| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 725.00 | 725.00 | 715.00 | 715.00 | 3,200 | 0 |
| 01-Apr-2024 | 725.00 | 740.00 | 720.00 | 740.00 | 1,500 | 0 |
| 28-Mar-2024 | 725.00 | 745.00 | 700.00 | 745.00 | 8,200 | 0 |
| 27-Mar-2024 | 725.00 | 745.00 | 700.00 | 745.00 | 14,100 | 0 |
| 26-Mar-2024 | 750.00 | 750.00 | 695.00 | 745.00 | 10,300 | 0 |
| 25-Mar-2024 | 745.00 | 745.00 | 695.00 | 730.00 | 9,800 | 0 |
| 22-Mar-2024 | 770.00 | 770.00 | 725.00 | 745.00 | 4,900 | 0 |
| 21-Mar-2024 | 750.00 | 775.00 | 725.00 | 755.00 | 41,300 | 0 |
| 20-Mar-2024 | 770.00 | 795.00 | 750.00 | 755.00 | 14,600 | 0 |
| 19-Mar-2024 | 740.00 | 765.00 | 740.00 | 765.00 | 7,200 | 0 |
| 18-Mar-2024 | 730.00 | 760.00 | 730.00 | 750.00 | 2,900 | 0 |
| 15-Mar-2024 | 730.00 | 800.00 | 730.00 | 760.00 | 14,600 | 0 |
| 14-Mar-2024 | 705.00 | 735.00 | 705.00 | 735.00 | 14,000 | 0 |
| 13-Mar-2024 | 655.00 | 735.00 | 655.00 | 730.00 | 9,500 | 0 |
| 08-Mar-2024 | 665.00 | 725.00 | 665.00 | 725.00 | 6,500 | 0 |
| 07-Mar-2024 | 700.00 | 720.00 | 665.00 | 720.00 | 7,000 | 0 |
| 06-Mar-2024 | 700.00 | 745.00 | 690.00 | 720.00 | 7,400 | 0 |
| 05-Mar-2024 | 695.00 | 825.00 | 690.00 | 720.00 | 39,800 | 0 |
| 04-Mar-2024 | 725.00 | 725.00 | 685.00 | 725.00 | 11,400 | 0 |
| 01-Mar-2024 | 725.00 | 735.00 | 725.00 | 735.00 | 15,100 | 0 |
| 29-Feb-2024 | 745.00 | 745.00 | 670.00 | 725.00 | 20,000 | 0 |
| 28-Feb-2024 | 675.00 | 730.00 | 655.00 | 705.00 | 13,600 | 0 |
| 27-Feb-2024 | 685.00 | 755.00 | 685.00 | 695.00 | 31,400 | 0 |
| 26-Feb-2024 | 655.00 | 750.00 | 655.00 | 700.00 | 11,600 | 0 |
| 23-Feb-2024 | 700.00 | 700.00 | 700.00 | 700.00 | 1,600 | 0 |
| 22-Feb-2024 | 685.00 | 700.00 | 680.00 | 700.00 | 3,700 | 0 |
| 21-Feb-2024 | 685.00 | 700.00 | 680.00 | 700.00 | 9,800 | 0 |
| 20-Feb-2024 | 695.00 | 700.00 | 690.00 | 695.00 | 10,900 | 0 |
| 19-Feb-2024 | 690.00 | 700.00 | 680.00 | 700.00 | 7,900 | 0 |
| 16-Feb-2024 | 670.00 | 690.00 | 670.00 | 690.00 | 76,200 | 0 |
| 15-Feb-2024 | 680.00 | 735.00 | 635.00 | 685.00 | 84,800 | 0 |
| 13-Feb-2024 | 660.00 | 680.00 | 660.00 | 665.00 | 11,000 | 0 |
| 12-Feb-2024 | 655.00 | 685.00 | 650.00 | 680.00 | 22,100 | 0 |
| 07-Feb-2024 | 685.00 | 695.00 | 680.00 | 695.00 | 1,000 | 0 |
| 06-Feb-2024 | 680.00 | 700.00 | 670.00 | 700.00 | 13,300 | 0 |
| 05-Feb-2024 | 645.00 | 700.00 | 635.00 | 690.00 | 8,100 | 0 |
| 02-Feb-2024 | 635.00 | 705.00 | 635.00 | 690.00 | 9,000 | 0 |
| 01-Feb-2024 | 685.00 | 750.00 | 655.00 | 675.00 | 30,300 | 0 |
| 31-Jan-2024 | 685.00 | 695.00 | 685.00 | 695.00 | 900 | 0 |
| 30-Jan-2024 | 695.00 | 695.00 | 685.00 | 685.00 | 4,800 | 0 |
| 29-Jan-2024 | 685.00 | 695.00 | 680.00 | 695.00 | 12,000 | 0 |
| 26-Jan-2024 | 665.00 | 690.00 | 665.00 | 690.00 | 3,300 | 0 |
| 25-Jan-2024 | 685.00 | 690.00 | 685.00 | 690.00 | 200 | 0 |
| 24-Jan-2024 | 665.00 | 695.00 | 660.00 | 695.00 | 5,800 | 0 |
| 23-Jan-2024 | 700.00 | 700.00 | 665.00 | 695.00 | 22,700 | 0 |
| 22-Jan-2024 | 655.00 | 700.00 | 655.00 | 700.00 | 18,500 | 0 |
| 19-Jan-2024 | 695.00 | 695.00 | 660.00 | 660.00 | 13,600 | 0 |
| 18-Jan-2024 | 685.00 | 695.00 | 650.00 | 675.00 | 12,500 | 0 |
| 17-Jan-2024 | 660.00 | 675.00 | 655.00 | 675.00 | 29,900 | 0 |
| 16-Jan-2024 | 650.00 | 655.00 | 650.00 | 655.00 | 4,400 | 0 |
| 15-Jan-2024 | 660.00 | 670.00 | 650.00 | 670.00 | 11,700 | 0 |
| 12-Jan-2024 | 725.00 | 745.00 | 645.00 | 660.00 | 290,000 | 0 |
| 11-Jan-2024 | 695.00 | 700.00 | 655.00 | 665.00 | 430,400 | 0 |
| 10-Jan-2024 | 675.00 | 735.00 | 655.00 | 690.00 | 21,700 | 0 |
| 09-Jan-2024 | 705.00 | 705.00 | 595.00 | 695.00 | 31,200 | 0 |
| 08-Jan-2024 | 710.00 | 710.00 | 690.00 | 705.00 | 25,700 | 0 |
| 05-Jan-2024 | 705.00 | 705.00 | 700.00 | 705.00 | 6,800 | 0 |
| 04-Jan-2024 | 710.00 | 710.00 | 700.00 | 705.00 | 16,900 | 0 |
| 03-Jan-2024 | 720.00 | 725.00 | 700.00 | 710.00 | 52,700 | 0 |
| 02-Jan-2024 | 705.00 | 705.00 | 700.00 | 705.00 | 25,800 | 0 |
| 29-Dec-2023 | 720.00 | 720.00 | 705.00 | 710.00 | 7,000 | 0 |
| 28-Dec-2023 | 715.00 | 725.00 | 710.00 | 715.00 | 24,600 | 0 |
| 27-Dec-2023 | 715.00 | 715.00 | 705.00 | 715.00 | 46,100 | 0 |
| 22-Dec-2023 | 715.00 | 720.00 | 715.00 | 720.00 | 5,200 | 0 |
| 21-Dec-2023 | 715.00 | 730.00 | 715.00 | 715.00 | 9,700 | 0 |
| 20-Dec-2023 | 720.00 | 720.00 | 705.00 | 715.00 | 18,600 | 0 |
| 19-Dec-2023 | 720.00 | 720.00 | 720.00 | 720.00 | 300 | 0 |
| 18-Dec-2023 | 715.00 | 735.00 | 715.00 | 720.00 | 18,600 | 0 |
| 15-Dec-2023 | 715.00 | 720.00 | 710.00 | 715.00 | 42,000 | 0 |
| 14-Dec-2023 | 730.00 | 730.00 | 725.00 | 725.00 | 24,500 | 0 |
| 13-Dec-2023 | 710.00 | 740.00 | 710.00 | 735.00 | 45,100 | 0 |
| 12-Dec-2023 | 720.00 | 740.00 | 720.00 | 720.00 | 72,900 | 0 |
| 11-Dec-2023 | 740.00 | 745.00 | 715.00 | 720.00 | 93,700 | 0 |
| 08-Dec-2023 | 730.00 | 740.00 | 705.00 | 720.00 | 31,000 | 0 |
| 07-Dec-2023 | 780.00 | 795.00 | 725.00 | 730.00 | 24,800 | 0 |
| 06-Dec-2023 | 735.00 | 800.00 | 715.00 | 760.00 | 85,100 | 0 |
| 05-Dec-2023 | 725.00 | 800.00 | 710.00 | 735.00 | 53,100 | 0 |
| 04-Dec-2023 | 750.00 | 770.00 | 700.00 | 750.00 | 143,800 | 0 |
| 01-Dec-2023 | 810.00 | 810.00 | 750.00 | 780.00 | 141,700 | 0 |
| 30-Nov-2023 | 795.00 | 795.00 | 775.00 | 790.00 | 62,600 | 0 |
| 29-Nov-2023 | 830.00 | 830.00 | 790.00 | 790.00 | 50,500 | 0 |
| 28-Nov-2023 | 805.00 | 835.00 | 800.00 | 805.00 | 56,600 | 0 |
| 27-Nov-2023 | 840.00 | 875.00 | 805.00 | 805.00 | 132,500 | 0 |
| 24-Nov-2023 | 1,000.00 | 1,090.00 | 815.00 | 840.00 | 1,320,400 | 0 |
| 23-Nov-2023 | 845.00 | 985.00 | 845.00 | 985.00 | 1,284,400 | 0 |
| 22-Nov-2023 | 805.00 | 835.00 | 790.00 | 790.00 | 3,300 | 0 |
| 21-Nov-2023 | 830.00 | 830.00 | 805.00 | 805.00 | 2,600 | 0 |
| 20-Nov-2023 | 895.00 | 920.00 | 755.00 | 810.00 | 112,500 | 0 |
| 17-Nov-2023 | 745.00 | 925.00 | 745.00 | 920.00 | 152,400 | 0 |
| 16-Nov-2023 | 770.00 | 810.00 | 730.00 | 740.00 | 12,300 | 0 |
| 15-Nov-2023 | 740.00 | 770.00 | 730.00 | 770.00 | 9,700 | 0 |
| 14-Nov-2023 | 755.00 | 775.00 | 755.00 | 775.00 | 10,000 | 0 |
| 13-Nov-2023 | 760.00 | 790.00 | 750.00 | 790.00 | 8,800 | 0 |
| 10-Nov-2023 | 780.00 | 795.00 | 760.00 | 795.00 | 9,500 | 0 |
| 09-Nov-2023 | 785.00 | 795.00 | 760.00 | 770.00 | 9,000 | 0 |
| 08-Nov-2023 | 760.00 | 760.00 | 755.00 | 755.00 | 200 | 0 |
| 07-Nov-2023 | 780.00 | 810.00 | 755.00 | 755.00 | 19,400 | 0 |
| 06-Nov-2023 | 755.00 | 755.00 | 755.00 | 755.00 | 100 | 0 |
| 03-Nov-2023 | 755.00 | 785.00 | 755.00 | 755.00 | 5,200 | 0 |
| 02-Nov-2023 | 735.00 | 785.00 | 735.00 | 780.00 | 10,100 | 0 |