| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 03-Apr-2024 | 90.00 | 91.00 | 85.00 | 85.00 | 254,900 | 0 |
| 02-Apr-2024 | 91.00 | 92.00 | 90.00 | 90.00 | 70,300 | 0 |
| 01-Apr-2024 | 93.00 | 94.00 | 91.00 | 92.00 | 6,885,400 | 0 |
| 28-Mar-2024 | 93.00 | 94.00 | 93.00 | 93.00 | 270,200 | 0 |
| 27-Mar-2024 | 95.00 | 95.00 | 93.00 | 93.00 | 152,800 | 0 |
| 26-Mar-2024 | 96.00 | 96.00 | 94.00 | 95.00 | 6,731,300 | 0 |
| 25-Mar-2024 | 97.00 | 97.00 | 95.00 | 95.00 | 119,500 | 0 |
| 22-Mar-2024 | 96.00 | 97.00 | 96.00 | 96.00 | 57,600 | 0 |
| 21-Mar-2024 | 95.00 | 97.00 | 93.00 | 96.00 | 8,784,600 | 0 |
| 20-Mar-2024 | 98.00 | 98.00 | 95.00 | 95.00 | 75,200 | 0 |
| 19-Mar-2024 | 96.00 | 98.00 | 95.00 | 96.00 | 11,500 | 0 |
| 18-Mar-2024 | 98.00 | 101.00 | 94.00 | 94.00 | 11,322,500 | 0 |
| 15-Mar-2024 | 100.00 | 100.00 | 96.00 | 98.00 | 230,900 | 0 |
| 14-Mar-2024 | 101.00 | 101.00 | 100.00 | 100.00 | 50,000 | 0 |
| 13-Mar-2024 | 107.00 | 110.00 | 100.00 | 100.00 | 15,239,100 | 0 |
| 08-Mar-2024 | 105.00 | 107.00 | 103.00 | 107.00 | 560,600 | 0 |
| 07-Mar-2024 | 101.00 | 105.00 | 101.00 | 105.00 | 329,700 | 0 |
| 06-Mar-2024 | 102.00 | 103.00 | 100.00 | 101.00 | 12,648,000 | 0 |
| 05-Mar-2024 | 102.00 | 102.00 | 99.00 | 102.00 | 165,800 | 0 |
| 04-Mar-2024 | 101.00 | 103.00 | 101.00 | 102.00 | 161,400 | 0 |
| 01-Mar-2024 | 100.00 | 102.00 | 98.00 | 101.00 | 12,905,200 | 0 |
| 29-Feb-2024 | 100.00 | 101.00 | 97.00 | 98.00 | 427,500 | 0 |
| 28-Feb-2024 | 100.00 | 100.00 | 98.00 | 100.00 | 80,300 | 0 |
| 27-Feb-2024 | 99.00 | 100.00 | 99.00 | 100.00 | 20,326,700 | 0 |
| 26-Feb-2024 | 100.00 | 100.00 | 97.00 | 99.00 | 43,600 | 0 |
| 23-Feb-2024 | 98.00 | 101.00 | 98.00 | 100.00 | 75,600 | 0 |
| 22-Feb-2024 | 100.00 | 103.00 | 96.00 | 97.00 | 24,458,800 | 0 |
| 21-Feb-2024 | 99.00 | 102.00 | 99.00 | 102.00 | 23,900 | 0 |
| 20-Feb-2024 | 102.00 | 103.00 | 101.00 | 103.00 | 286,500 | 0 |
| 19-Feb-2024 | 101.00 | 107.00 | 100.00 | 104.00 | 11,315,600 | 0 |
| 16-Feb-2024 | 104.00 | 104.00 | 101.00 | 103.00 | 233,100 | 0 |
| 15-Feb-2024 | 105.00 | 105.00 | 95.00 | 104.00 | 23,352,400 | 0 |
| 13-Feb-2024 | 109.00 | 109.00 | 96.00 | 105.00 | 2,105,300 | 0 |
| 12-Feb-2024 | 114.00 | 114.00 | 102.00 | 109.00 | 260,000 | 0 |
| 07-Feb-2024 | 115.00 | 117.00 | 110.00 | 115.00 | 26,928,000 | 0 |
| 06-Feb-2024 | 118.00 | 118.00 | 116.00 | 117.00 | 253,100 | 0 |
| 05-Feb-2024 | 118.00 | 118.00 | 116.00 | 118.00 | 360,400 | 0 |
| 02-Feb-2024 | 118.00 | 118.00 | 116.00 | 118.00 | 213,700 | 0 |
| 01-Feb-2024 | 115.00 | 119.00 | 115.00 | 118.00 | 25,304,900 | 0 |
| 31-Jan-2024 | 115.00 | 117.00 | 115.00 | 117.00 | 14,389,900 | 0 |
| 30-Jan-2024 | 117.00 | 117.00 | 115.00 | 117.00 | 678,600 | 0 |
| 29-Jan-2024 | 116.00 | 118.00 | 115.00 | 117.00 | 28,397,200 | 0 |
| 26-Jan-2024 | 117.00 | 117.00 | 115.00 | 116.00 | 357,100 | 0 |
| 25-Jan-2024 | 117.00 | 119.00 | 116.00 | 117.00 | 7,694,600 | 0 |
| 24-Jan-2024 | 120.00 | 120.00 | 116.00 | 118.00 | 27,954,100 | 0 |
| 23-Jan-2024 | 120.00 | 122.00 | 118.00 | 120.00 | 17,108,200 | 0 |
| 22-Jan-2024 | 118.00 | 122.00 | 117.00 | 120.00 | 10,426,800 | 0 |
| 19-Jan-2024 | 117.00 | 119.00 | 116.00 | 118.00 | 30,412,300 | 0 |
| 18-Jan-2024 | 118.00 | 118.00 | 116.00 | 118.00 | 20,690,300 | 0 |
| 17-Jan-2024 | 117.00 | 118.00 | 116.00 | 118.00 | 11,801,200 | 0 |
| 16-Jan-2024 | 118.00 | 119.00 | 115.00 | 118.00 | 62,557,400 | 0 |
| 15-Jan-2024 | 116.00 | 117.00 | 113.00 | 117.00 | 32,364,000 | 0 |
| 12-Jan-2024 | 115.00 | 120.00 | 113.00 | 116.00 | 51,835,100 | 0 |
| 11-Jan-2024 | 113.00 | 115.00 | 111.00 | 115.00 | 13,796,600 | 0 |
| 10-Jan-2024 | 114.00 | 114.00 | 112.00 | 113.00 | 9,433,500 | 0 |
| 09-Jan-2024 | 111.00 | 115.00 | 111.00 | 114.00 | 59,652,700 | 0 |
| 08-Jan-2024 | 114.00 | 114.00 | 111.00 | 112.00 | 34,318,500 | 0 |
| 05-Jan-2024 | 112.00 | 114.00 | 110.00 | 114.00 | 3,651,000 | 0 |
| 04-Jan-2024 | 111.00 | 115.00 | 109.00 | 112.00 | 9,549,300 | 0 |
| 03-Jan-2024 | 109.00 | 115.00 | 109.00 | 111.00 | 32,727,200 | 0 |
| 02-Jan-2024 | 110.00 | 111.00 | 109.00 | 111.00 | 414,900 | 0 |
| 29-Dec-2023 | 111.00 | 115.00 | 109.00 | 111.00 | 26,907,900 | 0 |
| 28-Dec-2023 | 114.00 | 114.00 | 111.00 | 111.00 | 1,503,300 | 0 |
| 27-Dec-2023 | 115.00 | 115.00 | 112.00 | 114.00 | 1,056,400 | 0 |
| 22-Dec-2023 | 113.00 | 115.00 | 112.00 | 115.00 | 22,182,900 | 0 |
| 21-Dec-2023 | 112.00 | 114.00 | 110.00 | 114.00 | 2,658,400 | 0 |
| 20-Dec-2023 | 113.00 | 113.00 | 111.00 | 113.00 | 695,800 | 0 |
| 19-Dec-2023 | 111.00 | 116.00 | 111.00 | 113.00 | 22,226,500 | 0 |
| 18-Dec-2023 | 111.00 | 113.00 | 109.00 | 112.00 | 3,570,900 | 0 |
| 15-Dec-2023 | 111.00 | 114.00 | 109.00 | 111.00 | 15,367,400 | 0 |
| 14-Dec-2023 | 109.00 | 111.00 | 108.00 | 111.00 | 935,700 | 0 |
| 13-Dec-2023 | 110.00 | 111.00 | 108.00 | 111.00 | 660,000 | 0 |
| 12-Dec-2023 | 111.00 | 111.00 | 109.00 | 111.00 | 11,981,500 | 0 |
| 11-Dec-2023 | 112.00 | 112.00 | 109.00 | 111.00 | 641,400 | 0 |
| 08-Dec-2023 | 110.00 | 112.00 | 110.00 | 112.00 | 9,312,400 | 0 |
| 07-Dec-2023 | 113.00 | 113.00 | 110.00 | 112.00 | 909,200 | 0 |
| 06-Dec-2023 | 114.00 | 114.00 | 111.00 | 113.00 | 594,500 | 0 |
| 05-Dec-2023 | 113.00 | 115.00 | 112.00 | 114.00 | 11,779,000 | 0 |
| 04-Dec-2023 | 115.00 | 115.00 | 113.00 | 114.00 | 398,200 | 0 |
| 01-Dec-2023 | 115.00 | 116.00 | 113.00 | 115.00 | 10,383,200 | 0 |
| 30-Nov-2023 | 115.00 | 115.00 | 113.00 | 115.00 | 1,422,400 | 0 |
| 29-Nov-2023 | 113.00 | 115.00 | 111.00 | 115.00 | 1,269,700 | 0 |
| 28-Nov-2023 | 112.00 | 114.00 | 110.00 | 113.00 | 11,708,400 | 0 |
| 27-Nov-2023 | 111.00 | 112.00 | 109.00 | 112.00 | 2,062,300 | 0 |
| 24-Nov-2023 | 112.00 | 112.00 | 108.00 | 111.00 | 1,210,600 | 0 |
| 23-Nov-2023 | 103.00 | 112.00 | 103.00 | 112.00 | 12,067,100 | 0 |
| 22-Nov-2023 | 101.00 | 109.00 | 101.00 | 109.00 | 1,212,700 | 0 |
| 21-Nov-2023 | 109.00 | 110.00 | 107.00 | 109.00 | 11,939,800 | 0 |
| 20-Nov-2023 | 113.00 | 114.00 | 107.00 | 110.00 | 28,736,900 | 0 |
| 17-Nov-2023 | 116.00 | 116.00 | 105.00 | 114.00 | 9,790,700 | 0 |
| 16-Nov-2023 | 116.00 | 120.00 | 112.00 | 116.00 | 22,904,000 | 0 |
| 15-Nov-2023 | 120.00 | 120.00 | 114.00 | 117.00 | 45,659,300 | 0 |
| 14-Nov-2023 | 119.00 | 122.00 | 116.00 | 120.00 | 45,814,300 | 0 |
| 13-Nov-2023 | 120.00 | 124.00 | 116.00 | 119.00 | 29,155,200 | 0 |
| 10-Nov-2023 | 127.00 | 127.00 | 118.00 | 121.00 | 28,495,200 | 0 |
| 09-Nov-2023 | 128.00 | 136.00 | 123.00 | 127.00 | 61,000,400 | 0 |
| 08-Nov-2023 | 141.00 | 146.00 | 125.00 | 128.00 | 58,183,800 | 0 |
| 07-Nov-2023 | 139.00 | 143.00 | 134.00 | 140.00 | 106,339,800 | 0 |
| 06-Nov-2023 | 118.00 | 143.00 | 115.00 | 139.00 | 79,018,200 | 0 |
| 03-Nov-2023 | 118.00 | 118.00 | 113.00 | 118.00 | 15,518,800 | 0 |