| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 93.00 | 93.00 | 81.00 | 89.00 | 578,000 | 0 |
| 01-Apr-2024 | 101.00 | 101.00 | 75.00 | 93.00 | 1,056,800 | 0 |
| 28-Mar-2024 | 104.00 | 104.00 | 101.00 | 101.00 | 126,100 | 0 |
| 27-Mar-2024 | 106.00 | 107.00 | 105.00 | 105.00 | 16,100 | 0 |
| 26-Mar-2024 | 110.00 | 110.00 | 102.00 | 106.00 | 161,300 | 0 |
| 25-Mar-2024 | 110.00 | 110.00 | 108.00 | 110.00 | 62,400 | 0 |
| 22-Mar-2024 | 106.00 | 110.00 | 105.00 | 109.00 | 19,700 | 0 |
| 21-Mar-2024 | 106.00 | 109.00 | 106.00 | 109.00 | 12,900 | 0 |
| 20-Mar-2024 | 104.00 | 108.00 | 104.00 | 107.00 | 18,100 | 0 |
| 19-Mar-2024 | 108.00 | 108.00 | 105.00 | 107.00 | 11,500 | 0 |
| 18-Mar-2024 | 106.00 | 106.00 | 106.00 | 106.00 | 1,500 | 0 |
| 15-Mar-2024 | 109.00 | 109.00 | 107.00 | 108.00 | 4,600 | 0 |
| 14-Mar-2024 | 107.00 | 110.00 | 106.00 | 108.00 | 109,000 | 0 |
| 13-Mar-2024 | 111.00 | 111.00 | 107.00 | 108.00 | 39,300 | 0 |
| 08-Mar-2024 | 110.00 | 111.00 | 109.00 | 111.00 | 70,600 | 0 |
| 07-Mar-2024 | 111.00 | 111.00 | 109.00 | 110.00 | 29,100 | 0 |
| 06-Mar-2024 | 110.00 | 111.00 | 109.00 | 111.00 | 25,400 | 0 |
| 05-Mar-2024 | 111.00 | 111.00 | 109.00 | 110.00 | 15,200 | 0 |
| 04-Mar-2024 | 112.00 | 113.00 | 109.00 | 111.00 | 38,400 | 0 |
| 01-Mar-2024 | 113.00 | 113.00 | 110.00 | 112.00 | 14,700 | 0 |
| 29-Feb-2024 | 112.00 | 113.00 | 112.00 | 113.00 | 44,200 | 0 |
| 28-Feb-2024 | 113.00 | 113.00 | 108.00 | 112.00 | 34,800 | 0 |
| 27-Feb-2024 | 108.00 | 114.00 | 108.00 | 113.00 | 96,700 | 0 |
| 26-Feb-2024 | 111.00 | 112.00 | 108.00 | 109.00 | 99,700 | 0 |
| 23-Feb-2024 | 114.00 | 114.00 | 109.00 | 112.00 | 57,400 | 0 |
| 22-Feb-2024 | 113.00 | 114.00 | 111.00 | 114.00 | 60,100 | 0 |
| 21-Feb-2024 | 114.00 | 116.00 | 110.00 | 114.00 | 321,300 | 0 |
| 20-Feb-2024 | 114.00 | 118.00 | 113.00 | 116.00 | 85,300 | 0 |
| 19-Feb-2024 | 112.00 | 115.00 | 112.00 | 114.00 | 14,700 | 0 |
| 16-Feb-2024 | 112.00 | 115.00 | 110.00 | 115.00 | 59,100 | 0 |
| 15-Feb-2024 | 110.00 | 112.00 | 109.00 | 112.00 | 118,200 | 0 |
| 13-Feb-2024 | 113.00 | 113.00 | 110.00 | 110.00 | 131,800 | 0 |
| 12-Feb-2024 | 112.00 | 113.00 | 110.00 | 113.00 | 72,200 | 0 |
| 07-Feb-2024 | 113.00 | 114.00 | 111.00 | 114.00 | 7,800 | 0 |
| 06-Feb-2024 | 115.00 | 115.00 | 112.00 | 114.00 | 12,500 | 0 |
| 05-Feb-2024 | 114.00 | 115.00 | 114.00 | 115.00 | 8,600 | 0 |
| 02-Feb-2024 | 116.00 | 117.00 | 114.00 | 114.00 | 24,400 | 0 |
| 01-Feb-2024 | 115.00 | 121.00 | 115.00 | 117.00 | 280,200 | 0 |
| 31-Jan-2024 | 114.00 | 116.00 | 112.00 | 115.00 | 73,700 | 0 |
| 30-Jan-2024 | 115.00 | 116.00 | 111.00 | 114.00 | 650,100 | 0 |
| 29-Jan-2024 | 114.00 | 114.00 | 114.00 | 114.00 | 23,500 | 0 |
| 26-Jan-2024 | 115.00 | 118.00 | 113.00 | 114.00 | 75,600 | 0 |
| 25-Jan-2024 | 115.00 | 115.00 | 113.00 | 113.00 | 40,500 | 0 |
| 24-Jan-2024 | 114.00 | 116.00 | 111.00 | 116.00 | 184,400 | 0 |
| 23-Jan-2024 | 118.00 | 118.00 | 114.00 | 114.00 | 38,900 | 0 |
| 22-Jan-2024 | 120.00 | 121.00 | 116.00 | 116.00 | 170,100 | 0 |
| 19-Jan-2024 | 120.00 | 120.00 | 118.00 | 119.00 | 27,300 | 0 |
| 18-Jan-2024 | 120.00 | 121.00 | 118.00 | 121.00 | 109,700 | 0 |
| 17-Jan-2024 | 119.00 | 124.00 | 118.00 | 121.00 | 656,300 | 0 |
| 16-Jan-2024 | 118.00 | 120.00 | 115.00 | 119.00 | 164,600 | 0 |
| 15-Jan-2024 | 117.00 | 123.00 | 117.00 | 118.00 | 58,700 | 0 |
| 12-Jan-2024 | 117.00 | 118.00 | 115.00 | 118.00 | 124,700 | 0 |
| 11-Jan-2024 | 120.00 | 120.00 | 117.00 | 117.00 | 91,000 | 0 |
| 10-Jan-2024 | 121.00 | 121.00 | 119.00 | 120.00 | 96,900 | 0 |
| 09-Jan-2024 | 119.00 | 122.00 | 117.00 | 119.00 | 148,000 | 0 |
| 08-Jan-2024 | 121.00 | 123.00 | 118.00 | 119.00 | 130,300 | 0 |
| 05-Jan-2024 | 119.00 | 133.00 | 118.00 | 120.00 | 2,571,100 | 0 |
| 04-Jan-2024 | 118.00 | 118.00 | 117.00 | 118.00 | 148,000 | 0 |
| 03-Jan-2024 | 113.00 | 119.00 | 113.00 | 118.00 | 120,000 | 0 |
| 02-Jan-2024 | 113.00 | 119.00 | 113.00 | 119.00 | 4,800 | 0 |
| 29-Dec-2023 | 113.00 | 119.00 | 113.00 | 119.00 | 75,100 | 0 |
| 28-Dec-2023 | 112.00 | 119.00 | 112.00 | 119.00 | 92,700 | 0 |
| 27-Dec-2023 | 113.00 | 118.00 | 113.00 | 117.00 | 13,000 | 0 |
| 22-Dec-2023 | 112.00 | 118.00 | 112.00 | 118.00 | 57,100 | 0 |
| 21-Dec-2023 | 111.00 | 117.00 | 111.00 | 117.00 | 117,500 | 0 |
| 20-Dec-2023 | 112.00 | 117.00 | 112.00 | 117.00 | 170,100 | 0 |
| 19-Dec-2023 | 111.00 | 118.00 | 111.00 | 117.00 | 46,400 | 0 |
| 18-Dec-2023 | 113.00 | 123.00 | 113.00 | 117.00 | 237,500 | 0 |
| 15-Dec-2023 | 115.00 | 118.00 | 115.00 | 116.00 | 186,000 | 0 |
| 14-Dec-2023 | 115.00 | 120.00 | 115.00 | 117.00 | 137,900 | 0 |
| 13-Dec-2023 | 113.00 | 117.00 | 113.00 | 116.00 | 103,200 | 0 |
| 12-Dec-2023 | 110.00 | 120.00 | 110.00 | 116.00 | 316,300 | 0 |
| 11-Dec-2023 | 113.00 | 119.00 | 113.00 | 116.00 | 972,800 | 0 |
| 08-Dec-2023 | 113.00 | 123.00 | 113.00 | 116.00 | 675,900 | 0 |
| 07-Dec-2023 | 112.00 | 118.00 | 112.00 | 117.00 | 60,600 | 0 |
| 06-Dec-2023 | 115.00 | 118.00 | 115.00 | 118.00 | 121,800 | 0 |
| 05-Dec-2023 | 114.00 | 121.00 | 114.00 | 117.00 | 72,000 | 0 |
| 04-Dec-2023 | 112.00 | 121.00 | 112.00 | 121.00 | 115,100 | 0 |
| 01-Dec-2023 | 111.00 | 120.00 | 111.00 | 118.00 | 134,700 | 0 |
| 30-Nov-2023 | 117.00 | 120.00 | 117.00 | 118.00 | 179,200 | 0 |
| 29-Nov-2023 | 118.00 | 121.00 | 117.00 | 117.00 | 375,700 | 0 |
| 28-Nov-2023 | 118.00 | 123.00 | 118.00 | 121.00 | 130,400 | 0 |
| 27-Nov-2023 | 114.00 | 121.00 | 114.00 | 121.00 | 175,500 | 0 |
| 24-Nov-2023 | 113.00 | 125.00 | 113.00 | 121.00 | 720,000 | 0 |
| 23-Nov-2023 | 112.00 | 123.00 | 112.00 | 121.00 | 290,300 | 0 |
| 22-Nov-2023 | 126.00 | 126.00 | 119.00 | 119.00 | 585,900 | 0 |
| 21-Nov-2023 | 126.00 | 127.00 | 124.00 | 125.00 | 45,500 | 0 |
| 20-Nov-2023 | 126.00 | 129.00 | 125.00 | 127.00 | 94,700 | 0 |
| 17-Nov-2023 | 126.00 | 127.00 | 125.00 | 126.00 | 49,800 | 0 |
| 16-Nov-2023 | 126.00 | 128.00 | 125.00 | 126.00 | 128,600 | 0 |
| 15-Nov-2023 | 125.00 | 128.00 | 125.00 | 126.00 | 342,200 | 0 |
| 14-Nov-2023 | 129.00 | 129.00 | 122.00 | 125.00 | 929,400 | 0 |
| 13-Nov-2023 | 130.00 | 136.00 | 129.00 | 129.00 | 348,000 | 0 |
| 10-Nov-2023 | 132.00 | 132.00 | 128.00 | 131.00 | 421,200 | 0 |
| 09-Nov-2023 | 130.00 | 144.00 | 129.00 | 131.00 | 4,290,000 | 0 |
| 08-Nov-2023 | 128.00 | 129.00 | 125.00 | 127.00 | 257,400 | 0 |
| 07-Nov-2023 | 129.00 | 130.00 | 128.00 | 128.00 | 21,200 | 0 |
| 06-Nov-2023 | 131.00 | 133.00 | 126.00 | 129.00 | 294,100 | 0 |
| 03-Nov-2023 | 132.00 | 134.00 | 126.00 | 131.00 | 145,000 | 0 |
| 02-Nov-2023 | 130.00 | 132.00 | 128.00 | 129.00 | 21,800 | 0 |