| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Apr-2024 | 35.00 | 36.00 | 35.00 | 36.00 | 2,001,300 | 0 |
| 03-Apr-2024 | 34.00 | 35.00 | 34.00 | 35.00 | 3,018,100 | 0 |
| 02-Apr-2024 | 28.00 | 34.00 | 28.00 | 34.00 | 9,721,200 | 0 |
| 01-Apr-2024 | 31.00 | 31.00 | 31.00 | 31.00 | 725,900 | 0 |
| 28-Mar-2024 | 34.00 | 34.00 | 34.00 | 34.00 | 2,072,600 | 0 |
| 27-Mar-2024 | 37.00 | 37.00 | 37.00 | 37.00 | 12,850,600 | 0 |
| 26-Mar-2024 | 41.00 | 41.00 | 41.00 | 41.00 | 1,917,500 | 0 |
| 25-Mar-2024 | 50.00 | 50.00 | 45.00 | 45.00 | 6,263,400 | 0 |
| 22-Mar-2024 | 51.00 | 51.00 | 50.00 | 51.00 | 1,742,100 | 0 |
| 21-Mar-2024 | 50.00 | 51.00 | 50.00 | 50.00 | 897,500 | 0 |
| 20-Mar-2024 | 51.00 | 51.00 | 50.00 | 50.00 | 3,432,900 | 0 |
| 19-Mar-2024 | 51.00 | 52.00 | 50.00 | 51.00 | 11,157,500 | 0 |
| 18-Mar-2024 | 50.00 | 52.00 | 50.00 | 51.00 | 1,132,400 | 0 |
| 15-Mar-2024 | 52.00 | 52.00 | 50.00 | 51.00 | 20,326,300 | 0 |
| 14-Mar-2024 | 51.00 | 52.00 | 50.00 | 52.00 | 2,942,100 | 0 |
| 13-Mar-2024 | 52.00 | 52.00 | 51.00 | 51.00 | 5,094,100 | 0 |
| 08-Mar-2024 | 51.00 | 52.00 | 51.00 | 52.00 | 1,764,000 | 0 |
| 07-Mar-2024 | 52.00 | 52.00 | 51.00 | 52.00 | 1,363,700 | 0 |
| 06-Mar-2024 | 54.00 | 55.00 | 51.00 | 51.00 | 47,519,200 | 0 |
| 05-Mar-2024 | 51.00 | 54.00 | 51.00 | 53.00 | 26,251,800 | 0 |
| 04-Mar-2024 | 51.00 | 53.00 | 51.00 | 51.00 | 9,013,300 | 0 |
| 01-Mar-2024 | 52.00 | 53.00 | 51.00 | 51.00 | 3,987,900 | 0 |
| 29-Feb-2024 | 53.00 | 53.00 | 52.00 | 52.00 | 8,553,100 | 0 |
| 28-Feb-2024 | 53.00 | 56.00 | 52.00 | 53.00 | 50,696,300 | 0 |
| 27-Feb-2024 | 52.00 | 55.00 | 52.00 | 53.00 | 37,215,100 | 0 |
| 26-Feb-2024 | 51.00 | 54.00 | 51.00 | 51.00 | 20,102,900 | 0 |
| 23-Feb-2024 | 51.00 | 53.00 | 50.00 | 51.00 | 23,618,000 | 0 |
| 22-Feb-2024 | 51.00 | 52.00 | 50.00 | 51.00 | 7,438,200 | 0 |
| 21-Feb-2024 | 52.00 | 52.00 | 50.00 | 51.00 | 12,495,300 | 0 |
| 20-Feb-2024 | 52.00 | 52.00 | 51.00 | 52.00 | 1,629,600 | 0 |
| 19-Feb-2024 | 52.00 | 53.00 | 51.00 | 52.00 | 6,908,800 | 0 |
| 16-Feb-2024 | 53.00 | 55.00 | 52.00 | 52.00 | 7,384,300 | 0 |
| 15-Feb-2024 | 54.00 | 58.00 | 53.00 | 53.00 | 46,501,400 | 0 |
| 13-Feb-2024 | 51.00 | 53.00 | 51.00 | 53.00 | 8,011,800 | 0 |
| 12-Feb-2024 | 51.00 | 53.00 | 51.00 | 52.00 | 7,727,000 | 0 |
| 07-Feb-2024 | 52.00 | 53.00 | 51.00 | 51.00 | 2,673,700 | 0 |
| 06-Feb-2024 | 52.00 | 53.00 | 51.00 | 52.00 | 439,400 | 0 |
| 05-Feb-2024 | 51.00 | 53.00 | 51.00 | 52.00 | 32,614,900 | 0 |
| 02-Feb-2024 | 52.00 | 52.00 | 51.00 | 51.00 | 246,800 | 0 |
| 01-Feb-2024 | 51.00 | 52.00 | 50.00 | 52.00 | 11,104,000 | 0 |
| 31-Jan-2024 | 52.00 | 52.00 | 50.00 | 51.00 | 622,200 | 0 |
| 30-Jan-2024 | 52.00 | 53.00 | 50.00 | 51.00 | 7,238,300 | 0 |
| 29-Jan-2024 | 51.00 | 53.00 | 50.00 | 51.00 | 27,007,600 | 0 |
| 26-Jan-2024 | 52.00 | 52.00 | 51.00 | 51.00 | 6,412,800 | 0 |
| 25-Jan-2024 | 51.00 | 53.00 | 51.00 | 52.00 | 6,379,000 | 0 |
| 24-Jan-2024 | 51.00 | 53.00 | 50.00 | 51.00 | 21,437,900 | 0 |
| 23-Jan-2024 | 51.00 | 54.00 | 50.00 | 52.00 | 64,886,400 | 0 |
| 22-Jan-2024 | 52.00 | 53.00 | 50.00 | 51.00 | 15,007,600 | 0 |
| 19-Jan-2024 | 52.00 | 55.00 | 51.00 | 52.00 | 38,590,300 | 0 |
| 18-Jan-2024 | 53.00 | 53.00 | 51.00 | 52.00 | 5,281,800 | 0 |
| 17-Jan-2024 | 53.00 | 53.00 | 52.00 | 53.00 | 864,500 | 0 |
| 16-Jan-2024 | 53.00 | 54.00 | 52.00 | 53.00 | 4,905,100 | 0 |
| 15-Jan-2024 | 54.00 | 54.00 | 52.00 | 53.00 | 656,200 | 0 |
| 12-Jan-2024 | 53.00 | 54.00 | 52.00 | 54.00 | 1,794,100 | 0 |
| 11-Jan-2024 | 54.00 | 54.00 | 53.00 | 54.00 | 681,600 | 0 |
| 10-Jan-2024 | 53.00 | 54.00 | 52.00 | 54.00 | 1,064,000 | 0 |
| 09-Jan-2024 | 55.00 | 55.00 | 53.00 | 53.00 | 1,534,500 | 0 |
| 08-Jan-2024 | 55.00 | 55.00 | 54.00 | 54.00 | 864,300 | 0 |
| 05-Jan-2024 | 54.00 | 55.00 | 53.00 | 55.00 | 15,631,700 | 0 |
| 04-Jan-2024 | 54.00 | 54.00 | 53.00 | 54.00 | 979,500 | 0 |
| 03-Jan-2024 | 52.00 | 55.00 | 52.00 | 54.00 | 3,231,500 | 0 |
| 02-Jan-2024 | 52.00 | 54.00 | 52.00 | 52.00 | 2,353,800 | 0 |
| 29-Dec-2023 | 52.00 | 54.00 | 51.00 | 52.00 | 55,315,100 | 0 |
| 28-Dec-2023 | 51.00 | 52.00 | 50.00 | 52.00 | 1,131,500 | 0 |
| 27-Dec-2023 | 51.00 | 52.00 | 50.00 | 50.00 | 4,148,700 | 0 |
| 22-Dec-2023 | 52.00 | 52.00 | 50.00 | 51.00 | 6,711,300 | 0 |
| 21-Dec-2023 | 51.00 | 52.00 | 50.00 | 52.00 | 3,300,900 | 0 |
| 20-Dec-2023 | 51.00 | 54.00 | 50.00 | 51.00 | 27,468,100 | 0 |
| 19-Dec-2023 | 52.00 | 52.00 | 50.00 | 51.00 | 3,672,000 | 0 |
| 18-Dec-2023 | 52.00 | 52.00 | 51.00 | 52.00 | 1,714,900 | 0 |
| 15-Dec-2023 | 52.00 | 54.00 | 50.00 | 52.00 | 42,410,400 | 0 |
| 14-Dec-2023 | 51.00 | 57.00 | 51.00 | 51.00 | 37,693,700 | 0 |
| 13-Dec-2023 | 55.00 | 58.00 | 55.00 | 56.00 | 8,703,900 | 0 |
| 12-Dec-2023 | 63.00 | 65.00 | 57.00 | 57.00 | 31,211,700 | 0 |
| 11-Dec-2023 | 59.00 | 66.00 | 59.00 | 63.00 | 18,308,300 | 0 |
| 08-Dec-2023 | 68.00 | 70.00 | 64.00 | 65.00 | 23,273,600 | 0 |
| 07-Dec-2023 | 66.00 | 70.00 | 66.00 | 67.00 | 11,180,600 | 0 |
| 06-Dec-2023 | 68.00 | 68.00 | 66.00 | 67.00 | 4,205,600 | 0 |
| 05-Dec-2023 | 70.00 | 70.00 | 67.00 | 68.00 | 6,479,000 | 0 |
| 04-Dec-2023 | 67.00 | 71.00 | 67.00 | 69.00 | 42,616,400 | 0 |
| 01-Dec-2023 | 68.00 | 69.00 | 66.00 | 67.00 | 4,572,700 | 0 |
| 30-Nov-2023 | 67.00 | 70.00 | 67.00 | 68.00 | 6,730,900 | 0 |
| 29-Nov-2023 | 70.00 | 70.00 | 67.00 | 67.00 | 4,827,700 | 0 |
| 28-Nov-2023 | 70.00 | 71.00 | 68.00 | 69.00 | 2,506,400 | 0 |
| 27-Nov-2023 | 68.00 | 71.00 | 67.00 | 70.00 | 10,967,400 | 0 |
| 24-Nov-2023 | 69.00 | 69.00 | 67.00 | 68.00 | 3,012,200 | 0 |
| 23-Nov-2023 | 63.00 | 70.00 | 63.00 | 69.00 | 5,310,800 | 0 |
| 22-Nov-2023 | 70.00 | 71.00 | 69.00 | 70.00 | 2,255,000 | 0 |
| 21-Nov-2023 | 71.00 | 71.00 | 69.00 | 70.00 | 4,177,800 | 0 |
| 20-Nov-2023 | 72.00 | 72.00 | 70.00 | 70.00 | 2,549,800 | 0 |
| 17-Nov-2023 | 72.00 | 73.00 | 69.00 | 71.00 | 6,094,400 | 0 |
| 16-Nov-2023 | 72.00 | 73.00 | 71.00 | 72.00 | 2,565,500 | 0 |
| 15-Nov-2023 | 73.00 | 74.00 | 71.00 | 72.00 | 11,784,200 | 0 |
| 14-Nov-2023 | 72.00 | 76.00 | 71.00 | 72.00 | 17,057,000 | 0 |
| 13-Nov-2023 | 71.00 | 74.00 | 71.00 | 71.00 | 13,139,200 | 0 |
| 10-Nov-2023 | 72.00 | 73.00 | 71.00 | 71.00 | 3,821,800 | 0 |
| 09-Nov-2023 | 73.00 | 75.00 | 72.00 | 72.00 | 6,729,200 | 0 |
| 08-Nov-2023 | 75.00 | 75.00 | 68.00 | 73.00 | 5,238,000 | 0 |
| 07-Nov-2023 | 75.00 | 77.00 | 73.00 | 75.00 | 9,651,500 | 0 |
| 06-Nov-2023 | 75.00 | 78.00 | 75.00 | 75.00 | 16,043,400 | 0 |