024 | 77.00 | 78.00 | 77.00 | 77.00 | 718,300 | 0 |
| 12-Jan-2024 | 78.00 | 78.00 | 77.00 | 77.00 | 775,300 | 0 |
| 11-Jan-2024 | 78.00 | 78.00 | 77.00 | 77.00 | 1,118,200 | 0 |
| 10-Jan-2024 | 78.00 | 79.00 | 77.00 | 78.00 | 2,929,300 | 0 |
| 09-Jan-2024 | 78.00 | 78.00 | 77.00 | 78.00 | 407,600 | 0 |
| 08-Jan-2024 | 79.00 | 79.00 | 78.00 | 78.00 | 802,500 | 0 |
| 05-Jan-2024 | 79.00 | 79.00 | 77.00 | 79.00 | 1,004,100 | 0 |
| 04-Jan-2024 | 77.00 | 79.00 | 77.00 | 79.00 | 1,899,700 | 0 |
| 03-Jan-2024 | 77.00 | 79.00 | 77.00 | 78.00 | 1,125,800 | 0 |
| 02-Jan-2024 | 78.00 | 79.00 | 77.00 | 78.00 | 509,900 | 0 |
| 29-Dec-2023 | 79.00 | 79.00 | 77.00 | 78.00 | 1,076,500 | 0 |
| 28-Dec-2023 | 78.00 | 79.00 | 77.00 | 78.00 | 1,885,100 | 0 |
| 27-Dec-2023 | 79.00 | 79.00 | 77.00 | 78.00 | 635,700 | 0 |
| 22-Dec-2023 | 78.00 | 79.00 | 78.00 | 78.00 | 2,973,000 | 0 |
| 21-Dec-2023 | 79.00 | 79.00 | 77.00 | 79.00 | 2,138,800 | 0 |
| 20-Dec-2023 | 78.00 | 79.00 | 77.00 | 78.00 | 992,200 | 0 |
| 19-Dec-2023 | 78.00 | 80.00 | 77.00 | 78.00 | 3,987,800 | 0 |
| 18-Dec-2023 | 79.00 | 79.00 | 77.00 | 78.00 | 2,383,800 | 0 |
| 15-Dec-2023 | 78.00 | 79.00 | 77.00 | 78.00 | 1,180,100 | 0 |
| 14-Dec-2023 | 77.00 | 79.00 | 77.00 | 78.00 | 2,355,000 | 0 |
| 13-Dec-2023 | 81.00 | 81.00 | 77.00 | 78.00 | 4,528,600 | 0 |
| 12-Dec-2023 | 76.00 | 87.00 | 75.00 | 80.00 | 25,059,900 | 0 |
| 11-Dec-2023 | 78.00 | 78.00 | 74.00 | 76.00 | 8,732,200 | 0 |
| 08-Dec-2023 | 78.00 | 78.00 | 77.00 | 78.00 | 1,694,200 | 0 |
| 07-Dec-2023 | 78.00 | 79.00 | 77.00 | 77.00 | 4,320,000 | 0 |
| 06-Dec-2023 | 79.00 | 79.00 | 77.00 | 78.00 | 11,262,100 | 0 |
| 05-Dec-2023 | 79.00 | 80.00 | 77.00 | 79.00 | 7,484,500 | 0 |
| 04-Dec-2023 | 80.00 | 80.00 | 78.00 | 78.00 | 2,768,100 | 0 |
| 01-Dec-2023 | 80.00 | 80.00 | 78.00 | 79.00 | 3,827,000 | 0 |
| 30-Nov-2023 | 80.00 | 81.00 | 79.00 | 80.00 | 6,027,800 | 0 |
| 29-Nov-2023 | 79.00 | 80.00 | 78.00 | 80.00 | 3,704,100 | 0 |
| 28-Nov-2023 | 80.00 | 80.00 | 78.00 | 78.00 | 3,394,000 | 0 |
| 27-Nov-2023 | 81.00 | 81.00 | 79.00 | 79.00 | 4,456,600 | 0 |
| 24-Nov-2023 | 80.00 | 81.00 | 79.00 | 80.00 | 11,955,600 | 0 |
| 23-Nov-2023 | 79.00 | 80.00 | 78.00 | 79.00 | 3,128,900 | 0 |
| 22-Nov-2023 | 79.00 | 79.00 | 78.00 | 78.00 | 2,092,800 | 0 |
| 21-Nov-2023 | 79.00 | 80.00 | 78.00 | 79.00 | 546,400 | 0 |
| 20-Nov-2023 | 79.00 | 80.00 | 78.00 | 79.00 | 1,614,300 | 0 |
| 17-Nov-2023 | 79.00 | 80.00 | 78.00 | 80.00 | 2,110,800 | 0 |
| 16-Nov-2023 | 80.00 | 81.00 | 78.00 | 79.00 | 4,536,400 | 0 |
| 15-Nov-2023 | 78.00 | 80.00 | 78.00 | 80.00 | 2,853,600 | 0 |
| 14-Nov-2023 | 78.00 | 79.00 | 77.00 | 79.00 | 1,967,000 | 0 |
| 13-Nov-2023 | 79.00 | 79.00 | 77.00 | 78.00 | 1,736,700 | 0 |
| 10-Nov-2023 | 80.00 | 80.00 | 78.00 | 78.00 | 2,494,200 | 0 |
| 09-Nov-2023 | 79.00 | 80.00 | 78.00 | 79.00 | 3,164,500 | 0 |
| 08-Nov-2023 | 79.00 | 80.00 | 78.00 | 78.00 | 1,351,700 | 0 |
| 07-Nov-2023 | 79.00 | 81.00 | 78.00 | 78.00 | 7,204,900 | 0 |
| 06-Nov-2023 | 80.00 | 81.00 | 79.00 | 79.00 | 747,500 | 0 |
| 03-Nov-2023 | 79.00 | 80.00 | 79.00 | 79.00 | 2,507,400 | 0 |