| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 105.00 | 112.00 | 103.00 | 104.00 | 8,544,300 | 0 |
| 18-Jan-2024 | 101.00 | 116.00 | 101.00 | 105.00 | 25,455,900 | 0 |
| 17-Jan-2024 | 101.00 | 107.00 | 101.00 | 104.00 | 1,464,800 | 0 |
| 16-Jan-2024 | 100.00 | 106.00 | 100.00 | 103.00 | 641,700 | 0 |
| 15-Jan-2024 | 95.00 | 107.00 | 95.00 | 106.00 | 1,856,500 | 0 |
| 12-Jan-2024 | 104.00 | 106.00 | 102.00 | 103.00 | 1,202,000 | 0 |
| 11-Jan-2024 | 105.00 | 109.00 | 103.00 | 104.00 | 3,008,000 | 0 |
| 10-Jan-2024 | 100.00 | 113.00 | 100.00 | 105.00 | 19,955,200 | 0 |
| 09-Jan-2024 | 100.00 | 105.00 | 100.00 | 101.00 | 1,899,400 | 0 |
| 08-Jan-2024 | 95.00 | 107.00 | 95.00 | 105.00 | 2,569,800 | 0 |
| 05-Jan-2024 | 104.00 | 113.00 | 103.00 | 103.00 | 9,167,600 | 0 |
| 04-Jan-2024 | 126.00 | 126.00 | 100.00 | 104.00 | 24,943,000 | 0 |
| 03-Jan-2024 | 84.00 | 122.00 | 84.00 | 122.00 | 57,892,100 | 0 |
| 02-Jan-2024 | 85.00 | 94.00 | 85.00 | 91.00 | 260,300 | 0 |
| 29-Dec-2023 | 84.00 | 93.00 | 84.00 | 91.00 | 340,300 | 0 |
| 28-Dec-2023 | 89.00 | 97.00 | 89.00 | 92.00 | 633,200 | 0 |
| 27-Dec-2023 | 85.00 | 93.00 | 85.00 | 89.00 | 504,100 | 0 |
| 22-Dec-2023 | 94.00 | 97.00 | 92.00 | 93.00 | 466,700 | 0 |
| 21-Dec-2023 | 90.00 | 97.00 | 90.00 | 95.00 | 214,000 | 0 |
| 20-Dec-2023 | 96.00 | 110.00 | 96.00 | 97.00 | 4,025,000 | 0 |
| 19-Dec-2023 | 87.00 | 96.00 | 87.00 | 95.00 | 465,500 | 0 |
| 18-Dec-2023 | 88.00 | 98.00 | 88.00 | 95.00 | 275,300 | 0 |
| 15-Dec-2023 | 89.00 | 95.00 | 89.00 | 94.00 | 259,300 | 0 |
| 14-Dec-2023 | 88.00 | 96.00 | 88.00 | 95.00 | 39,500 | 0 |
| 13-Dec-2023 | 89.00 | 97.00 | 89.00 | 95.00 | 325,700 | 0 |
| 12-Dec-2023 | 92.00 | 98.00 | 92.00 | 96.00 | 260,200 | 0 |
| 11-Dec-2023 | 93.00 | 101.00 | 93.00 | 98.00 | 344,800 | 0 |
| 08-Dec-2023 | 96.00 | 104.00 | 96.00 | 100.00 | 661,300 | 0 |
| 07-Dec-2023 | 102.00 | 105.00 | 102.00 | 104.00 | 222,900 | 0 |
| 06-Dec-2023 | 102.00 | 105.00 | 102.00 | 103.00 | 217,500 | 0 |
| 05-Dec-2023 | 103.00 | 107.00 | 103.00 | 103.00 | 209,500 | 0 |
| 04-Dec-2023 | 100.00 | 108.00 | 100.00 | 106.00 | 163,900 | 0 |
| 01-Dec-2023 | 102.00 | 108.00 | 102.00 | 106.00 | 441,700 | 0 |
| 30-Nov-2023 | 105.00 | 110.00 | 105.00 | 108.00 | 657,600 | 0 |
| 29-Nov-2023 | 103.00 | 111.00 | 103.00 | 108.00 | 471,000 | 0 |
| 28-Nov-2023 | 102.00 | 111.00 | 102.00 | 110.00 | 252,700 | 0 |
| 27-Nov-2023 | 110.00 | 112.00 | 109.00 | 109.00 | 645,300 | 0 |
| 24-Nov-2023 | 109.00 | 112.00 | 109.00 | 109.00 | 253,300 | 0 |
| 23-Nov-2023 | 109.00 | 111.00 | 109.00 | 109.00 | 422,600 | 0 |
| 22-Nov-2023 | 109.00 | 112.00 | 108.00 | 109.00 | 906,700 | 0 |
| 21-Nov-2023 | 113.00 | 115.00 | 107.00 | 109.00 | 1,340,300 | 0 |
| 20-Nov-2023 | 114.00 | 116.00 | 112.00 | 114.00 | 599,700 | 0 |
| 17-Nov-2023 | 116.00 | 117.00 | 114.00 | 114.00 | 482,000 | 0 |
| 16-Nov-2023 | 114.00 | 118.00 | 113.00 | 114.00 | 1,201,700 | 0 |
| 15-Nov-2023 | 117.00 | 117.00 | 113.00 | 114.00 | 1,037,200 | 0 |
| 14-Nov-2023 | 114.00 | 119.00 | 112.00 | 114.00 | 5,205,100 | 0 |
| 13-Nov-2023 | 117.00 | 117.00 | 111.00 | 112.00 | 2,612,900 | 0 |
| 10-Nov-2023 | 118.00 | 120.00 | 116.00 | 116.00 | 1,396,700 | 0 |
| 09-Nov-2023 | 119.00 | 122.00 | 116.00 | 117.00 | 2,843,000 | 0 |
| 08-Nov-2023 | 123.00 | 125.00 | 119.00 | 119.00 | 2,044,600 | 0 |
| 07-Nov-2023 | 121.00 | 131.00 | 119.00 | 123.00 | 7,647,100 | 0 |
| 06-Nov-2023 | 120.00 | 123.00 | 117.00 | 119.00 | 2,945,300 | 0 |
| 03-Nov-2023 | 124.00 | 124.00 | 118.00 | 120.00 | 2,625,900 | 0 |
| 02-Nov-2023 | 120.00 | 129.00 | 116.00 | 124.00 | 11,147,800 | 0 |
| 01-Nov-2023 | 130.00 | 134.00 | 119.00 | 120.00 | 8,467,700 | 0 |
| 31-Oct-2023 | 118.00 | 153.00 | 118.00 | 129.00 | 116,595,200 | 0 |
| 30-Oct-2023 | 138.00 | 147.00 | 115.00 | 127.00 | 69,492,000 | 0 |
| 27-Oct-2023 | 113.00 | 139.00 | 111.00 | 138.00 | 67,685,600 | 0 |
| 26-Oct-2023 | 112.00 | 117.00 | 110.00 | 111.00 | 5,191,800 | 0 |
| 25-Oct-2023 | 121.00 | 122.00 | 110.00 | 111.00 | 5,550,800 | 0 |
| 24-Oct-2023 | 106.00 | 133.00 | 105.00 | 121.00 | 60,093,200 | 0 |
| 23-Oct-2023 | 106.00 | 108.00 | 105.00 | 106.00 | 549,800 | 0 |
| 20-Oct-2023 | 107.00 | 108.00 | 106.00 | 106.00 | 401,400 | 0 |
| 19-Oct-2023 | 101.00 | 108.00 | 101.00 | 106.00 | 623,100 | 0 |
| 18-Oct-2023 | 108.00 | 111.00 | 107.00 | 107.00 | 939,500 | 0 |
| 17-Oct-2023 | 109.00 | 110.00 | 107.00 | 108.00 | 761,000 | 0 |
| 16-Oct-2023 | 105.00 | 122.00 | 105.00 | 109.00 | 20,194,500 | 0 |
| 13-Oct-2023 | 104.00 | 110.00 | 104.00 | 109.00 | 557,700 | 0 |
| 12-Oct-2023 | 104.00 | 111.00 | 104.00 | 109.00 | 643,500 | 0 |
| 11-Oct-2023 | 108.00 | 112.00 | 107.00 | 110.00 | 989,600 | 0 |
| 10-Oct-2023 | 108.00 | 113.00 | 108.00 | 110.00 | 925,500 | 0 |
| 09-Oct-2023 | 109.00 | 127.00 | 109.00 | 111.00 | 27,153,000 | 0 |
| 06-Oct-2023 | 109.00 | 115.00 | 109.00 | 113.00 | 1,413,200 | 0 |
| 05-Oct-2023 | 115.00 | 118.00 | 113.00 | 113.00 | 1,926,800 | 0 |
| 04-Oct-2023 | 125.00 | 125.00 | 115.00 | 115.00 | 2,564,400 | 0 |
| 03-Oct-2023 | 112.00 | 120.00 | 112.00 | 118.00 | 5,098,700 | 0 |
| 02-Oct-2023 | 116.00 | 148.00 | 115.00 | 120.00 | 93,159,400 | 0 |
| 29-Sep-2023 | 121.00 | 121.00 | 112.00 | 116.00 | 197,500 | 0 |
| 27-Sep-2023 | 122.00 | 122.00 | 112.00 | 116.00 | 128,400 | 0 |
| 26-Sep-2023 | 121.00 | 121.00 | 114.00 | 116.00 | 387,900 | 0 |
| 25-Sep-2023 | 119.00 | 119.00 | 113.00 | 117.00 | 414,600 | 0 |
| 22-Sep-2023 | 109.00 | 121.00 | 108.00 | 116.00 | 1,396,300 | 0 |
| 21-Sep-2023 | 115.00 | 115.00 | 108.00 | 108.00 | 803,100 | 0 |
| 20-Sep-2023 | 116.00 | 116.00 | 106.00 | 113.00 | 552,100 | 0 |
| 19-Sep-2023 | 119.00 | 122.00 | 104.00 | 113.00 | 2,709,100 | 0 |
| 18-Sep-2023 | 130.00 | 130.00 | 110.00 | 113.00 | 1,557,100 | 0 |
| 15-Sep-2023 | 131.00 | 131.00 | 122.00 | 125.00 | 168,200 | 0 |
| 14-Sep-2023 | 132.00 | 132.00 | 122.00 | 126.00 | 208,300 | 0 |
| 13-Sep-2023 | 133.00 | 133.00 | 121.00 | 126.00 | 1,546,500 | 0 |
| 12-Sep-2023 | 129.00 | 130.00 | 126.00 | 126.00 | 395,100 | 0 |
| 11-Sep-2023 | 129.00 | 131.00 | 127.00 | 130.00 | 275,500 | 0 |
| 08-Sep-2023 | 130.00 | 134.00 | 127.00 | 130.00 | 221,500 | 0 |
| 07-Sep-2023 | 135.00 | 135.00 | 128.00 | 130.00 | 137,100 | 0 |
| 06-Sep-2023 | 130.00 | 135.00 | 130.00 | 130.00 | 1,235,000 | 0 |
| 05-Sep-2023 | 129.00 | 133.00 | 126.00 | 130.00 | 39,200 | 0 |
| 04-Sep-2023 | 134.00 | 134.00 | 128.00 | 131.00 | 93,200 | 0 |
| 01-Sep-2023 | 135.00 | 135.00 | 129.00 | 129.00 | 92,200 | 0 |
| 31-Aug-2023 | 131.00 | 134.00 | 128.00 | 130.00 | 368,900 | 0 |
| 30-Aug-2023 | 130.00 | 133.00 | 129.00 | 132.00 | 448,300 | 0 |
| 29-Aug-2023 | 133.00 | 134.00 | 131.00 | 132.00 | 143,000 | 0 |