| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 03-Apr-2024 | 740.00 | 750.00 | 715.00 | 725.00 | 12,788,900 | 0 |
| 02-Apr-2024 | 700.00 | 740.00 | 700.00 | 740.00 | 6,058,000 | 0 |
| 01-Apr-2024 | 700.00 | 710.00 | 695.00 | 700.00 | 2,526,800 | 0 |
| 28-Mar-2024 | 700.00 | 720.00 | 700.00 | 700.00 | 3,828,200 | 0 |
| 27-Mar-2024 | 710.00 | 710.00 | 700.00 | 700.00 | 3,204,600 | 0 |
| 26-Mar-2024 | 710.00 | 710.00 | 690.00 | 705.00 | 4,974,100 | 0 |
| 25-Mar-2024 | 710.00 | 710.00 | 700.00 | 705.00 | 3,553,200 | 0 |
| 22-Mar-2024 | 710.00 | 715.00 | 700.00 | 710.00 | 4,718,900 | 0 |
| 21-Mar-2024 | 705.00 | 715.00 | 705.00 | 710.00 | 6,714,400 | 0 |
| 20-Mar-2024 | 710.00 | 710.00 | 695.00 | 705.00 | 6,697,300 | 0 |
| 19-Mar-2024 | 705.00 | 710.00 | 700.00 | 710.00 | 783,900 | 0 |
| 18-Mar-2024 | 705.00 | 710.00 | 695.00 | 705.00 | 1,821,100 | 0 |
| 15-Mar-2024 | 705.00 | 710.00 | 700.00 | 705.00 | 728,700 | 0 |
| 14-Mar-2024 | 700.00 | 705.00 | 695.00 | 705.00 | 2,396,800 | 0 |
| 13-Mar-2024 | 710.00 | 715.00 | 700.00 | 700.00 | 4,991,400 | 0 |
| 08-Mar-2024 | 710.00 | 720.00 | 700.00 | 710.00 | 1,220,200 | 0 |
| 07-Mar-2024 | 710.00 | 715.00 | 700.00 | 710.00 | 735,300 | 0 |
| 06-Mar-2024 | 710.00 | 715.00 | 700.00 | 710.00 | 1,041,400 | 0 |
| 05-Mar-2024 | 710.00 | 715.00 | 695.00 | 710.00 | 1,502,300 | 0 |
| 04-Mar-2024 | 710.00 | 710.00 | 695.00 | 710.00 | 1,112,800 | 0 |
| 01-Mar-2024 | 710.00 | 715.00 | 700.00 | 710.00 | 631,200 | 0 |
| 29-Feb-2024 | 720.00 | 720.00 | 705.00 | 710.00 | 4,452,000 | 0 |
| 28-Feb-2024 | 720.00 | 725.00 | 695.00 | 720.00 | 3,386,400 | 0 |
| 27-Feb-2024 | 690.00 | 720.00 | 685.00 | 715.00 | 11,993,700 | 0 |
| 26-Feb-2024 | 670.00 | 690.00 | 670.00 | 685.00 | 3,026,300 | 0 |
| 23-Feb-2024 | 665.00 | 675.00 | 650.00 | 670.00 | 1,938,200 | 0 |
| 22-Feb-2024 | 655.00 | 670.00 | 650.00 | 665.00 | 1,866,700 | 0 |
| 21-Feb-2024 | 665.00 | 675.00 | 645.00 | 650.00 | 14,577,300 | 0 |
| 20-Feb-2024 | 665.00 | 675.00 | 640.00 | 665.00 | 7,664,900 | 0 |
| 19-Feb-2024 | 695.00 | 700.00 | 665.00 | 665.00 | 4,584,800 | 0 |
| 16-Feb-2024 | 685.00 | 695.00 | 670.00 | 690.00 | 3,724,200 | 0 |
| 15-Feb-2024 | 650.00 | 720.00 | 650.00 | 690.00 | 10,632,400 | 0 |
| 13-Feb-2024 | 685.00 | 690.00 | 665.00 | 680.00 | 3,442,700 | 0 |
| 12-Feb-2024 | 675.00 | 685.00 | 675.00 | 680.00 | 1,268,400 | 0 |
| 07-Feb-2024 | 670.00 | 675.00 | 665.00 | 675.00 | 1,999,400 | 0 |
| 06-Feb-2024 | 680.00 | 680.00 | 665.00 | 675.00 | 3,796,400 | 0 |
| 05-Feb-2024 | 675.00 | 685.00 | 670.00 | 680.00 | 995,400 | 0 |
| 02-Feb-2024 | 680.00 | 690.00 | 670.00 | 680.00 | 2,756,700 | 0 |
| 01-Feb-2024 | 680.00 | 685.00 | 650.00 | 685.00 | 8,647,600 | 0 |
| 31-Jan-2024 | 685.00 | 685.00 | 670.00 | 685.00 | 1,604,600 | 0 |
| 30-Jan-2024 | 690.00 | 695.00 | 665.00 | 685.00 | 1,932,500 | 0 |
| 29-Jan-2024 | 685.00 | 690.00 | 675.00 | 690.00 | 477,600 | 0 |
| 26-Jan-2024 | 695.00 | 695.00 | 665.00 | 685.00 | 3,389,600 | 0 |
| 25-Jan-2024 | 690.00 | 705.00 | 680.00 | 695.00 | 1,768,600 | 0 |
| 24-Jan-2024 | 700.00 | 705.00 | 685.00 | 695.00 | 1,194,400 | 0 |
| 23-Jan-2024 | 705.00 | 705.00 | 685.00 | 700.00 | 1,088,800 | 0 |
| 22-Jan-2024 | 720.00 | 725.00 | 685.00 | 705.00 | 3,699,100 | 0 |
| 19-Jan-2024 | 715.00 | 720.00 | 705.00 | 720.00 | 3,485,400 | 0 |
| 18-Jan-2024 | 720.00 | 720.00 | 705.00 | 715.00 | 6,632,000 | 0 |
| 17-Jan-2024 | 720.00 | 730.00 | 715.00 | 720.00 | 6,932,200 | 0 |
| 16-Jan-2024 | 735.00 | 735.00 | 705.00 | 720.00 | 7,404,300 | 0 |
| 15-Jan-2024 | 725.00 | 755.00 | 725.00 | 735.00 | 10,751,400 | 0 |
| 12-Jan-2024 | 705.00 | 730.00 | 695.00 | 725.00 | 2,075,700 | 0 |
| 11-Jan-2024 | 710.00 | 715.00 | 695.00 | 705.00 | 5,191,200 | 0 |
| 10-Jan-2024 | 695.00 | 725.00 | 685.00 | 710.00 | 7,983,000 | 0 |
| 09-Jan-2024 | 695.00 | 695.00 | 680.00 | 695.00 | 1,925,300 | 0 |
| 08-Jan-2024 | 675.00 | 695.00 | 660.00 | 695.00 | 2,366,100 | 0 |
| 05-Jan-2024 | 680.00 | 685.00 | 665.00 | 670.00 | 1,952,500 | 0 |
| 04-Jan-2024 | 665.00 | 675.00 | 660.00 | 675.00 | 3,063,600 | 0 |
| 03-Jan-2024 | 665.00 | 670.00 | 655.00 | 665.00 | 2,961,600 | 0 |
| 02-Jan-2024 | 665.00 | 670.00 | 655.00 | 665.00 | 1,488,700 | 0 |
| 29-Dec-2023 | 655.00 | 665.00 | 645.00 | 665.00 | 4,344,600 | 0 |
| 28-Dec-2023 | 655.00 | 655.00 | 645.00 | 655.00 | 2,557,100 | 0 |
| 27-Dec-2023 | 655.00 | 660.00 | 645.00 | 655.00 | 1,151,900 | 0 |
| 22-Dec-2023 | 650.00 | 660.00 | 645.00 | 655.00 | 996,900 | 0 |
| 21-Dec-2023 | 655.00 | 655.00 | 640.00 | 655.00 | 2,326,200 | 0 |
| 20-Dec-2023 | 655.00 | 660.00 | 640.00 | 655.00 | 3,498,600 | 0 |
| 19-Dec-2023 | 655.00 | 660.00 | 635.00 | 655.00 | 3,025,200 | 0 |
| 18-Dec-2023 | 655.00 | 660.00 | 645.00 | 660.00 | 1,705,200 | 0 |
| 15-Dec-2023 | 655.00 | 660.00 | 650.00 | 655.00 | 1,952,900 | 0 |
| 14-Dec-2023 | 650.00 | 655.00 | 640.00 | 655.00 | 270,700 | 0 |
| 13-Dec-2023 | 650.00 | 660.00 | 640.00 | 650.00 | 449,000 | 0 |
| 12-Dec-2023 | 635.00 | 650.00 | 635.00 | 650.00 | 239,000 | 0 |
| 11-Dec-2023 | 650.00 | 650.00 | 630.00 | 635.00 | 1,394,900 | 0 |
| 08-Dec-2023 | 655.00 | 655.00 | 640.00 | 650.00 | 863,200 | 0 |
| 07-Dec-2023 | 655.00 | 655.00 | 645.00 | 650.00 | 987,600 | 0 |
| 06-Dec-2023 | 650.00 | 665.00 | 650.00 | 655.00 | 1,780,100 | 0 |
| 05-Dec-2023 | 655.00 | 660.00 | 645.00 | 650.00 | 3,250,300 | 0 |
| 04-Dec-2023 | 660.00 | 665.00 | 645.00 | 655.00 | 4,616,000 | 0 |
| 01-Dec-2023 | 670.00 | 670.00 | 655.00 | 660.00 | 2,404,900 | 0 |
| 30-Nov-2023 | 690.00 | 695.00 | 665.00 | 670.00 | 4,401,800 | 0 |
| 29-Nov-2023 | 690.00 | 690.00 | 680.00 | 690.00 | 2,417,400 | 0 |
| 28-Nov-2023 | 700.00 | 710.00 | 685.00 | 690.00 | 1,850,100 | 0 |
| 27-Nov-2023 | 695.00 | 700.00 | 690.00 | 700.00 | 3,162,100 | 0 |
| 24-Nov-2023 | 700.00 | 700.00 | 685.00 | 695.00 | 2,358,600 | 0 |
| 23-Nov-2023 | 710.00 | 710.00 | 690.00 | 690.00 | 2,678,800 | 0 |
| 22-Nov-2023 | 710.00 | 715.00 | 700.00 | 710.00 | 1,501,700 | 0 |
| 21-Nov-2023 | 710.00 | 710.00 | 695.00 | 710.00 | 734,000 | 0 |
| 20-Nov-2023 | 700.00 | 715.00 | 695.00 | 710.00 | 2,079,100 | 0 |
| 17-Nov-2023 | 700.00 | 700.00 | 685.00 | 700.00 | 776,000 | 0 |
| 16-Nov-2023 | 690.00 | 700.00 | 680.00 | 700.00 | 725,600 | 0 |
| 15-Nov-2023 | 680.00 | 690.00 | 670.00 | 690.00 | 894,100 | 0 |
| 14-Nov-2023 | 675.00 | 680.00 | 665.00 | 680.00 | 451,000 | 0 |
| 13-Nov-2023 | 675.00 | 680.00 | 665.00 | 675.00 | 287,800 | 0 |
| 10-Nov-2023 | 680.00 | 680.00 | 665.00 | 675.00 | 1,735,200 | 0 |
| 09-Nov-2023 | 680.00 | 685.00 | 670.00 | 680.00 | 2,930,300 | 0 |
| 08-Nov-2023 | 675.00 | 680.00 | 660.00 | 680.00 | 2,654,700 | 0 |
| 07-Nov-2023 | 680.00 | 685.00 | 665.00 | 680.00 | 1,340,200 | 0 |
| 06-Nov-2023 | 660.00 | 680.00 | 650.00 | 680.00 | 2,087,800 | 0 |
| 03-Nov-2023 | 655.00 | 660.00 | 645.00 | 660.00 | 1,290,000 | 0 |