| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 03-Apr-2024 | 810.00 | 945.00 | 785.00 | 850.00 | 126,300 | 0 |
| 02-Apr-2024 | 930.00 | 960.00 | 865.00 | 950.00 | 56,300 | 0 |
| 01-Apr-2024 | 810.00 | 980.00 | 785.00 | 930.00 | 176,400 | 0 |
| 28-Mar-2024 | 845.00 | 875.00 | 765.00 | 785.00 | 34,800 | 0 |
| 27-Mar-2024 | 720.00 | 935.00 | 720.00 | 850.00 | 79,700 | 0 |
| 26-Mar-2024 | 900.00 | 900.00 | 745.00 | 780.00 | 435,900 | 0 |
| 25-Mar-2024 | 745.00 | 745.00 | 720.00 | 735.00 | 1,900 | 0 |
| 22-Mar-2024 | 730.00 | 755.00 | 725.00 | 745.00 | 282,100 | 0 |
| 21-Mar-2024 | 740.00 | 740.00 | 725.00 | 725.00 | 31,800 | 0 |
| 20-Mar-2024 | 735.00 | 735.00 | 720.00 | 730.00 | 18,100 | 0 |
| 19-Mar-2024 | 735.00 | 765.00 | 730.00 | 735.00 | 203,100 | 0 |
| 18-Mar-2024 | 720.00 | 750.00 | 720.00 | 730.00 | 224,200 | 0 |
| 15-Mar-2024 | 725.00 | 725.00 | 725.00 | 725.00 | 500 | 0 |
| 14-Mar-2024 | 720.00 | 720.00 | 720.00 | 720.00 | 0 | 0 |
| 13-Mar-2024 | 725.00 | 745.00 | 720.00 | 720.00 | 1,800 | 0 |
| 08-Mar-2024 | 720.00 | 745.00 | 720.00 | 745.00 | 71,200 | 0 |
| 07-Mar-2024 | 720.00 | 720.00 | 720.00 | 720.00 | 0 | 0 |
| 06-Mar-2024 | 740.00 | 740.00 | 720.00 | 720.00 | 10,200 | 0 |
| 05-Mar-2024 | 720.00 | 720.00 | 710.00 | 710.00 | 67,200 | 0 |
| 04-Mar-2024 | 740.00 | 745.00 | 720.00 | 720.00 | 95,700 | 0 |
| 01-Mar-2024 | 720.00 | 730.00 | 715.00 | 730.00 | 15,600 | 0 |
| 29-Feb-2024 | 740.00 | 740.00 | 720.00 | 720.00 | 36,200 | 0 |
| 28-Feb-2024 | 730.00 | 745.00 | 710.00 | 745.00 | 168,700 | 0 |
| 27-Feb-2024 | 730.00 | 730.00 | 715.00 | 730.00 | 72,100 | 0 |
| 26-Feb-2024 | 745.00 | 750.00 | 730.00 | 730.00 | 120,000 | 0 |
| 23-Feb-2024 | 715.00 | 740.00 | 705.00 | 740.00 | 80,000 | 0 |
| 22-Feb-2024 | 745.00 | 745.00 | 705.00 | 705.00 | 17,000 | 0 |
| 21-Feb-2024 | 725.00 | 745.00 | 700.00 | 745.00 | 194,500 | 0 |
| 20-Feb-2024 | 715.00 | 735.00 | 705.00 | 735.00 | 40,500 | 0 |
| 19-Feb-2024 | 710.00 | 735.00 | 710.00 | 735.00 | 700 | 0 |
| 16-Feb-2024 | 705.00 | 745.00 | 705.00 | 720.00 | 88,000 | 0 |
| 15-Feb-2024 | 730.00 | 730.00 | 730.00 | 730.00 | 400 | 0 |
| 13-Feb-2024 | 705.00 | 735.00 | 700.00 | 730.00 | 94,600 | 0 |
| 12-Feb-2024 | 720.00 | 745.00 | 680.00 | 705.00 | 466,300 | 0 |
| 07-Feb-2024 | 690.00 | 715.00 | 690.00 | 715.00 | 16,500 | 0 |
| 06-Feb-2024 | 715.00 | 715.00 | 690.00 | 690.00 | 105,000 | 0 |
| 05-Feb-2024 | 715.00 | 715.00 | 715.00 | 715.00 | 100 | 0 |
| 02-Feb-2024 | 700.00 | 700.00 | 690.00 | 700.00 | 300 | 0 |
| 01-Feb-2024 | 690.00 | 690.00 | 690.00 | 690.00 | 200 | 0 |
| 31-Jan-2024 | 690.00 | 735.00 | 690.00 | 710.00 | 135,300 | 0 |
| 30-Jan-2024 | 665.00 | 690.00 | 665.00 | 690.00 | 700 | 0 |
| 29-Jan-2024 | 665.00 | 665.00 | 665.00 | 665.00 | 100 | 0 |
| 26-Jan-2024 | 645.00 | 665.00 | 645.00 | 665.00 | 9,300 | 0 |
| 25-Jan-2024 | 640.00 | 645.00 | 625.00 | 645.00 | 12,200 | 0 |
| 24-Jan-2024 | 680.00 | 680.00 | 680.00 | 680.00 | 0 | 0 |
| 23-Jan-2024 | 690.00 | 690.00 | 680.00 | 680.00 | 25,400 | 0 |
| 22-Jan-2024 | 705.00 | 705.00 | 685.00 | 690.00 | 11,000 | 0 |
| 19-Jan-2024 | 695.00 | 695.00 | 685.00 | 685.00 | 10,500 | 0 |
| 18-Jan-2024 | 715.00 | 715.00 | 680.00 | 695.00 | 600 | 0 |
| 17-Jan-2024 | 690.00 | 715.00 | 690.00 | 715.00 | 275,300 | 0 |
| 16-Jan-2024 | 690.00 | 695.00 | 690.00 | 695.00 | 10,000 | 0 |
| 15-Jan-2024 | 680.00 | 680.00 | 665.00 | 680.00 | 25,700 | 0 |
| 12-Jan-2024 | 680.00 | 680.00 | 680.00 | 680.00 | 10,000 | 0 |
| 11-Jan-2024 | 695.00 | 695.00 | 695.00 | 695.00 | 0 | 0 |
| 10-Jan-2024 | 700.00 | 705.00 | 675.00 | 695.00 | 62,800 | 0 |
| 09-Jan-2024 | 670.00 | 690.00 | 670.00 | 690.00 | 12,100 | 0 |
| 08-Jan-2024 | 685.00 | 685.00 | 685.00 | 685.00 | 5,200 | 0 |
| 05-Jan-2024 | 660.00 | 685.00 | 660.00 | 685.00 | 24,800 | 0 |
| 04-Jan-2024 | 680.00 | 685.00 | 665.00 | 665.00 | 40,200 | 0 |
| 03-Jan-2024 | 670.00 | 685.00 | 670.00 | 685.00 | 1,000 | 0 |
| 02-Jan-2024 | 700.00 | 700.00 | 670.00 | 690.00 | 700 | 0 |
| 29-Dec-2023 | 670.00 | 700.00 | 665.00 | 700.00 | 253,600 | 0 |
| 28-Dec-2023 | 660.00 | 705.00 | 660.00 | 705.00 | 104,400 | 0 |
| 27-Dec-2023 | 685.00 | 695.00 | 655.00 | 685.00 | 39,300 | 0 |
| 22-Dec-2023 | 685.00 | 685.00 | 655.00 | 685.00 | 1,000 | 0 |
| 21-Dec-2023 | 640.00 | 685.00 | 640.00 | 685.00 | 1,500 | 0 |
| 20-Dec-2023 | 650.00 | 650.00 | 650.00 | 650.00 | 0 | 0 |
| 19-Dec-2023 | 665.00 | 685.00 | 640.00 | 650.00 | 240,900 | 0 |
| 18-Dec-2023 | 665.00 | 665.00 | 640.00 | 665.00 | 53,700 | 0 |
| 15-Dec-2023 | 640.00 | 645.00 | 640.00 | 645.00 | 2,500 | 0 |
| 14-Dec-2023 | 640.00 | 665.00 | 640.00 | 640.00 | 23,800 | 0 |
| 13-Dec-2023 | 640.00 | 670.00 | 630.00 | 665.00 | 67,200 | 0 |
| 12-Dec-2023 | 640.00 | 640.00 | 640.00 | 640.00 | 0 | 0 |
| 11-Dec-2023 | 640.00 | 640.00 | 630.00 | 640.00 | 300 | 0 |
| 08-Dec-2023 | 640.00 | 650.00 | 640.00 | 650.00 | 12,300 | 0 |
| 07-Dec-2023 | 630.00 | 645.00 | 630.00 | 645.00 | 4,500 | 0 |
| 06-Dec-2023 | 625.00 | 635.00 | 610.00 | 635.00 | 62,100 | 0 |
| 05-Dec-2023 | 610.00 | 630.00 | 610.00 | 625.00 | 1,100 | 0 |
| 04-Dec-2023 | 650.00 | 650.00 | 605.00 | 650.00 | 500 | 0 |
| 01-Dec-2023 | 650.00 | 655.00 | 615.00 | 655.00 | 8,900 | 0 |
| 30-Nov-2023 | 640.00 | 665.00 | 635.00 | 665.00 | 111,500 | 0 |
| 29-Nov-2023 | 605.00 | 645.00 | 605.00 | 645.00 | 70,400 | 0 |
| 28-Nov-2023 | 640.00 | 660.00 | 610.00 | 640.00 | 29,100 | 0 |
| 27-Nov-2023 | 615.00 | 635.00 | 615.00 | 635.00 | 300 | 0 |
| 24-Nov-2023 | 605.00 | 655.00 | 605.00 | 615.00 | 156,300 | 0 |
| 23-Nov-2023 | 615.00 | 635.00 | 605.00 | 620.00 | 700 | 0 |
| 22-Nov-2023 | 640.00 | 640.00 | 640.00 | 640.00 | 0 | 0 |
| 21-Nov-2023 | 615.00 | 640.00 | 615.00 | 640.00 | 2,300 | 0 |
| 20-Nov-2023 | 630.00 | 640.00 | 610.00 | 640.00 | 56,600 | 0 |
| 17-Nov-2023 | 630.00 | 640.00 | 605.00 | 635.00 | 124,400 | 0 |
| 16-Nov-2023 | 615.00 | 630.00 | 600.00 | 630.00 | 2,600 | 0 |
| 15-Nov-2023 | 630.00 | 645.00 | 600.00 | 605.00 | 190,200 | 0 |
| 14-Nov-2023 | 605.00 | 630.00 | 605.00 | 630.00 | 600 | 0 |
| 13-Nov-2023 | 585.00 | 645.00 | 560.00 | 635.00 | 128,700 | 0 |
| 10-Nov-2023 | 580.00 | 640.00 | 565.00 | 610.00 | 85,600 | 0 |
| 09-Nov-2023 | 610.00 | 610.00 | 585.00 | 605.00 | 101,500 | 0 |
| 08-Nov-2023 | 605.00 | 645.00 | 595.00 | 615.00 | 190,200 | 0 |
| 07-Nov-2023 | 600.00 | 610.00 | 585.00 | 585.00 | 21,200 | 0 |
| 06-Nov-2023 | 600.00 | 600.00 | 595.00 | 595.00 | 300 | 0 |
| 03-Nov-2023 | 600.00 | 620.00 | 595.00 | 600.00 | 125,400 | 0 |