| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 380.00 | 380.00 | 376.00 | 376.00 | 1,021,000 | 0 |
| 18-Jan-2024 | 376.00 | 380.00 | 376.00 | 380.00 | 389,500 | 0 |
| 17-Jan-2024 | 378.00 | 380.00 | 376.00 | 378.00 | 435,100 | 0 |
| 16-Jan-2024 | 378.00 | 380.00 | 376.00 | 376.00 | 864,300 | 0 |
| 15-Jan-2024 | 378.00 | 380.00 | 376.00 | 376.00 | 680,700 | 0 |
| 12-Jan-2024 | 380.00 | 382.00 | 378.00 | 378.00 | 126,400 | 0 |
| 11-Jan-2024 | 378.00 | 382.00 | 378.00 | 378.00 | 460,900 | 0 |
| 10-Jan-2024 | 378.00 | 382.00 | 376.00 | 376.00 | 577,700 | 0 |
| 09-Jan-2024 | 378.00 | 380.00 | 376.00 | 378.00 | 626,000 | 0 |
| 08-Jan-2024 | 382.00 | 384.00 | 374.00 | 376.00 | 1,544,800 | 0 |
| 05-Jan-2024 | 382.00 | 384.00 | 380.00 | 382.00 | 1,018,400 | 0 |
| 04-Jan-2024 | 382.00 | 390.00 | 380.00 | 382.00 | 1,879,600 | 0 |
| 03-Jan-2024 | 378.00 | 384.00 | 378.00 | 380.00 | 1,035,500 | 0 |
| 02-Jan-2024 | 376.00 | 378.00 | 374.00 | 378.00 | 626,900 | 0 |
| 29-Dec-2023 | 376.00 | 378.00 | 374.00 | 376.00 | 423,100 | 0 |
| 28-Dec-2023 | 374.00 | 378.00 | 374.00 | 376.00 | 553,100 | 0 |
| 27-Dec-2023 | 376.00 | 380.00 | 372.00 | 374.00 | 682,000 | 0 |
| 22-Dec-2023 | 380.00 | 380.00 | 370.00 | 376.00 | 1,088,000 | 0 |
| 21-Dec-2023 | 378.00 | 380.00 | 376.00 | 380.00 | 471,100 | 0 |
| 20-Dec-2023 | 376.00 | 378.00 | 374.00 | 378.00 | 325,700 | 0 |
| 19-Dec-2023 | 378.00 | 378.00 | 374.00 | 376.00 | 225,500 | 0 |
| 18-Dec-2023 | 372.00 | 380.00 | 370.00 | 378.00 | 1,337,900 | 0 |
| 15-Dec-2023 | 376.00 | 376.00 | 372.00 | 372.00 | 670,600 | 0 |
| 14-Dec-2023 | 372.00 | 376.00 | 372.00 | 374.00 | 357,300 | 0 |
| 13-Dec-2023 | 370.00 | 374.00 | 370.00 | 372.00 | 191,000 | 0 |
| 12-Dec-2023 | 372.00 | 376.00 | 370.00 | 370.00 | 1,404,700 | 0 |
| 11-Dec-2023 | 376.00 | 386.00 | 370.00 | 370.00 | 2,169,800 | 0 |
| 08-Dec-2023 | 378.00 | 380.00 | 376.00 | 378.00 | 773,300 | 0 |
| 07-Dec-2023 | 384.00 | 386.00 | 378.00 | 378.00 | 1,281,500 | 0 |
| 06-Dec-2023 | 380.00 | 386.00 | 380.00 | 386.00 | 738,000 | 0 |
| 05-Dec-2023 | 382.00 | 386.00 | 380.00 | 380.00 | 979,100 | 0 |
| 04-Dec-2023 | 384.00 | 386.00 | 380.00 | 382.00 | 378,100 | 0 |
| 01-Dec-2023 | 382.00 | 386.00 | 380.00 | 380.00 | 381,400 | 0 |
| 30-Nov-2023 | 388.00 | 388.00 | 382.00 | 384.00 | 568,400 | 0 |
| 29-Nov-2023 | 386.00 | 388.00 | 382.00 | 388.00 | 915,800 | 0 |
| 28-Nov-2023 | 382.00 | 390.00 | 380.00 | 386.00 | 1,293,400 | 0 |
| 27-Nov-2023 | 380.00 | 384.00 | 380.00 | 382.00 | 931,600 | 0 |
| 24-Nov-2023 | 384.00 | 384.00 | 380.00 | 380.00 | 463,300 | 0 |
| 23-Nov-2023 | 380.00 | 384.00 | 378.00 | 382.00 | 282,000 | 0 |
| 22-Nov-2023 | 380.00 | 384.00 | 380.00 | 380.00 | 1,642,100 | 0 |
| 21-Nov-2023 | 382.00 | 382.00 | 380.00 | 382.00 | 445,400 | 0 |
| 20-Nov-2023 | 382.00 | 386.00 | 380.00 | 382.00 | 448,500 | 0 |
| 17-Nov-2023 | 384.00 | 388.00 | 382.00 | 382.00 | 250,100 | 0 |
| 16-Nov-2023 | 388.00 | 390.00 | 382.00 | 386.00 | 224,800 | 0 |
| 15-Nov-2023 | 382.00 | 388.00 | 380.00 | 388.00 | 618,700 | 0 |
| 14-Nov-2023 | 378.00 | 382.00 | 376.00 | 380.00 | 2,531,700 | 0 |
| 13-Nov-2023 | 380.00 | 380.00 | 376.00 | 376.00 | 592,000 | 0 |
| 10-Nov-2023 | 376.00 | 382.00 | 372.00 | 380.00 | 2,185,900 | 0 |
| 09-Nov-2023 | 380.00 | 382.00 | 376.00 | 376.00 | 715,900 | 0 |
| 08-Nov-2023 | 380.00 | 384.00 | 378.00 | 380.00 | 644,300 | 0 |
| 07-Nov-2023 | 388.00 | 388.00 | 380.00 | 380.00 | 682,200 | 0 |
| 06-Nov-2023 | 388.00 | 392.00 | 380.00 | 384.00 | 1,002,900 | 0 |
| 03-Nov-2023 | 386.00 | 394.00 | 382.00 | 386.00 | 1,669,800 | 0 |
| 02-Nov-2023 | 386.00 | 394.00 | 382.00 | 386.00 | 1,159,300 | 0 |
| 01-Nov-2023 | 380.00 | 388.00 | 380.00 | 384.00 | 1,461,800 | 0 |
| 31-Oct-2023 | 378.00 | 380.00 | 376.00 | 376.00 | 841,800 | 0 |
| 30-Oct-2023 | 382.00 | 382.00 | 378.00 | 378.00 | 1,101,200 | 0 |
| 27-Oct-2023 | 380.00 | 382.00 | 376.00 | 382.00 | 459,000 | 0 |
| 26-Oct-2023 | 380.00 | 380.00 | 376.00 | 380.00 | 278,200 | 0 |
| 25-Oct-2023 | 380.00 | 382.00 | 374.00 | 378.00 | 647,300 | 0 |
| 24-Oct-2023 | 378.00 | 382.00 | 374.00 | 376.00 | 2,218,800 | 0 |
| 23-Oct-2023 | 380.00 | 382.00 | 374.00 | 378.00 | 1,929,500 | 0 |
| 20-Oct-2023 | 384.00 | 386.00 | 378.00 | 380.00 | 867,800 | 0 |
| 19-Oct-2023 | 388.00 | 388.00 | 380.00 | 384.00 | 3,908,500 | 0 |
| 18-Oct-2023 | 392.00 | 392.00 | 388.00 | 388.00 | 1,123,500 | 0 |
| 17-Oct-2023 | 388.00 | 392.00 | 388.00 | 392.00 | 796,100 | 0 |
| 16-Oct-2023 | 390.00 | 392.00 | 388.00 | 388.00 | 1,527,700 | 0 |
| 13-Oct-2023 | 390.00 | 392.00 | 386.00 | 390.00 | 1,144,400 | 0 |
| 12-Oct-2023 | 390.00 | 392.00 | 388.00 | 390.00 | 356,800 | 0 |
| 11-Oct-2023 | 388.00 | 390.00 | 386.00 | 390.00 | 646,800 | 0 |
| 10-Oct-2023 | 388.00 | 392.00 | 388.00 | 390.00 | 721,100 | 0 |
| 09-Oct-2023 | 388.00 | 392.00 | 386.00 | 388.00 | 2,228,400 | 0 |
| 06-Oct-2023 | 386.00 | 392.00 | 386.00 | 388.00 | 1,265,900 | 0 |
| 05-Oct-2023 | 392.00 | 394.00 | 386.00 | 390.00 | 1,667,900 | 0 |
| 04-Oct-2023 | 394.00 | 394.00 | 382.00 | 392.00 | 3,724,800 | 0 |
| 03-Oct-2023 | 398.00 | 398.00 | 394.00 | 394.00 | 1,261,100 | 0 |
| 02-Oct-2023 | 400.00 | 400.00 | 392.00 | 398.00 | 2,000,900 | 0 |
| 29-Sep-2023 | 400.00 | 400.00 | 396.00 | 396.00 | 1,224,900 | 0 |
| 27-Sep-2023 | 400.00 | 404.00 | 396.00 | 400.00 | 1,838,500 | 0 |
| 26-Sep-2023 | 414.00 | 418.00 | 396.00 | 400.00 | 8,680,300 | 0 |
| 25-Sep-2023 | 400.00 | 422.00 | 398.00 | 414.00 | 18,623,700 | 0 |
| 22-Sep-2023 | 396.00 | 402.00 | 392.00 | 398.00 | 5,677,900 | 0 |
| 21-Sep-2023 | 396.00 | 396.00 | 390.00 | 394.00 | 1,304,100 | 0 |
| 20-Sep-2023 | 390.00 | 396.00 | 390.00 | 394.00 | 774,000 | 0 |
| 19-Sep-2023 | 394.00 | 396.00 | 390.00 | 390.00 | 1,015,600 | 0 |
| 18-Sep-2023 | 394.00 | 394.00 | 390.00 | 390.00 | 998,900 | 0 |
| 15-Sep-2023 | 392.00 | 394.00 | 390.00 | 394.00 | 1,165,400 | 0 |
| 14-Sep-2023 | 390.00 | 394.00 | 388.00 | 392.00 | 921,300 | 0 |
| 13-Sep-2023 | 392.00 | 396.00 | 386.00 | 390.00 | 1,284,300 | 0 |
| 12-Sep-2023 | 392.00 | 396.00 | 390.00 | 390.00 | 787,900 | 0 |
| 11-Sep-2023 | 390.00 | 396.00 | 390.00 | 392.00 | 230,700 | 0 |
| 08-Sep-2023 | 390.00 | 396.00 | 390.00 | 390.00 | 637,800 | 0 |
| 07-Sep-2023 | 396.00 | 398.00 | 390.00 | 392.00 | 695,100 | 0 |
| 06-Sep-2023 | 396.00 | 398.00 | 392.00 | 392.00 | 838,500 | 0 |
| 05-Sep-2023 | 398.00 | 400.00 | 394.00 | 396.00 | 1,241,600 | 0 |
| 04-Sep-2023 | 394.00 | 402.00 | 392.00 | 398.00 | 1,260,600 | 0 |
| 01-Sep-2023 | 394.00 | 398.00 | 392.00 | 394.00 | 854,000 | 0 |
| 31-Aug-2023 | 392.00 | 398.00 | 392.00 | 394.00 | 880,800 | 0 |
| 30-Aug-2023 | 396.00 | 396.00 | 392.00 | 392.00 | 1,008,400 | 0 |
| 29-Aug-2023 | 396.00 | 400.00 | 390.00 | 392.00 | 4,214,500 | 0 |