| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 118.00 | 119.00 | 115.00 | 116.00 | 2,969,000 | 0 |
| 18-Jan-2024 | 122.00 | 122.00 | 115.00 | 118.00 | 5,563,000 | 0 |
| 17-Jan-2024 | 127.00 | 132.00 | 118.00 | 120.00 | 17,684,200 | 0 |
| 16-Jan-2024 | 133.00 | 134.00 | 125.00 | 129.00 | 20,692,600 | 0 |
| 15-Jan-2024 | 119.00 | 135.00 | 117.00 | 131.00 | 47,688,800 | 0 |
| 12-Jan-2024 | 112.00 | 130.00 | 112.00 | 118.00 | 19,444,100 | 0 |
| 11-Jan-2024 | 115.00 | 124.00 | 113.00 | 121.00 | 12,287,700 | 0 |
| 10-Jan-2024 | 119.00 | 126.00 | 111.00 | 116.00 | 14,944,100 | 0 |
| 09-Jan-2024 | 113.00 | 137.00 | 113.00 | 119.00 | 49,294,300 | 0 |
| 08-Jan-2024 | 112.00 | 130.00 | 112.00 | 117.00 | 14,048,300 | 0 |
| 05-Jan-2024 | 127.00 | 135.00 | 113.00 | 120.00 | 15,461,800 | 0 |
| 04-Jan-2024 | 131.00 | 145.00 | 121.00 | 133.00 | 162,189,500 | 0 |
| 03-Jan-2024 | 77.00 | 114.00 | 77.00 | 114.00 | 43,111,300 | 0 |
| 02-Jan-2024 | 90.00 | 90.00 | 78.00 | 85.00 | 3,067,400 | 0 |
| 29-Dec-2023 | 93.00 | 102.00 | 88.00 | 90.00 | 13,527,800 | 0 |
| 28-Dec-2023 | 96.00 | 96.00 | 88.00 | 93.00 | 2,968,300 | 0 |
| 27-Dec-2023 | 96.00 | 98.00 | 95.00 | 96.00 | 1,310,000 | 0 |
| 22-Dec-2023 | 97.00 | 99.00 | 96.00 | 96.00 | 1,169,700 | 0 |
| 21-Dec-2023 | 98.00 | 101.00 | 97.00 | 97.00 | 4,110,100 | 0 |
| 20-Dec-2023 | 93.00 | 99.00 | 93.00 | 97.00 | 2,601,100 | 0 |
| 19-Dec-2023 | 92.00 | 100.00 | 92.00 | 99.00 | 3,935,000 | 0 |
| 18-Dec-2023 | 98.00 | 101.00 | 97.00 | 99.00 | 3,652,200 | 0 |
| 15-Dec-2023 | 95.00 | 107.00 | 95.00 | 99.00 | 15,174,600 | 0 |
| 14-Dec-2023 | 99.00 | 102.00 | 94.00 | 98.00 | 4,451,500 | 0 |
| 13-Dec-2023 | 96.00 | 110.00 | 94.00 | 101.00 | 10,124,600 | 0 |
| 12-Dec-2023 | 114.00 | 122.00 | 91.00 | 104.00 | 12,508,600 | 0 |
| 11-Dec-2023 | 129.00 | 136.00 | 116.00 | 122.00 | 10,892,200 | 0 |
| 08-Dec-2023 | 145.00 | 151.00 | 120.00 | 128.00 | 31,412,500 | 0 |
| 07-Dec-2023 | 137.00 | 141.00 | 137.00 | 138.00 | 4,436,300 | 0 |
| 06-Dec-2023 | 137.00 | 145.00 | 135.00 | 137.00 | 7,578,100 | 0 |
| 05-Dec-2023 | 142.00 | 143.00 | 137.00 | 137.00 | 3,134,000 | 0 |
| 04-Dec-2023 | 143.00 | 145.00 | 135.00 | 140.00 | 6,346,500 | 0 |
| 01-Dec-2023 | 147.00 | 150.00 | 141.00 | 143.00 | 7,009,600 | 0 |
| 30-Nov-2023 | 149.00 | 153.00 | 143.00 | 147.00 | 12,664,800 | 0 |
| 29-Nov-2023 | 152.00 | 161.00 | 141.00 | 148.00 | 35,674,700 | 0 |
| 28-Nov-2023 | 140.00 | 165.00 | 137.00 | 150.00 | 114,183,400 | 0 |
| 27-Nov-2023 | 142.00 | 149.00 | 133.00 | 140.00 | 17,219,600 | 0 |
| 24-Nov-2023 | 159.00 | 173.00 | 136.00 | 139.00 | 45,624,500 | 0 |
| 23-Nov-2023 | 165.00 | 177.00 | 150.00 | 158.00 | 41,398,900 | 0 |
| 22-Nov-2023 | 146.00 | 187.00 | 145.00 | 174.00 | 239,823,500 | 0 |
| 21-Nov-2023 | 114.00 | 151.00 | 113.00 | 143.00 | 158,097,600 | 0 |
| 20-Nov-2023 | 122.00 | 130.00 | 107.00 | 112.00 | 32,814,900 | 0 |
| 17-Nov-2023 | 139.00 | 162.00 | 130.00 | 130.00 | 263,474,800 | 0 |
| 16-Nov-2023 | 97.00 | 126.00 | 97.00 | 126.00 | 114,379,300 | 0 |
| 15-Nov-2023 | 73.00 | 94.00 | 73.00 | 94.00 | 20,625,700 | 0 |
| 14-Nov-2023 | 79.00 | 79.00 | 68.00 | 70.00 | 1,051,300 | 0 |
| 13-Nov-2023 | 77.00 | 77.00 | 75.00 | 76.00 | 273,100 | 0 |
| 10-Nov-2023 | 78.00 | 80.00 | 73.00 | 77.00 | 292,900 | 0 |
| 09-Nov-2023 | 79.00 | 81.00 | 78.00 | 78.00 | 125,300 | 0 |
| 08-Nov-2023 | 79.00 | 81.00 | 78.00 | 78.00 | 75,500 | 0 |
| 07-Nov-2023 | 78.00 | 81.00 | 77.00 | 80.00 | 116,000 | 0 |
| 06-Nov-2023 | 87.00 | 90.00 | 76.00 | 80.00 | 743,500 | 0 |
| 03-Nov-2023 | 86.00 | 112.00 | 78.00 | 87.00 | 2,638,000 | 0 |
| 02-Nov-2023 | 83.00 | 85.00 | 78.00 | 83.00 | 57,900 | 0 |
| 01-Nov-2023 | 94.00 | 97.00 | 80.00 | 82.00 | 717,700 | 0 |
| 31-Oct-2023 | 93.00 | 101.00 | 85.00 | 92.00 | 162,900 | 0 |
| 30-Oct-2023 | 93.00 | 95.00 | 82.00 | 93.00 | 247,300 | 0 |
| 27-Oct-2023 | 80.00 | 102.00 | 80.00 | 93.00 | 987,900 | 0 |
| 26-Oct-2023 | 80.00 | 89.00 | 77.00 | 84.00 | 43,800 | 0 |
| 25-Oct-2023 | 81.00 | 89.00 | 79.00 | 86.00 | 164,200 | 0 |
| 24-Oct-2023 | 89.00 | 89.00 | 80.00 | 81.00 | 319,600 | 0 |
| 23-Oct-2023 | 86.00 | 87.00 | 86.00 | 87.00 | 132,400 | 0 |
| 20-Oct-2023 | 86.00 | 86.00 | 80.00 | 80.00 | 230,300 | 0 |
| 19-Oct-2023 | 87.00 | 87.00 | 85.00 | 85.00 | 3,700 | 0 |
| 18-Oct-2023 | 86.00 | 86.00 | 82.00 | 86.00 | 61,800 | 0 |
| 17-Oct-2023 | 89.00 | 89.00 | 83.00 | 86.00 | 99,200 | 0 |
| 16-Oct-2023 | 89.00 | 89.00 | 82.00 | 84.00 | 356,400 | 0 |
| 13-Oct-2023 | 84.00 | 88.00 | 82.00 | 88.00 | 35,900 | 0 |
| 12-Oct-2023 | 86.00 | 91.00 | 84.00 | 84.00 | 35,100 | 0 |
| 11-Oct-2023 | 83.00 | 88.00 | 83.00 | 86.00 | 5,300 | 0 |
| 10-Oct-2023 | 83.00 | 87.00 | 82.00 | 85.00 | 15,500 | 0 |
| 09-Oct-2023 | 89.00 | 89.00 | 75.00 | 86.00 | 21,100 | 0 |
| 06-Oct-2023 | 89.00 | 89.00 | 86.00 | 87.00 | 61,800 | 0 |
| 05-Oct-2023 | 93.00 | 94.00 | 85.00 | 86.00 | 323,700 | 0 |
| 04-Oct-2023 | 88.00 | 92.00 | 80.00 | 85.00 | 164,300 | 0 |
| 03-Oct-2023 | 89.00 | 90.00 | 88.00 | 90.00 | 62,200 | 0 |
| 02-Oct-2023 | 86.00 | 90.00 | 86.00 | 90.00 | 69,600 | 0 |
| 29-Sep-2023 | 85.00 | 89.00 | 85.00 | 88.00 | 55,100 | 0 |
| 27-Sep-2023 | 85.00 | 87.00 | 84.00 | 85.00 | 169,900 | 0 |
| 26-Sep-2023 | 85.00 | 89.00 | 85.00 | 85.00 | 139,900 | 0 |
| 25-Sep-2023 | 86.00 | 89.00 | 86.00 | 86.00 | 157,500 | 0 |
| 22-Sep-2023 | 88.00 | 88.00 | 85.00 | 86.00 | 75,800 | 0 |
| 21-Sep-2023 | 88.00 | 89.00 | 81.00 | 88.00 | 138,200 | 0 |
| 20-Sep-2023 | 89.00 | 89.00 | 86.00 | 88.00 | 158,000 | 0 |
| 19-Sep-2023 | 85.00 | 89.00 | 85.00 | 89.00 | 32,600 | 0 |
| 18-Sep-2023 | 88.00 | 88.00 | 82.00 | 88.00 | 90,900 | 0 |
| 15-Sep-2023 | 82.00 | 88.00 | 82.00 | 88.00 | 64,500 | 0 |
| 14-Sep-2023 | 86.00 | 90.00 | 75.00 | 87.00 | 152,700 | 0 |
| 13-Sep-2023 | 86.00 | 92.00 | 85.00 | 90.00 | 245,100 | 0 |
| 12-Sep-2023 | 85.00 | 89.00 | 85.00 | 89.00 | 80,200 | 0 |
| 11-Sep-2023 | 88.00 | 88.00 | 83.00 | 88.00 | 73,000 | 0 |
| 08-Sep-2023 | 82.00 | 88.00 | 82.00 | 88.00 | 27,900 | 0 |
| 07-Sep-2023 | 83.00 | 88.00 | 82.00 | 86.00 | 110,800 | 0 |
| 06-Sep-2023 | 85.00 | 89.00 | 84.00 | 88.00 | 169,100 | 0 |
| 05-Sep-2023 | 84.00 | 88.00 | 84.00 | 88.00 | 26,900 | 0 |
| 04-Sep-2023 | 86.00 | 88.00 | 84.00 | 86.00 | 96,500 | 0 |
| 01-Sep-2023 | 87.00 | 87.00 | 83.00 | 84.00 | 50,900 | 0 |
| 31-Aug-2023 | 83.00 | 89.00 | 83.00 | 87.00 | 22,200 | 0 |
| 30-Aug-2023 | 89.00 | 91.00 | 84.00 | 87.00 | 66,900 | 0 |
| 29-Aug-2023 | 90.00 | 93.00 | 89.00 | 90.00 | 72,900 | 0 |