| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 100.00 | 101.00 | 99.00 | 101.00 | 2,392,000 | 0 |
| 01-Apr-2024 | 102.00 | 103.00 | 98.00 | 100.00 | 7,924,500 | 0 |
| 28-Mar-2024 | 104.00 | 104.00 | 102.00 | 102.00 | 2,274,900 | 0 |
| 27-Mar-2024 | 106.00 | 107.00 | 102.00 | 103.00 | 4,441,100 | 0 |
| 26-Mar-2024 | 108.00 | 108.00 | 104.00 | 106.00 | 5,076,800 | 0 |
| 25-Mar-2024 | 108.00 | 108.00 | 105.00 | 106.00 | 1,408,600 | 0 |
| 22-Mar-2024 | 109.00 | 109.00 | 106.00 | 107.00 | 2,628,600 | 0 |
| 21-Mar-2024 | 107.00 | 109.00 | 107.00 | 108.00 | 2,278,900 | 0 |
| 20-Mar-2024 | 110.00 | 111.00 | 106.00 | 107.00 | 16,763,000 | 0 |
| 19-Mar-2024 | 106.00 | 111.00 | 105.00 | 110.00 | 16,700,800 | 0 |
| 18-Mar-2024 | 108.00 | 112.00 | 106.00 | 106.00 | 21,295,700 | 0 |
| 15-Mar-2024 | 108.00 | 111.00 | 106.00 | 108.00 | 16,648,600 | 0 |
| 14-Mar-2024 | 106.00 | 109.00 | 104.00 | 108.00 | 7,864,000 | 0 |
| 13-Mar-2024 | 108.00 | 108.00 | 104.00 | 105.00 | 4,662,600 | 0 |
| 08-Mar-2024 | 105.00 | 110.00 | 105.00 | 107.00 | 5,051,600 | 0 |
| 07-Mar-2024 | 107.00 | 107.00 | 104.00 | 105.00 | 2,787,000 | 0 |
| 06-Mar-2024 | 106.00 | 109.00 | 105.00 | 106.00 | 935,200 | 0 |
| 05-Mar-2024 | 104.00 | 111.00 | 104.00 | 106.00 | 13,912,100 | 0 |
| 04-Mar-2024 | 105.00 | 105.00 | 102.00 | 104.00 | 4,869,100 | 0 |
| 01-Mar-2024 | 108.00 | 110.00 | 104.00 | 104.00 | 7,040,000 | 0 |
| 29-Feb-2024 | 110.00 | 113.00 | 108.00 | 108.00 | 10,636,800 | 0 |
| 28-Feb-2024 | 109.00 | 111.00 | 108.00 | 110.00 | 3,625,900 | 0 |
| 27-Feb-2024 | 111.00 | 113.00 | 108.00 | 109.00 | 4,002,900 | 0 |
| 26-Feb-2024 | 114.00 | 116.00 | 111.00 | 111.00 | 4,737,700 | 0 |
| 23-Feb-2024 | 114.00 | 116.00 | 112.00 | 113.00 | 2,896,000 | 0 |
| 22-Feb-2024 | 115.00 | 116.00 | 114.00 | 114.00 | 3,024,600 | 0 |
| 21-Feb-2024 | 117.00 | 118.00 | 114.00 | 115.00 | 4,430,700 | 0 |
| 20-Feb-2024 | 118.00 | 121.00 | 115.00 | 118.00 | 6,803,300 | 0 |
| 19-Feb-2024 | 121.00 | 128.00 | 117.00 | 118.00 | 9,005,400 | 0 |
| 16-Feb-2024 | 123.00 | 128.00 | 115.00 | 120.00 | 42,422,400 | 0 |
| 15-Feb-2024 | 102.00 | 134.00 | 102.00 | 123.00 | 117,583,900 | 0 |
| 13-Feb-2024 | 102.00 | 103.00 | 102.00 | 102.00 | 3,804,900 | 0 |
| 12-Feb-2024 | 100.00 | 102.00 | 99.00 | 102.00 | 4,825,000 | 0 |
| 07-Feb-2024 | 101.00 | 102.00 | 100.00 | 101.00 | 2,929,300 | 0 |
| 06-Feb-2024 | 99.00 | 106.00 | 99.00 | 101.00 | 12,003,300 | 0 |
| 05-Feb-2024 | 101.00 | 102.00 | 96.00 | 99.00 | 34,962,300 | 0 |
| 02-Feb-2024 | 103.00 | 104.00 | 98.00 | 101.00 | 7,631,100 | 0 |
| 01-Feb-2024 | 103.00 | 103.00 | 101.00 | 103.00 | 1,405,200 | 0 |
| 31-Jan-2024 | 105.00 | 105.00 | 102.00 | 103.00 | 2,672,100 | 0 |
| 30-Jan-2024 | 102.00 | 106.00 | 102.00 | 105.00 | 1,829,700 | 0 |
| 29-Jan-2024 | 104.00 | 105.00 | 101.00 | 103.00 | 1,658,900 | 0 |
| 26-Jan-2024 | 105.00 | 105.00 | 102.00 | 104.00 | 1,603,200 | 0 |
| 25-Jan-2024 | 105.00 | 105.00 | 103.00 | 104.00 | 4,585,500 | 0 |
| 24-Jan-2024 | 105.00 | 106.00 | 102.00 | 105.00 | 9,043,900 | 0 |
| 23-Jan-2024 | 107.00 | 108.00 | 105.00 | 105.00 | 1,457,500 | 0 |
| 22-Jan-2024 | 109.00 | 109.00 | 106.00 | 106.00 | 660,700 | 0 |
| 19-Jan-2024 | 108.00 | 109.00 | 107.00 | 108.00 | 2,151,300 | 0 |
| 18-Jan-2024 | 99.00 | 109.00 | 99.00 | 108.00 | 7,695,300 | 0 |
| 17-Jan-2024 | 107.00 | 110.00 | 106.00 | 107.00 | 3,301,100 | 0 |
| 16-Jan-2024 | 107.00 | 112.00 | 106.00 | 107.00 | 5,305,400 | 0 |
| 15-Jan-2024 | 107.00 | 108.00 | 106.00 | 106.00 | 1,232,600 | 0 |
| 12-Jan-2024 | 107.00 | 108.00 | 106.00 | 107.00 | 4,340,400 | 0 |
| 11-Jan-2024 | 107.00 | 108.00 | 106.00 | 107.00 | 2,328,200 | 0 |
| 10-Jan-2024 | 108.00 | 108.00 | 107.00 | 107.00 | 1,194,700 | 0 |
| 09-Jan-2024 | 109.00 | 110.00 | 107.00 | 107.00 | 3,549,300 | 0 |
| 08-Jan-2024 | 109.00 | 110.00 | 108.00 | 109.00 | 1,994,000 | 0 |
| 05-Jan-2024 | 109.00 | 110.00 | 108.00 | 109.00 | 1,441,700 | 0 |
| 04-Jan-2024 | 108.00 | 110.00 | 108.00 | 109.00 | 1,593,800 | 0 |
| 03-Jan-2024 | 109.00 | 110.00 | 107.00 | 108.00 | 2,401,800 | 0 |
| 02-Jan-2024 | 109.00 | 112.00 | 108.00 | 109.00 | 3,789,800 | 0 |
| 29-Dec-2023 | 106.00 | 111.00 | 106.00 | 108.00 | 4,075,700 | 0 |
| 28-Dec-2023 | 109.00 | 109.00 | 106.00 | 107.00 | 5,902,300 | 0 |
| 27-Dec-2023 | 109.00 | 112.00 | 105.00 | 108.00 | 4,272,300 | 0 |
| 22-Dec-2023 | 110.00 | 111.00 | 108.00 | 109.00 | 3,337,100 | 0 |
| 21-Dec-2023 | 113.00 | 113.00 | 109.00 | 110.00 | 3,660,500 | 0 |
| 20-Dec-2023 | 110.00 | 113.00 | 109.00 | 113.00 | 3,488,400 | 0 |
| 19-Dec-2023 | 105.00 | 114.00 | 105.00 | 110.00 | 3,476,400 | 0 |
| 18-Dec-2023 | 116.00 | 117.00 | 105.00 | 110.00 | 14,397,400 | 0 |
| 15-Dec-2023 | 125.00 | 127.00 | 116.00 | 116.00 | 17,176,500 | 0 |
| 14-Dec-2023 | 108.00 | 131.00 | 102.00 | 121.00 | 19,334,400 | 0 |
| 13-Dec-2023 | 111.00 | 111.00 | 106.00 | 109.00 | 2,426,700 | 0 |
| 12-Dec-2023 | 115.00 | 115.00 | 109.00 | 111.00 | 5,313,200 | 0 |
| 11-Dec-2023 | 122.00 | 122.00 | 114.00 | 115.00 | 11,597,200 | 0 |
| 08-Dec-2023 | 123.00 | 123.00 | 119.00 | 122.00 | 4,083,800 | 0 |
| 07-Dec-2023 | 125.00 | 125.00 | 122.00 | 123.00 | 3,397,900 | 0 |
| 06-Dec-2023 | 126.00 | 127.00 | 124.00 | 125.00 | 3,924,400 | 0 |
| 05-Dec-2023 | 129.00 | 130.00 | 125.00 | 126.00 | 4,264,800 | 0 |
| 04-Dec-2023 | 129.00 | 130.00 | 128.00 | 129.00 | 1,691,500 | 0 |
| 01-Dec-2023 | 129.00 | 130.00 | 128.00 | 129.00 | 4,082,600 | 0 |
| 30-Nov-2023 | 131.00 | 132.00 | 128.00 | 129.00 | 6,611,300 | 0 |
| 29-Nov-2023 | 131.00 | 132.00 | 129.00 | 131.00 | 3,633,900 | 0 |
| 28-Nov-2023 | 132.00 | 133.00 | 130.00 | 131.00 | 10,612,000 | 0 |
| 27-Nov-2023 | 135.00 | 136.00 | 130.00 | 132.00 | 9,074,000 | 0 |
| 24-Nov-2023 | 134.00 | 135.00 | 132.00 | 135.00 | 1,358,500 | 0 |
| 23-Nov-2023 | 135.00 | 136.00 | 133.00 | 134.00 | 2,540,100 | 0 |
| 22-Nov-2023 | 137.00 | 137.00 | 133.00 | 135.00 | 3,868,100 | 0 |
| 21-Nov-2023 | 137.00 | 137.00 | 135.00 | 136.00 | 899,500 | 0 |
| 20-Nov-2023 | 138.00 | 139.00 | 137.00 | 137.00 | 383,900 | 0 |
| 17-Nov-2023 | 139.00 | 140.00 | 137.00 | 138.00 | 643,400 | 0 |
| 16-Nov-2023 | 138.00 | 140.00 | 137.00 | 138.00 | 1,056,100 | 0 |
| 15-Nov-2023 | 136.00 | 139.00 | 136.00 | 138.00 | 2,092,600 | 0 |
| 14-Nov-2023 | 134.00 | 137.00 | 134.00 | 136.00 | 1,339,500 | 0 |
| 13-Nov-2023 | 135.00 | 137.00 | 134.00 | 135.00 | 551,800 | 0 |
| 10-Nov-2023 | 137.00 | 137.00 | 134.00 | 135.00 | 2,774,100 | 0 |
| 09-Nov-2023 | 140.00 | 140.00 | 133.00 | 136.00 | 4,433,000 | 0 |
| 08-Nov-2023 | 138.00 | 140.00 | 138.00 | 139.00 | 4,721,600 | 0 |
| 07-Nov-2023 | 140.00 | 140.00 | 136.00 | 138.00 | 3,351,900 | 0 |
| 06-Nov-2023 | 140.00 | 141.00 | 138.00 | 140.00 | 4,868,600 | 0 |
| 03-Nov-2023 | 138.00 | 142.00 | 137.00 | 140.00 | 5,979,300 | 0 |
| 02-Nov-2023 | 134.00 | 138.00 | 133.00 | 138.00 | 1,535,000 | 0 |