| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 03-Apr-2024 | 660.00 | 675.00 | 650.00 | 665.00 | 1,278,400 | 0 |
| 02-Apr-2024 | 655.00 | 660.00 | 650.00 | 655.00 | 1,172,500 | 0 |
| 01-Apr-2024 | 670.00 | 670.00 | 640.00 | 650.00 | 2,698,400 | 0 |
| 28-Mar-2024 | 675.00 | 680.00 | 670.00 | 670.00 | 345,100 | 0 |
| 27-Mar-2024 | 670.00 | 680.00 | 670.00 | 675.00 | 478,100 | 0 |
| 26-Mar-2024 | 680.00 | 680.00 | 665.00 | 670.00 | 1,087,300 | 0 |
| 25-Mar-2024 | 675.00 | 675.00 | 665.00 | 675.00 | 435,400 | 0 |
| 22-Mar-2024 | 685.00 | 685.00 | 665.00 | 670.00 | 1,589,600 | 0 |
| 21-Mar-2024 | 690.00 | 695.00 | 680.00 | 680.00 | 1,364,100 | 0 |
| 20-Mar-2024 | 685.00 | 695.00 | 685.00 | 685.00 | 1,698,200 | 0 |
| 19-Mar-2024 | 690.00 | 695.00 | 685.00 | 685.00 | 1,319,400 | 0 |
| 18-Mar-2024 | 670.00 | 685.00 | 665.00 | 680.00 | 2,046,100 | 0 |
| 15-Mar-2024 | 665.00 | 670.00 | 660.00 | 665.00 | 599,400 | 0 |
| 14-Mar-2024 | 660.00 | 665.00 | 655.00 | 660.00 | 484,100 | 0 |
| 13-Mar-2024 | 660.00 | 665.00 | 655.00 | 660.00 | 1,486,700 | 0 |
| 08-Mar-2024 | 670.00 | 670.00 | 660.00 | 660.00 | 1,100,500 | 0 |
| 07-Mar-2024 | 670.00 | 670.00 | 665.00 | 670.00 | 622,800 | 0 |
| 06-Mar-2024 | 660.00 | 670.00 | 660.00 | 665.00 | 636,400 | 0 |
| 05-Mar-2024 | 660.00 | 670.00 | 655.00 | 660.00 | 1,103,000 | 0 |
| 04-Mar-2024 | 670.00 | 675.00 | 660.00 | 660.00 | 615,200 | 0 |
| 01-Mar-2024 | 665.00 | 670.00 | 660.00 | 670.00 | 802,900 | 0 |
| 29-Feb-2024 | 670.00 | 670.00 | 665.00 | 670.00 | 392,200 | 0 |
| 28-Feb-2024 | 665.00 | 670.00 | 665.00 | 670.00 | 1,255,100 | 0 |
| 27-Feb-2024 | 665.00 | 670.00 | 660.00 | 665.00 | 726,400 | 0 |
| 26-Feb-2024 | 660.00 | 665.00 | 655.00 | 660.00 | 1,327,700 | 0 |
| 23-Feb-2024 | 665.00 | 665.00 | 650.00 | 660.00 | 809,400 | 0 |
| 22-Feb-2024 | 655.00 | 665.00 | 650.00 | 665.00 | 902,600 | 0 |
| 21-Feb-2024 | 665.00 | 665.00 | 650.00 | 660.00 | 669,800 | 0 |
| 20-Feb-2024 | 665.00 | 665.00 | 655.00 | 655.00 | 553,900 | 0 |
| 19-Feb-2024 | 660.00 | 665.00 | 660.00 | 665.00 | 486,500 | 0 |
| 16-Feb-2024 | 660.00 | 665.00 | 655.00 | 660.00 | 322,900 | 0 |
| 15-Feb-2024 | 655.00 | 665.00 | 645.00 | 660.00 | 958,700 | 0 |
| 13-Feb-2024 | 660.00 | 660.00 | 645.00 | 655.00 | 816,500 | 0 |
| 12-Feb-2024 | 665.00 | 665.00 | 650.00 | 660.00 | 1,125,500 | 0 |
| 07-Feb-2024 | 670.00 | 670.00 | 660.00 | 665.00 | 494,300 | 0 |
| 06-Feb-2024 | 665.00 | 670.00 | 665.00 | 665.00 | 96,700 | 0 |
| 05-Feb-2024 | 660.00 | 670.00 | 660.00 | 665.00 | 939,700 | 0 |
| 02-Feb-2024 | 670.00 | 670.00 | 660.00 | 660.00 | 564,300 | 0 |
| 01-Feb-2024 | 665.00 | 670.00 | 660.00 | 670.00 | 313,400 | 0 |
| 31-Jan-2024 | 670.00 | 670.00 | 660.00 | 665.00 | 309,300 | 0 |
| 30-Jan-2024 | 675.00 | 680.00 | 660.00 | 660.00 | 522,300 | 0 |
| 29-Jan-2024 | 665.00 | 680.00 | 665.00 | 680.00 | 1,513,700 | 0 |
| 26-Jan-2024 | 660.00 | 670.00 | 655.00 | 670.00 | 737,400 | 0 |
| 25-Jan-2024 | 655.00 | 690.00 | 650.00 | 660.00 | 1,572,300 | 0 |
| 24-Jan-2024 | 670.00 | 670.00 | 655.00 | 655.00 | 1,698,800 | 0 |
| 23-Jan-2024 | 670.00 | 675.00 | 665.00 | 670.00 | 798,500 | 0 |
| 22-Jan-2024 | 680.00 | 685.00 | 670.00 | 670.00 | 1,501,200 | 0 |
| 19-Jan-2024 | 680.00 | 690.00 | 680.00 | 680.00 | 1,319,800 | 0 |
| 18-Jan-2024 | 675.00 | 700.00 | 670.00 | 675.00 | 2,417,600 | 0 |
| 17-Jan-2024 | 680.00 | 685.00 | 670.00 | 675.00 | 1,008,700 | 0 |
| 16-Jan-2024 | 680.00 | 685.00 | 675.00 | 680.00 | 245,300 | 0 |
| 15-Jan-2024 | 675.00 | 685.00 | 670.00 | 680.00 | 1,161,000 | 0 |
| 12-Jan-2024 | 675.00 | 680.00 | 670.00 | 680.00 | 2,018,300 | 0 |
| 11-Jan-2024 | 675.00 | 680.00 | 670.00 | 675.00 | 1,837,200 | 0 |
| 10-Jan-2024 | 695.00 | 695.00 | 660.00 | 675.00 | 5,638,700 | 0 |
| 09-Jan-2024 | 705.00 | 705.00 | 685.00 | 690.00 | 2,147,600 | 0 |
| 08-Jan-2024 | 690.00 | 710.00 | 690.00 | 695.00 | 3,337,800 | 0 |
| 05-Jan-2024 | 695.00 | 695.00 | 690.00 | 690.00 | 1,132,400 | 0 |
| 04-Jan-2024 | 700.00 | 700.00 | 690.00 | 695.00 | 1,434,100 | 0 |
| 03-Jan-2024 | 700.00 | 705.00 | 695.00 | 695.00 | 914,700 | 0 |
| 02-Jan-2024 | 695.00 | 700.00 | 690.00 | 700.00 | 1,072,000 | 0 |
| 29-Dec-2023 | 700.00 | 700.00 | 690.00 | 695.00 | 1,414,100 | 0 |
| 28-Dec-2023 | 695.00 | 700.00 | 685.00 | 700.00 | 1,686,700 | 0 |
| 27-Dec-2023 | 700.00 | 705.00 | 690.00 | 695.00 | 712,300 | 0 |
| 22-Dec-2023 | 700.00 | 705.00 | 695.00 | 700.00 | 530,500 | 0 |
| 21-Dec-2023 | 690.00 | 700.00 | 685.00 | 700.00 | 275,600 | 0 |
| 20-Dec-2023 | 690.00 | 705.00 | 690.00 | 690.00 | 1,085,700 | 0 |
| 19-Dec-2023 | 700.00 | 705.00 | 685.00 | 690.00 | 564,200 | 0 |
| 18-Dec-2023 | 690.00 | 725.00 | 675.00 | 695.00 | 3,067,400 | 0 |
| 15-Dec-2023 | 700.00 | 710.00 | 690.00 | 690.00 | 1,736,900 | 0 |
| 14-Dec-2023 | 690.00 | 735.00 | 680.00 | 700.00 | 2,578,300 | 0 |
| 13-Dec-2023 | 735.00 | 740.00 | 685.00 | 690.00 | 5,222,800 | 0 |
| 12-Dec-2023 | 760.00 | 795.00 | 725.00 | 730.00 | 4,168,800 | 0 |
| 11-Dec-2023 | 730.00 | 850.00 | 725.00 | 755.00 | 8,198,700 | 0 |
| 08-Dec-2023 | 745.00 | 745.00 | 730.00 | 730.00 | 742,800 | 0 |
| 07-Dec-2023 | 750.00 | 750.00 | 740.00 | 740.00 | 611,600 | 0 |
| 06-Dec-2023 | 750.00 | 755.00 | 745.00 | 745.00 | 611,100 | 0 |
| 05-Dec-2023 | 750.00 | 755.00 | 740.00 | 750.00 | 1,107,900 | 0 |
| 04-Dec-2023 | 760.00 | 760.00 | 740.00 | 750.00 | 1,437,700 | 0 |
| 01-Dec-2023 | 760.00 | 760.00 | 750.00 | 750.00 | 548,700 | 0 |
| 30-Nov-2023 | 760.00 | 770.00 | 755.00 | 760.00 | 691,400 | 0 |
| 29-Nov-2023 | 760.00 | 770.00 | 755.00 | 760.00 | 956,100 | 0 |
| 28-Nov-2023 | 760.00 | 770.00 | 755.00 | 760.00 | 1,050,800 | 0 |
| 27-Nov-2023 | 780.00 | 780.00 | 760.00 | 760.00 | 1,681,400 | 0 |
| 24-Nov-2023 | 780.00 | 785.00 | 770.00 | 780.00 | 2,092,300 | 0 |
| 23-Nov-2023 | 775.00 | 785.00 | 770.00 | 775.00 | 1,647,200 | 0 |
| 22-Nov-2023 | 785.00 | 790.00 | 775.00 | 775.00 | 1,402,500 | 0 |
| 21-Nov-2023 | 780.00 | 795.00 | 775.00 | 780.00 | 1,417,700 | 0 |
| 20-Nov-2023 | 790.00 | 795.00 | 775.00 | 780.00 | 1,719,800 | 0 |
| 17-Nov-2023 | 790.00 | 790.00 | 780.00 | 790.00 | 466,900 | 0 |
| 16-Nov-2023 | 790.00 | 800.00 | 785.00 | 790.00 | 1,540,600 | 0 |
| 15-Nov-2023 | 790.00 | 800.00 | 780.00 | 785.00 | 1,644,300 | 0 |
| 14-Nov-2023 | 770.00 | 790.00 | 765.00 | 785.00 | 1,834,700 | 0 |
| 13-Nov-2023 | 775.00 | 780.00 | 770.00 | 770.00 | 1,235,700 | 0 |
| 10-Nov-2023 | 780.00 | 790.00 | 770.00 | 770.00 | 2,367,700 | 0 |
| 09-Nov-2023 | 800.00 | 800.00 | 780.00 | 790.00 | 1,673,100 | 0 |
| 08-Nov-2023 | 790.00 | 800.00 | 775.00 | 790.00 | 1,788,800 | 0 |
| 07-Nov-2023 | 810.00 | 825.00 | 775.00 | 790.00 | 3,772,500 | 0 |
| 06-Nov-2023 | 785.00 | 805.00 | 775.00 | 805.00 | 3,759,900 | 0 |
| 03-Nov-2023 | 770.00 | 790.00 | 765.00 | 785.00 | 2,263,300 | 0 |