| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Apr-2024 | 77.00 | 77.00 | 75.00 | 75.00 | 290,700 | 0 |
| 03-Apr-2024 | 80.00 | 80.00 | 79.00 | 79.00 | 13,900 | 0 |
| 02-Apr-2024 | 84.00 | 84.00 | 84.00 | 84.00 | 81,400 | 0 |
| 01-Apr-2024 | 90.00 | 91.00 | 90.00 | 90.00 | 479,600 | 0 |
| 28-Mar-2024 | 92.00 | 92.00 | 92.00 | 92.00 | 188,000 | 0 |
| 27-Mar-2024 | 105.00 | 105.00 | 102.00 | 102.00 | 121,900 | 0 |
| 26-Mar-2024 | 113.00 | 113.00 | 113.00 | 113.00 | 0 | 0 |
| 25-Mar-2024 | 114.00 | 114.00 | 113.00 | 113.00 | 200 | 0 |
| 22-Mar-2024 | 113.00 | 113.00 | 112.00 | 112.00 | 15,100 | 0 |
| 21-Mar-2024 | 115.00 | 115.00 | 108.00 | 113.00 | 1,119,500 | 0 |
| 20-Mar-2024 | 113.00 | 116.00 | 110.00 | 112.00 | 1,083,900 | 0 |
| 19-Mar-2024 | 113.00 | 115.00 | 113.00 | 113.00 | 112,900 | 0 |
| 18-Mar-2024 | 113.00 | 116.00 | 113.00 | 115.00 | 2,721,500 | 0 |
| 15-Mar-2024 | 114.00 | 114.00 | 112.00 | 112.00 | 598,100 | 0 |
| 14-Mar-2024 | 111.00 | 114.00 | 110.00 | 114.00 | 679,500 | 0 |
| 13-Mar-2024 | 110.00 | 112.00 | 109.00 | 111.00 | 23,300 | 0 |
| 08-Mar-2024 | 110.00 | 112.00 | 105.00 | 110.00 | 83,600 | 0 |
| 07-Mar-2024 | 112.00 | 112.00 | 110.00 | 111.00 | 14,000 | 0 |
| 06-Mar-2024 | 111.00 | 114.00 | 108.00 | 109.00 | 208,400 | 0 |
| 05-Mar-2024 | 112.00 | 115.00 | 107.00 | 112.00 | 1,417,600 | 0 |
| 04-Mar-2024 | 114.00 | 115.00 | 111.00 | 111.00 | 121,000 | 0 |
| 01-Mar-2024 | 115.00 | 115.00 | 108.00 | 112.00 | 2,108,000 | 0 |
| 29-Feb-2024 | 116.00 | 117.00 | 111.00 | 111.00 | 575,000 | 0 |
| 28-Feb-2024 | 116.00 | 117.00 | 114.00 | 114.00 | 507,200 | 0 |
| 27-Feb-2024 | 115.00 | 117.00 | 113.00 | 113.00 | 998,000 | 0 |
| 26-Feb-2024 | 111.00 | 118.00 | 111.00 | 115.00 | 1,203,500 | 0 |
| 23-Feb-2024 | 108.00 | 115.00 | 108.00 | 113.00 | 1,536,000 | 0 |
| 22-Feb-2024 | 106.00 | 109.00 | 106.00 | 108.00 | 597,800 | 0 |
| 21-Feb-2024 | 108.00 | 109.00 | 107.00 | 108.00 | 676,000 | 0 |
| 20-Feb-2024 | 107.00 | 110.00 | 105.00 | 108.00 | 262,700 | 0 |
| 19-Feb-2024 | 108.00 | 108.00 | 104.00 | 108.00 | 1,050,300 | 0 |
| 16-Feb-2024 | 107.00 | 109.00 | 106.00 | 108.00 | 1,015,000 | 0 |
| 15-Feb-2024 | 106.00 | 107.00 | 105.00 | 107.00 | 133,200 | 0 |
| 13-Feb-2024 | 105.00 | 107.00 | 104.00 | 106.00 | 507,500 | 0 |
| 12-Feb-2024 | 108.00 | 112.00 | 103.00 | 106.00 | 1,647,400 | 0 |
| 07-Feb-2024 | 106.00 | 110.00 | 106.00 | 107.00 | 689,300 | 0 |
| 06-Feb-2024 | 105.00 | 113.00 | 104.00 | 106.00 | 3,940,100 | 0 |
| 05-Feb-2024 | 106.00 | 106.00 | 104.00 | 105.00 | 1,100,000 | 0 |
| 02-Feb-2024 | 107.00 | 107.00 | 101.00 | 105.00 | 99,700 | 0 |
| 01-Feb-2024 | 107.00 | 107.00 | 105.00 | 105.00 | 23,900 | 0 |
| 31-Jan-2024 | 105.00 | 107.00 | 104.00 | 106.00 | 144,800 | 0 |
| 30-Jan-2024 | 106.00 | 109.00 | 102.00 | 105.00 | 1,150,600 | 0 |
| 29-Jan-2024 | 106.00 | 108.00 | 102.00 | 105.00 | 1,258,700 | 0 |
| 26-Jan-2024 | 106.00 | 108.00 | 106.00 | 106.00 | 322,500 | 0 |
| 25-Jan-2024 | 105.00 | 110.00 | 102.00 | 106.00 | 3,015,900 | 0 |
| 24-Jan-2024 | 107.00 | 109.00 | 102.00 | 105.00 | 2,915,800 | 0 |
| 23-Jan-2024 | 108.00 | 108.00 | 102.00 | 106.00 | 690,800 | 0 |
| 22-Jan-2024 | 109.00 | 109.00 | 103.00 | 104.00 | 1,110,100 | 0 |
| 19-Jan-2024 | 115.00 | 115.00 | 103.00 | 108.00 | 1,851,100 | 0 |
| 18-Jan-2024 | 115.00 | 115.00 | 113.00 | 114.00 | 2,569,500 | 0 |
| 17-Jan-2024 | 116.00 | 117.00 | 113.00 | 113.00 | 630,600 | 0 |
| 16-Jan-2024 | 115.00 | 115.00 | 114.00 | 114.00 | 1,599,800 | 0 |
| 15-Jan-2024 | 115.00 | 117.00 | 112.00 | 115.00 | 679,000 | 0 |
| 12-Jan-2024 | 114.00 | 118.00 | 114.00 | 115.00 | 38,400 | 0 |
| 11-Jan-2024 | 115.00 | 116.00 | 110.00 | 114.00 | 3,945,600 | 0 |
| 10-Jan-2024 | 113.00 | 116.00 | 110.00 | 115.00 | 1,240,300 | 0 |
| 09-Jan-2024 | 116.00 | 117.00 | 112.00 | 113.00 | 570,000 | 0 |
| 08-Jan-2024 | 115.00 | 117.00 | 114.00 | 116.00 | 65,100 | 0 |
| 05-Jan-2024 | 115.00 | 118.00 | 114.00 | 115.00 | 1,322,200 | 0 |
| 04-Jan-2024 | 114.00 | 121.00 | 114.00 | 115.00 | 1,759,000 | 0 |
| 03-Jan-2024 | 115.00 | 116.00 | 113.00 | 113.00 | 2,761,300 | 0 |
| 02-Jan-2024 | 111.00 | 115.00 | 103.00 | 114.00 | 2,474,800 | 0 |
| 29-Dec-2023 | 112.00 | 113.00 | 111.00 | 113.00 | 335,900 | 0 |
| 28-Dec-2023 | 113.00 | 114.00 | 110.00 | 113.00 | 708,800 | 0 |
| 27-Dec-2023 | 113.00 | 114.00 | 107.00 | 113.00 | 3,601,200 | 0 |
| 22-Dec-2023 | 113.00 | 113.00 | 112.00 | 112.00 | 301,900 | 0 |
| 21-Dec-2023 | 113.00 | 114.00 | 110.00 | 112.00 | 1,020,500 | 0 |
| 20-Dec-2023 | 111.00 | 112.00 | 109.00 | 112.00 | 25,800 | 0 |
| 19-Dec-2023 | 111.00 | 111.00 | 107.00 | 110.00 | 1,842,100 | 0 |
| 18-Dec-2023 | 111.00 | 112.00 | 107.00 | 109.00 | 193,300 | 0 |
| 15-Dec-2023 | 109.00 | 115.00 | 108.00 | 111.00 | 365,800 | 0 |
| 14-Dec-2023 | 108.00 | 114.00 | 108.00 | 109.00 | 81,300 | 0 |
| 13-Dec-2023 | 112.00 | 114.00 | 112.00 | 113.00 | 44,100 | 0 |
| 12-Dec-2023 | 112.00 | 114.00 | 108.00 | 113.00 | 519,700 | 0 |
| 11-Dec-2023 | 111.00 | 115.00 | 107.00 | 112.00 | 1,671,500 | 0 |
| 08-Dec-2023 | 114.00 | 114.00 | 109.00 | 111.00 | 1,626,000 | 0 |
| 07-Dec-2023 | 111.00 | 116.00 | 109.00 | 111.00 | 1,550,500 | 0 |
| 06-Dec-2023 | 112.00 | 115.00 | 108.00 | 114.00 | 1,499,800 | 0 |
| 05-Dec-2023 | 111.00 | 112.00 | 108.00 | 112.00 | 377,300 | 0 |
| 04-Dec-2023 | 110.00 | 112.00 | 107.00 | 111.00 | 1,725,100 | 0 |
| 01-Dec-2023 | 108.00 | 111.00 | 108.00 | 109.00 | 2,307,700 | 0 |
| 30-Nov-2023 | 109.00 | 112.00 | 106.00 | 109.00 | 1,701,500 | 0 |
| 29-Nov-2023 | 111.00 | 112.00 | 100.00 | 109.00 | 1,110,600 | 0 |
| 28-Nov-2023 | 111.00 | 114.00 | 104.00 | 111.00 | 1,900,200 | 0 |
| 27-Nov-2023 | 112.00 | 113.00 | 108.00 | 111.00 | 879,200 | 0 |
| 24-Nov-2023 | 113.00 | 113.00 | 108.00 | 112.00 | 761,500 | 0 |
| 23-Nov-2023 | 112.00 | 114.00 | 110.00 | 113.00 | 1,221,500 | 0 |
| 22-Nov-2023 | 113.00 | 113.00 | 112.00 | 112.00 | 355,600 | 0 |
| 21-Nov-2023 | 113.00 | 119.00 | 113.00 | 113.00 | 825,600 | 0 |
| 20-Nov-2023 | 114.00 | 114.00 | 112.00 | 113.00 | 854,300 | 0 |
| 17-Nov-2023 | 114.00 | 114.00 | 113.00 | 113.00 | 453,500 | 0 |
| 16-Nov-2023 | 113.00 | 114.00 | 112.00 | 114.00 | 957,600 | 0 |
| 15-Nov-2023 | 114.00 | 114.00 | 111.00 | 113.00 | 759,800 | 0 |
| 14-Nov-2023 | 114.00 | 114.00 | 112.00 | 113.00 | 650,500 | 0 |
| 13-Nov-2023 | 112.00 | 114.00 | 112.00 | 114.00 | 1,522,500 | 0 |
| 10-Nov-2023 | 113.00 | 115.00 | 112.00 | 114.00 | 1,422,400 | 0 |
| 09-Nov-2023 | 112.00 | 114.00 | 112.00 | 113.00 | 777,600 | 0 |
| 08-Nov-2023 | 114.00 | 117.00 | 112.00 | 113.00 | 1,977,000 | 0 |
| 07-Nov-2023 | 116.00 | 116.00 | 112.00 | 112.00 | 2,050,400 | 0 |
| 06-Nov-2023 | 114.00 | 114.00 | 112.00 | 112.00 | 3,803,700 | 0 |