| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 71.00 | 74.00 | 71.00 | 74.00 | 358,500 | 0 |
| 01-Apr-2024 | 76.00 | 76.00 | 70.00 | 71.00 | 2,998,600 | 0 |
| 28-Mar-2024 | 76.00 | 76.00 | 75.00 | 76.00 | 336,600 | 0 |
| 27-Mar-2024 | 77.00 | 77.00 | 76.00 | 77.00 | 285,600 | 0 |
| 26-Mar-2024 | 78.00 | 78.00 | 75.00 | 77.00 | 337,400 | 0 |
| 25-Mar-2024 | 77.00 | 77.00 | 73.00 | 75.00 | 335,300 | 0 |
| 22-Mar-2024 | 73.00 | 79.00 | 73.00 | 77.00 | 693,900 | 0 |
| 21-Mar-2024 | 76.00 | 80.00 | 76.00 | 77.00 | 865,800 | 0 |
| 20-Mar-2024 | 71.00 | 80.00 | 71.00 | 79.00 | 1,654,800 | 0 |
| 19-Mar-2024 | 73.00 | 78.00 | 73.00 | 76.00 | 1,187,700 | 0 |
| 18-Mar-2024 | 73.00 | 77.00 | 73.00 | 76.00 | 1,404,800 | 0 |
| 15-Mar-2024 | 75.00 | 77.00 | 74.00 | 74.00 | 699,000 | 0 |
| 14-Mar-2024 | 70.00 | 78.00 | 70.00 | 76.00 | 2,802,300 | 0 |
| 13-Mar-2024 | 73.00 | 76.00 | 73.00 | 76.00 | 346,700 | 0 |
| 08-Mar-2024 | 73.00 | 79.00 | 73.00 | 75.00 | 2,108,200 | 0 |
| 07-Mar-2024 | 72.00 | 79.00 | 72.00 | 76.00 | 592,600 | 0 |
| 06-Mar-2024 | 72.00 | 80.00 | 72.00 | 77.00 | 4,294,900 | 0 |
| 05-Mar-2024 | 69.00 | 75.00 | 69.00 | 73.00 | 1,770,000 | 0 |
| 04-Mar-2024 | 75.00 | 79.00 | 74.00 | 74.00 | 3,026,200 | 0 |
| 01-Mar-2024 | 76.00 | 82.00 | 76.00 | 78.00 | 8,257,500 | 0 |
| 29-Feb-2024 | 80.00 | 81.00 | 75.00 | 75.00 | 7,726,700 | 0 |
| 28-Feb-2024 | 79.00 | 83.00 | 72.00 | 79.00 | 29,634,300 | 0 |
| 27-Feb-2024 | 74.00 | 74.00 | 71.00 | 73.00 | 5,183,600 | 0 |
| 26-Feb-2024 | 74.00 | 77.00 | 72.00 | 74.00 | 4,154,100 | 0 |
| 23-Feb-2024 | 88.00 | 88.00 | 75.00 | 75.00 | 15,444,500 | 0 |
| 22-Feb-2024 | 89.00 | 104.00 | 75.00 | 78.00 | 53,749,300 | 0 |
| 21-Feb-2024 | 68.00 | 95.00 | 68.00 | 89.00 | 62,180,200 | 0 |
| 20-Feb-2024 | 67.00 | 77.00 | 67.00 | 73.00 | 2,282,500 | 0 |
| 19-Feb-2024 | 71.00 | 72.00 | 69.00 | 71.00 | 618,400 | 0 |
| 16-Feb-2024 | 72.00 | 72.00 | 68.00 | 71.00 | 1,162,700 | 0 |
| 15-Feb-2024 | 74.00 | 74.00 | 69.00 | 72.00 | 1,720,800 | 0 |
| 13-Feb-2024 | 74.00 | 75.00 | 74.00 | 74.00 | 139,000 | 0 |
| 12-Feb-2024 | 76.00 | 76.00 | 74.00 | 75.00 | 343,200 | 0 |
| 07-Feb-2024 | 76.00 | 78.00 | 74.00 | 76.00 | 409,000 | 0 |
| 06-Feb-2024 | 76.00 | 77.00 | 76.00 | 77.00 | 135,600 | 0 |
| 05-Feb-2024 | 76.00 | 77.00 | 75.00 | 77.00 | 336,000 | 0 |
| 02-Feb-2024 | 78.00 | 78.00 | 76.00 | 76.00 | 356,200 | 0 |
| 01-Feb-2024 | 78.00 | 78.00 | 77.00 | 78.00 | 161,700 | 0 |
| 31-Jan-2024 | 77.00 | 78.00 | 77.00 | 77.00 | 409,300 | 0 |
| 30-Jan-2024 | 78.00 | 78.00 | 77.00 | 78.00 | 88,800 | 0 |
| 29-Jan-2024 | 76.00 | 79.00 | 76.00 | 77.00 | 740,100 | 0 |
| 26-Jan-2024 | 78.00 | 78.00 | 76.00 | 76.00 | 409,100 | 0 |
| 25-Jan-2024 | 77.00 | 78.00 | 77.00 | 78.00 | 188,600 | 0 |
| 24-Jan-2024 | 76.00 | 79.00 | 76.00 | 77.00 | 641,900 | 0 |
| 23-Jan-2024 | 77.00 | 77.00 | 75.00 | 77.00 | 561,200 | 0 |
| 22-Jan-2024 | 78.00 | 78.00 | 76.00 | 76.00 | 345,000 | 0 |
| 19-Jan-2024 | 74.00 | 78.00 | 74.00 | 78.00 | 146,500 | 0 |
| 18-Jan-2024 | 77.00 | 80.00 | 76.00 | 78.00 | 781,600 | 0 |
| 17-Jan-2024 | 76.00 | 78.00 | 76.00 | 78.00 | 605,600 | 0 |
| 16-Jan-2024 | 76.00 | 78.00 | 76.00 | 77.00 | 309,700 | 0 |
| 15-Jan-2024 | 76.00 | 78.00 | 76.00 | 76.00 | 637,600 | 0 |
| 12-Jan-2024 | 78.00 | 79.00 | 77.00 | 77.00 | 1,419,400 | 0 |
| 11-Jan-2024 | 76.00 | 81.00 | 76.00 | 78.00 | 3,420,800 | 0 |
| 10-Jan-2024 | 77.00 | 78.00 | 76.00 | 78.00 | 512,400 | 0 |
| 09-Jan-2024 | 77.00 | 80.00 | 77.00 | 77.00 | 675,400 | 0 |
| 08-Jan-2024 | 72.00 | 80.00 | 72.00 | 78.00 | 649,300 | 0 |
| 05-Jan-2024 | 76.00 | 79.00 | 76.00 | 77.00 | 1,112,600 | 0 |
| 04-Jan-2024 | 75.00 | 83.00 | 75.00 | 76.00 | 5,632,200 | 0 |
| 03-Jan-2024 | 70.00 | 78.00 | 70.00 | 77.00 | 1,322,100 | 0 |
| 02-Jan-2024 | 68.00 | 79.00 | 68.00 | 75.00 | 3,433,900 | 0 |
| 29-Dec-2023 | 69.00 | 84.00 | 69.00 | 74.00 | 17,562,800 | 0 |
| 28-Dec-2023 | 70.00 | 74.00 | 70.00 | 74.00 | 1,073,600 | 0 |
| 27-Dec-2023 | 76.00 | 77.00 | 74.00 | 75.00 | 2,279,500 | 0 |
| 22-Dec-2023 | 74.00 | 77.00 | 74.00 | 76.00 | 408,200 | 0 |
| 21-Dec-2023 | 71.00 | 76.00 | 71.00 | 76.00 | 1,477,000 | 0 |
| 20-Dec-2023 | 69.00 | 77.00 | 69.00 | 76.00 | 1,641,300 | 0 |
| 19-Dec-2023 | 80.00 | 80.00 | 73.00 | 77.00 | 4,320,600 | 0 |
| 18-Dec-2023 | 80.00 | 81.00 | 79.00 | 80.00 | 1,222,700 | 0 |
| 15-Dec-2023 | 81.00 | 81.00 | 80.00 | 81.00 | 131,100 | 0 |
| 14-Dec-2023 | 82.00 | 82.00 | 80.00 | 81.00 | 544,600 | 0 |
| 13-Dec-2023 | 82.00 | 82.00 | 81.00 | 81.00 | 638,400 | 0 |
| 12-Dec-2023 | 81.00 | 83.00 | 80.00 | 82.00 | 1,721,300 | 0 |
| 11-Dec-2023 | 81.00 | 82.00 | 80.00 | 80.00 | 380,900 | 0 |
| 08-Dec-2023 | 81.00 | 82.00 | 80.00 | 81.00 | 981,400 | 0 |
| 07-Dec-2023 | 81.00 | 81.00 | 80.00 | 81.00 | 204,400 | 0 |
| 06-Dec-2023 | 81.00 | 82.00 | 80.00 | 80.00 | 2,001,700 | 0 |
| 05-Dec-2023 | 80.00 | 83.00 | 80.00 | 81.00 | 644,500 | 0 |
| 04-Dec-2023 | 80.00 | 84.00 | 76.00 | 81.00 | 24,134,500 | 0 |
| 01-Dec-2023 | 81.00 | 85.00 | 80.00 | 81.00 | 3,467,000 | 0 |
| 30-Nov-2023 | 81.00 | 82.00 | 80.00 | 80.00 | 1,800,600 | 0 |
| 29-Nov-2023 | 81.00 | 82.00 | 80.00 | 80.00 | 1,306,600 | 0 |
| 28-Nov-2023 | 81.00 | 82.00 | 80.00 | 80.00 | 1,159,900 | 0 |
| 27-Nov-2023 | 81.00 | 82.00 | 80.00 | 81.00 | 607,800 | 0 |
| 24-Nov-2023 | 81.00 | 82.00 | 80.00 | 81.00 | 1,087,600 | 0 |
| 23-Nov-2023 | 81.00 | 82.00 | 80.00 | 81.00 | 917,300 | 0 |
| 22-Nov-2023 | 81.00 | 83.00 | 80.00 | 81.00 | 2,023,700 | 0 |
| 21-Nov-2023 | 81.00 | 82.00 | 80.00 | 80.00 | 2,067,100 | 0 |
| 20-Nov-2023 | 83.00 | 83.00 | 80.00 | 80.00 | 2,302,100 | 0 |
| 17-Nov-2023 | 82.00 | 83.00 | 81.00 | 82.00 | 1,481,400 | 0 |
| 16-Nov-2023 | 82.00 | 84.00 | 81.00 | 81.00 | 3,497,300 | 0 |
| 15-Nov-2023 | 82.00 | 83.00 | 81.00 | 82.00 | 4,613,000 | 0 |
| 14-Nov-2023 | 80.00 | 89.00 | 80.00 | 81.00 | 37,595,500 | 0 |
| 13-Nov-2023 | 81.00 | 82.00 | 79.00 | 80.00 | 1,926,600 | 0 |
| 10-Nov-2023 | 81.00 | 81.00 | 80.00 | 81.00 | 888,900 | 0 |
| 09-Nov-2023 | 81.00 | 82.00 | 80.00 | 81.00 | 713,800 | 0 |
| 08-Nov-2023 | 81.00 | 83.00 | 80.00 | 81.00 | 2,399,600 | 0 |
| 07-Nov-2023 | 81.00 | 81.00 | 80.00 | 80.00 | 686,900 | 0 |
| 06-Nov-2023 | 81.00 | 82.00 | 79.00 | 81.00 | 2,504,000 | 0 |
| 03-Nov-2023 | 81.00 | 82.00 | 80.00 | 81.00 | 913,500 | 0 |
| 02-Nov-2023 | 81.00 | 82.00 | 80.00 | 81.00 | 1,967,900 | 0 |