| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 670.00 | 700.00 | 665.00 | 700.00 | 5,099,900 | 0 |
| 01-Apr-2024 | 695.00 | 700.00 | 665.00 | 670.00 | 6,030,100 | 0 |
| 28-Mar-2024 | 705.00 | 710.00 | 690.00 | 690.00 | 5,184,300 | 0 |
| 27-Mar-2024 | 710.00 | 710.00 | 695.00 | 705.00 | 3,401,900 | 0 |
| 26-Mar-2024 | 725.00 | 725.00 | 705.00 | 710.00 | 4,328,900 | 0 |
| 25-Mar-2024 | 725.00 | 725.00 | 700.00 | 720.00 | 8,656,300 | 0 |
| 22-Mar-2024 | 700.00 | 700.00 | 675.00 | 700.00 | 16,632,400 | 0 |
| 21-Mar-2024 | 665.00 | 695.00 | 630.00 | 690.00 | 32,380,200 | 0 |
| 20-Mar-2024 | 720.00 | 720.00 | 670.00 | 670.00 | 17,673,500 | 0 |
| 19-Mar-2024 | 720.00 | 725.00 | 705.00 | 715.00 | 5,913,700 | 0 |
| 18-Mar-2024 | 685.00 | 730.00 | 685.00 | 720.00 | 20,609,000 | 0 |
| 15-Mar-2024 | 670.00 | 690.00 | 670.00 | 685.00 | 4,189,100 | 0 |
| 14-Mar-2024 | 670.00 | 680.00 | 670.00 | 670.00 | 1,228,700 | 0 |
| 13-Mar-2024 | 680.00 | 685.00 | 665.00 | 670.00 | 3,166,600 | 0 |
| 08-Mar-2024 | 665.00 | 705.00 | 665.00 | 680.00 | 11,850,300 | 0 |
| 07-Mar-2024 | 665.00 | 675.00 | 660.00 | 665.00 | 633,400 | 0 |
| 06-Mar-2024 | 675.00 | 675.00 | 660.00 | 665.00 | 734,100 | 0 |
| 05-Mar-2024 | 670.00 | 680.00 | 665.00 | 675.00 | 2,171,000 | 0 |
| 04-Mar-2024 | 655.00 | 680.00 | 655.00 | 665.00 | 3,806,700 | 0 |
| 01-Mar-2024 | 655.00 | 665.00 | 645.00 | 655.00 | 2,843,300 | 0 |
| 29-Feb-2024 | 675.00 | 675.00 | 635.00 | 650.00 | 11,536,100 | 0 |
| 28-Feb-2024 | 660.00 | 670.00 | 655.00 | 665.00 | 1,642,100 | 0 |
| 27-Feb-2024 | 660.00 | 670.00 | 655.00 | 660.00 | 1,950,300 | 0 |
| 26-Feb-2024 | 685.00 | 685.00 | 665.00 | 665.00 | 4,802,500 | 0 |
| 23-Feb-2024 | 690.00 | 690.00 | 675.00 | 680.00 | 1,156,200 | 0 |
| 22-Feb-2024 | 675.00 | 690.00 | 670.00 | 685.00 | 2,477,700 | 0 |
| 21-Feb-2024 | 675.00 | 680.00 | 665.00 | 675.00 | 1,854,000 | 0 |
| 20-Feb-2024 | 685.00 | 695.00 | 670.00 | 675.00 | 3,509,300 | 0 |
| 19-Feb-2024 | 665.00 | 700.00 | 665.00 | 685.00 | 5,502,800 | 0 |
| 16-Feb-2024 | 670.00 | 675.00 | 665.00 | 665.00 | 1,299,200 | 0 |
| 15-Feb-2024 | 670.00 | 680.00 | 660.00 | 670.00 | 4,503,000 | 0 |
| 13-Feb-2024 | 665.00 | 680.00 | 655.00 | 665.00 | 3,491,300 | 0 |
| 12-Feb-2024 | 615.00 | 670.00 | 615.00 | 660.00 | 5,701,500 | 0 |
| 07-Feb-2024 | 640.00 | 655.00 | 640.00 | 645.00 | 1,222,100 | 0 |
| 06-Feb-2024 | 630.00 | 645.00 | 625.00 | 635.00 | 2,298,900 | 0 |
| 05-Feb-2024 | 640.00 | 645.00 | 625.00 | 625.00 | 2,105,900 | 0 |
| 02-Feb-2024 | 650.00 | 660.00 | 640.00 | 640.00 | 2,719,100 | 0 |
| 01-Feb-2024 | 650.00 | 660.00 | 645.00 | 650.00 | 3,307,700 | 0 |
| 31-Jan-2024 | 645.00 | 655.00 | 640.00 | 645.00 | 2,603,600 | 0 |
| 30-Jan-2024 | 645.00 | 645.00 | 630.00 | 645.00 | 2,683,300 | 0 |
| 29-Jan-2024 | 630.00 | 650.00 | 630.00 | 645.00 | 2,044,600 | 0 |
| 26-Jan-2024 | 635.00 | 645.00 | 610.00 | 630.00 | 3,979,000 | 0 |
| 25-Jan-2024 | 655.00 | 655.00 | 625.00 | 635.00 | 3,023,700 | 0 |
| 24-Jan-2024 | 640.00 | 655.00 | 605.00 | 650.00 | 2,948,200 | 0 |
| 23-Jan-2024 | 665.00 | 675.00 | 605.00 | 635.00 | 17,464,800 | 0 |
| 22-Jan-2024 | 670.00 | 700.00 | 660.00 | 665.00 | 7,247,000 | 0 |
| 19-Jan-2024 | 690.00 | 690.00 | 670.00 | 670.00 | 4,974,600 | 0 |
| 18-Jan-2024 | 700.00 | 700.00 | 665.00 | 685.00 | 8,211,100 | 0 |
| 17-Jan-2024 | 700.00 | 720.00 | 690.00 | 695.00 | 8,952,900 | 0 |
| 16-Jan-2024 | 715.00 | 720.00 | 695.00 | 700.00 | 5,130,400 | 0 |
| 15-Jan-2024 | 700.00 | 720.00 | 695.00 | 715.00 | 6,021,100 | 0 |
| 12-Jan-2024 | 700.00 | 705.00 | 690.00 | 695.00 | 3,983,600 | 0 |
| 11-Jan-2024 | 690.00 | 705.00 | 690.00 | 700.00 | 1,019,500 | 0 |
| 10-Jan-2024 | 710.00 | 710.00 | 690.00 | 700.00 | 3,192,200 | 0 |
| 09-Jan-2024 | 710.00 | 715.00 | 705.00 | 710.00 | 1,693,600 | 0 |
| 08-Jan-2024 | 710.00 | 715.00 | 700.00 | 705.00 | 2,452,800 | 0 |
| 05-Jan-2024 | 715.00 | 715.00 | 700.00 | 705.00 | 4,335,100 | 0 |
| 04-Jan-2024 | 730.00 | 735.00 | 705.00 | 710.00 | 4,329,200 | 0 |
| 03-Jan-2024 | 725.00 | 745.00 | 710.00 | 730.00 | 3,888,600 | 0 |
| 02-Jan-2024 | 705.00 | 720.00 | 700.00 | 720.00 | 2,244,900 | 0 |
| 29-Dec-2023 | 710.00 | 715.00 | 700.00 | 705.00 | 2,107,400 | 0 |
| 28-Dec-2023 | 705.00 | 715.00 | 690.00 | 710.00 | 4,287,200 | 0 |
| 27-Dec-2023 | 715.00 | 720.00 | 695.00 | 705.00 | 3,599,400 | 0 |
| 22-Dec-2023 | 735.00 | 735.00 | 705.00 | 710.00 | 5,194,100 | 0 |
| 21-Dec-2023 | 715.00 | 770.00 | 710.00 | 725.00 | 24,866,000 | 0 |
| 20-Dec-2023 | 700.00 | 725.00 | 700.00 | 710.00 | 4,385,500 | 0 |
| 19-Dec-2023 | 700.00 | 710.00 | 690.00 | 695.00 | 2,255,800 | 0 |
| 18-Dec-2023 | 715.00 | 720.00 | 665.00 | 700.00 | 6,272,500 | 0 |
| 15-Dec-2023 | 715.00 | 725.00 | 710.00 | 715.00 | 2,375,500 | 0 |
| 14-Dec-2023 | 700.00 | 720.00 | 690.00 | 715.00 | 3,527,700 | 0 |
| 13-Dec-2023 | 715.00 | 725.00 | 700.00 | 700.00 | 3,804,700 | 0 |
| 12-Dec-2023 | 730.00 | 735.00 | 700.00 | 715.00 | 4,939,900 | 0 |
| 11-Dec-2023 | 720.00 | 740.00 | 710.00 | 725.00 | 4,812,800 | 0 |
| 08-Dec-2023 | 740.00 | 750.00 | 715.00 | 720.00 | 5,097,900 | 0 |
| 07-Dec-2023 | 720.00 | 745.00 | 710.00 | 740.00 | 11,429,700 | 0 |
| 06-Dec-2023 | 700.00 | 725.00 | 695.00 | 720.00 | 9,728,300 | 0 |
| 05-Dec-2023 | 705.00 | 715.00 | 690.00 | 700.00 | 4,113,300 | 0 |
| 04-Dec-2023 | 670.00 | 715.00 | 670.00 | 705.00 | 13,309,200 | 0 |
| 01-Dec-2023 | 685.00 | 690.00 | 665.00 | 670.00 | 2,643,000 | 0 |
| 30-Nov-2023 | 690.00 | 695.00 | 680.00 | 685.00 | 3,350,400 | 0 |
| 29-Nov-2023 | 695.00 | 700.00 | 680.00 | 695.00 | 4,256,800 | 0 |
| 28-Nov-2023 | 670.00 | 695.00 | 670.00 | 695.00 | 6,042,800 | 0 |
| 27-Nov-2023 | 665.00 | 675.00 | 660.00 | 670.00 | 2,184,100 | 0 |
| 24-Nov-2023 | 655.00 | 670.00 | 650.00 | 665.00 | 2,283,800 | 0 |
| 23-Nov-2023 | 650.00 | 665.00 | 650.00 | 655.00 | 1,923,200 | 0 |
| 22-Nov-2023 | 655.00 | 665.00 | 640.00 | 650.00 | 5,610,400 | 0 |
| 21-Nov-2023 | 675.00 | 680.00 | 650.00 | 655.00 | 4,432,600 | 0 |
| 20-Nov-2023 | 680.00 | 680.00 | 660.00 | 675.00 | 5,214,100 | 0 |
| 17-Nov-2023 | 675.00 | 700.00 | 670.00 | 675.00 | 9,098,900 | 0 |
| 16-Nov-2023 | 670.00 | 715.00 | 665.00 | 675.00 | 19,982,900 | 0 |
| 15-Nov-2023 | 655.00 | 675.00 | 625.00 | 665.00 | 17,666,000 | 0 |
| 14-Nov-2023 | 660.00 | 670.00 | 650.00 | 655.00 | 6,486,400 | 0 |
| 13-Nov-2023 | 655.00 | 665.00 | 650.00 | 655.00 | 3,973,400 | 0 |
| 10-Nov-2023 | 670.00 | 680.00 | 655.00 | 655.00 | 4,351,000 | 0 |
| 09-Nov-2023 | 675.00 | 685.00 | 660.00 | 665.00 | 5,493,200 | 0 |
| 08-Nov-2023 | 690.00 | 690.00 | 665.00 | 675.00 | 2,546,700 | 0 |
| 07-Nov-2023 | 680.00 | 700.00 | 675.00 | 680.00 | 5,554,600 | 0 |
| 06-Nov-2023 | 655.00 | 690.00 | 645.00 | 680.00 | 11,556,000 | 0 |
| 03-Nov-2023 | 650.00 | 655.00 | 640.00 | 640.00 | 4,353,500 | 0 |
| 02-Nov-2023 | 635.00 | 660.00 | 630.00 | 650.00 | 4,955,700 | 0 |