| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 109.00 | 109.00 | 107.00 | 107.00 | 10,300 | 0 |
| 01-Apr-2024 | 109.00 | 113.00 | 106.00 | 108.00 | 104,300 | 0 |
| 28-Mar-2024 | 107.00 | 109.00 | 107.00 | 109.00 | 4,100 | 0 |
| 27-Mar-2024 | 111.00 | 111.00 | 106.00 | 110.00 | 15,200 | 0 |
| 26-Mar-2024 | 111.00 | 111.00 | 109.00 | 110.00 | 6,900 | 0 |
| 25-Mar-2024 | 114.00 | 114.00 | 107.00 | 109.00 | 160,300 | 0 |
| 22-Mar-2024 | 108.00 | 112.00 | 105.00 | 106.00 | 133,100 | 0 |
| 21-Mar-2024 | 108.00 | 108.00 | 105.00 | 107.00 | 6,000 | 0 |
| 20-Mar-2024 | 110.00 | 110.00 | 105.00 | 105.00 | 30,700 | 0 |
| 19-Mar-2024 | 110.00 | 110.00 | 103.00 | 106.00 | 16,100 | 0 |
| 18-Mar-2024 | 107.00 | 120.00 | 105.00 | 107.00 | 619,500 | 0 |
| 15-Mar-2024 | 106.00 | 107.00 | 104.00 | 107.00 | 46,000 | 0 |
| 14-Mar-2024 | 105.00 | 107.00 | 105.00 | 107.00 | 2,200 | 0 |
| 13-Mar-2024 | 106.00 | 108.00 | 106.00 | 108.00 | 1,900 | 0 |
| 08-Mar-2024 | 107.00 | 107.00 | 106.00 | 106.00 | 7,800 | 0 |
| 07-Mar-2024 | 107.00 | 107.00 | 104.00 | 106.00 | 181,200 | 0 |
| 06-Mar-2024 | 106.00 | 107.00 | 105.00 | 106.00 | 20,000 | 0 |
| 05-Mar-2024 | 108.00 | 108.00 | 105.00 | 106.00 | 61,800 | 0 |
| 04-Mar-2024 | 108.00 | 108.00 | 103.00 | 107.00 | 105,300 | 0 |
| 01-Mar-2024 | 107.00 | 107.00 | 105.00 | 106.00 | 1,000 | 0 |
| 29-Feb-2024 | 108.00 | 108.00 | 105.00 | 107.00 | 16,400 | 0 |
| 28-Feb-2024 | 106.00 | 107.00 | 104.00 | 107.00 | 8,000 | 0 |
| 27-Feb-2024 | 107.00 | 107.00 | 104.00 | 106.00 | 23,900 | 0 |
| 26-Feb-2024 | 106.00 | 106.00 | 104.00 | 104.00 | 50,100 | 0 |
| 23-Feb-2024 | 107.00 | 107.00 | 105.00 | 106.00 | 15,200 | 0 |
| 22-Feb-2024 | 110.00 | 110.00 | 107.00 | 108.00 | 600 | 0 |
| 21-Feb-2024 | 107.00 | 107.00 | 105.00 | 107.00 | 2,300 | 0 |
| 20-Feb-2024 | 105.00 | 108.00 | 103.00 | 107.00 | 39,500 | 0 |
| 19-Feb-2024 | 107.00 | 107.00 | 100.00 | 105.00 | 67,500 | 0 |
| 16-Feb-2024 | 103.00 | 108.00 | 99.00 | 103.00 | 188,200 | 0 |
| 15-Feb-2024 | 106.00 | 107.00 | 103.00 | 105.00 | 222,800 | 0 |
| 13-Feb-2024 | 110.00 | 110.00 | 105.00 | 105.00 | 105,200 | 0 |
| 12-Feb-2024 | 110.00 | 112.00 | 106.00 | 106.00 | 55,800 | 0 |
| 07-Feb-2024 | 108.00 | 113.00 | 106.00 | 110.00 | 42,400 | 0 |
| 06-Feb-2024 | 110.00 | 112.00 | 105.00 | 109.00 | 145,100 | 0 |
| 05-Feb-2024 | 110.00 | 110.00 | 108.00 | 109.00 | 109,800 | 0 |
| 02-Feb-2024 | 113.00 | 114.00 | 109.00 | 109.00 | 296,100 | 0 |
| 01-Feb-2024 | 116.00 | 116.00 | 110.00 | 112.00 | 167,600 | 0 |
| 31-Jan-2024 | 114.00 | 117.00 | 113.00 | 114.00 | 120,200 | 0 |
| 30-Jan-2024 | 116.00 | 117.00 | 113.00 | 117.00 | 72,700 | 0 |
| 29-Jan-2024 | 118.00 | 118.00 | 114.00 | 117.00 | 257,100 | 0 |
| 26-Jan-2024 | 116.00 | 118.00 | 114.00 | 118.00 | 74,300 | 0 |
| 25-Jan-2024 | 116.00 | 125.00 | 111.00 | 116.00 | 904,100 | 0 |
| 24-Jan-2024 | 109.00 | 142.00 | 109.00 | 116.00 | 5,220,900 | 0 |
| 23-Jan-2024 | 115.00 | 115.00 | 103.00 | 109.00 | 327,200 | 0 |
| 22-Jan-2024 | 117.00 | 118.00 | 115.00 | 116.00 | 140,300 | 0 |
| 19-Jan-2024 | 116.00 | 118.00 | 115.00 | 115.00 | 1,300 | 0 |
| 18-Jan-2024 | 118.00 | 118.00 | 114.00 | 114.00 | 8,900 | 0 |
| 17-Jan-2024 | 117.00 | 118.00 | 116.00 | 118.00 | 1,200 | 0 |
| 16-Jan-2024 | 114.00 | 119.00 | 113.00 | 117.00 | 74,100 | 0 |
| 15-Jan-2024 | 111.00 | 115.00 | 110.00 | 113.00 | 16,800 | 0 |
| 12-Jan-2024 | 115.00 | 117.00 | 112.00 | 113.00 | 107,000 | 0 |
| 11-Jan-2024 | 116.00 | 116.00 | 114.00 | 114.00 | 13,600 | 0 |
| 10-Jan-2024 | 115.00 | 118.00 | 109.00 | 116.00 | 80,700 | 0 |
| 09-Jan-2024 | 116.00 | 119.00 | 114.00 | 117.00 | 38,800 | 0 |
| 08-Jan-2024 | 119.00 | 122.00 | 116.00 | 116.00 | 273,700 | 0 |
| 05-Jan-2024 | 118.00 | 118.00 | 115.00 | 116.00 | 39,600 | 0 |
| 04-Jan-2024 | 116.00 | 118.00 | 116.00 | 118.00 | 23,300 | 0 |
| 03-Jan-2024 | 118.00 | 119.00 | 116.00 | 116.00 | 20,800 | 0 |
| 02-Jan-2024 | 117.00 | 118.00 | 114.00 | 118.00 | 132,200 | 0 |
| 29-Dec-2023 | 114.00 | 118.00 | 114.00 | 116.00 | 67,500 | 0 |
| 28-Dec-2023 | 116.00 | 121.00 | 114.00 | 115.00 | 86,000 | 0 |
| 27-Dec-2023 | 115.00 | 128.00 | 113.00 | 114.00 | 649,900 | 0 |
| 22-Dec-2023 | 116.00 | 118.00 | 109.00 | 110.00 | 2,300 | 0 |
| 21-Dec-2023 | 112.00 | 115.00 | 112.00 | 115.00 | 21,100 | 0 |
| 20-Dec-2023 | 116.00 | 116.00 | 116.00 | 116.00 | 9,800 | 0 |
| 19-Dec-2023 | 116.00 | 117.00 | 116.00 | 116.00 | 10,200 | 0 |
| 18-Dec-2023 | 118.00 | 120.00 | 117.00 | 117.00 | 18,100 | 0 |
| 15-Dec-2023 | 123.00 | 123.00 | 117.00 | 117.00 | 83,200 | 0 |
| 14-Dec-2023 | 122.00 | 123.00 | 116.00 | 123.00 | 31,500 | 0 |
| 13-Dec-2023 | 116.00 | 124.00 | 114.00 | 123.00 | 11,100 | 0 |
| 12-Dec-2023 | 116.00 | 127.00 | 116.00 | 122.00 | 10,300 | 0 |
| 11-Dec-2023 | 121.00 | 121.00 | 112.00 | 116.00 | 9,000 | 0 |
| 08-Dec-2023 | 129.00 | 129.00 | 121.00 | 121.00 | 60,100 | 0 |
| 07-Dec-2023 | 123.00 | 125.00 | 122.00 | 124.00 | 21,600 | 0 |
| 06-Dec-2023 | 121.00 | 124.00 | 121.00 | 123.00 | 12,600 | 0 |
| 05-Dec-2023 | 124.00 | 126.00 | 121.00 | 121.00 | 18,100 | 0 |
| 04-Dec-2023 | 123.00 | 127.00 | 122.00 | 123.00 | 47,900 | 0 |
| 01-Dec-2023 | 126.00 | 127.00 | 123.00 | 126.00 | 86,600 | 0 |
| 30-Nov-2023 | 120.00 | 126.00 | 118.00 | 125.00 | 193,500 | 0 |
| 29-Nov-2023 | 128.00 | 128.00 | 119.00 | 121.00 | 383,400 | 0 |
| 28-Nov-2023 | 119.00 | 127.00 | 119.00 | 121.00 | 142,100 | 0 |
| 27-Nov-2023 | 128.00 | 128.00 | 126.00 | 128.00 | 2,000 | 0 |
| 24-Nov-2023 | 128.00 | 128.00 | 126.00 | 128.00 | 6,300 | 0 |
| 23-Nov-2023 | 120.00 | 128.00 | 120.00 | 128.00 | 27,200 | 0 |
| 22-Nov-2023 | 128.00 | 129.00 | 126.00 | 128.00 | 30,800 | 0 |
| 21-Nov-2023 | 128.00 | 128.00 | 125.00 | 126.00 | 26,000 | 0 |
| 20-Nov-2023 | 129.00 | 130.00 | 127.00 | 127.00 | 102,900 | 0 |
| 17-Nov-2023 | 128.00 | 129.00 | 126.00 | 129.00 | 32,100 | 0 |
| 16-Nov-2023 | 128.00 | 130.00 | 128.00 | 128.00 | 64,300 | 0 |
| 15-Nov-2023 | 130.00 | 141.00 | 127.00 | 130.00 | 747,100 | 0 |
| 14-Nov-2023 | 128.00 | 130.00 | 128.00 | 130.00 | 118,400 | 0 |
| 13-Nov-2023 | 129.00 | 131.00 | 126.00 | 131.00 | 37,900 | 0 |
| 10-Nov-2023 | 129.00 | 130.00 | 127.00 | 129.00 | 50,700 | 0 |
| 09-Nov-2023 | 125.00 | 131.00 | 125.00 | 126.00 | 67,300 | 0 |
| 08-Nov-2023 | 128.00 | 130.00 | 128.00 | 130.00 | 137,700 | 0 |
| 07-Nov-2023 | 130.00 | 131.00 | 127.00 | 129.00 | 42,200 | 0 |
| 06-Nov-2023 | 131.00 | 133.00 | 130.00 | 131.00 | 177,100 | 0 |
| 03-Nov-2023 | 131.00 | 140.00 | 131.00 | 131.00 | 513,900 | 0 |
| 02-Nov-2023 | 123.00 | 136.00 | 123.00 | 133.00 | 147,900 | 0 |