| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Apr-2024 | 56.00 | 57.00 | 54.00 | 56.00 | 1,726,300 | 0 |
| 03-Apr-2024 | 57.00 | 57.00 | 55.00 | 55.00 | 1,448,800 | 0 |
| 02-Apr-2024 | 55.00 | 57.00 | 55.00 | 57.00 | 677,700 | 0 |
| 01-Apr-2024 | 56.00 | 57.00 | 54.00 | 57.00 | 1,730,500 | 0 |
| 28-Mar-2024 | 58.00 | 58.00 | 55.00 | 56.00 | 1,414,400 | 0 |
| 27-Mar-2024 | 56.00 | 57.00 | 56.00 | 57.00 | 544,800 | 0 |
| 26-Mar-2024 | 58.00 | 58.00 | 56.00 | 56.00 | 855,400 | 0 |
| 25-Mar-2024 | 58.00 | 58.00 | 55.00 | 57.00 | 779,900 | 0 |
| 22-Mar-2024 | 53.00 | 58.00 | 53.00 | 56.00 | 501,300 | 0 |
| 21-Mar-2024 | 53.00 | 58.00 | 53.00 | 57.00 | 390,300 | 0 |
| 20-Mar-2024 | 55.00 | 59.00 | 55.00 | 57.00 | 1,363,700 | 0 |
| 19-Mar-2024 | 51.00 | 57.00 | 51.00 | 56.00 | 615,900 | 0 |
| 18-Mar-2024 | 55.00 | 57.00 | 55.00 | 55.00 | 472,900 | 0 |
| 15-Mar-2024 | 64.00 | 64.00 | 53.00 | 56.00 | 7,574,500 | 0 |
| 14-Mar-2024 | 57.00 | 61.00 | 56.00 | 58.00 | 3,771,000 | 0 |
| 13-Mar-2024 | 57.00 | 58.00 | 55.00 | 57.00 | 2,062,900 | 0 |
| 08-Mar-2024 | 58.00 | 60.00 | 57.00 | 58.00 | 3,772,100 | 0 |
| 07-Mar-2024 | 56.00 | 59.00 | 55.00 | 58.00 | 4,118,000 | 0 |
| 06-Mar-2024 | 55.00 | 56.00 | 54.00 | 55.00 | 1,286,800 | 0 |
| 05-Mar-2024 | 55.00 | 56.00 | 54.00 | 55.00 | 845,800 | 0 |
| 04-Mar-2024 | 56.00 | 56.00 | 54.00 | 55.00 | 1,987,800 | 0 |
| 01-Mar-2024 | 57.00 | 59.00 | 55.00 | 56.00 | 3,802,400 | 0 |
| 29-Feb-2024 | 57.00 | 62.00 | 55.00 | 56.00 | 12,871,900 | 0 |
| 28-Feb-2024 | 50.00 | 61.00 | 50.00 | 58.00 | 25,620,100 | 0 |
| 27-Feb-2024 | 59.00 | 60.00 | 53.00 | 54.00 | 8,998,100 | 0 |
| 26-Feb-2024 | 56.00 | 65.00 | 56.00 | 59.00 | 6,368,600 | 0 |
| 23-Feb-2024 | 63.00 | 69.00 | 62.00 | 62.00 | 17,225,800 | 0 |
| 22-Feb-2024 | 67.00 | 69.00 | 63.00 | 63.00 | 29,479,500 | 0 |
| 21-Feb-2024 | 57.00 | 73.00 | 54.00 | 66.00 | 108,721,400 | 0 |
| 20-Feb-2024 | 53.00 | 61.00 | 52.00 | 56.00 | 18,578,100 | 0 |
| 19-Feb-2024 | 53.00 | 55.00 | 51.00 | 53.00 | 645,600 | 0 |
| 16-Feb-2024 | 51.00 | 53.00 | 51.00 | 53.00 | 364,100 | 0 |
| 15-Feb-2024 | 53.00 | 53.00 | 51.00 | 51.00 | 1,074,900 | 0 |
| 13-Feb-2024 | 53.00 | 53.00 | 51.00 | 53.00 | 839,600 | 0 |
| 12-Feb-2024 | 53.00 | 54.00 | 52.00 | 53.00 | 969,600 | 0 |
| 07-Feb-2024 | 53.00 | 56.00 | 53.00 | 53.00 | 2,051,200 | 0 |
| 06-Feb-2024 | 51.00 | 53.00 | 51.00 | 53.00 | 945,800 | 0 |
| 05-Feb-2024 | 52.00 | 52.00 | 51.00 | 52.00 | 855,300 | 0 |
| 02-Feb-2024 | 57.00 | 57.00 | 50.00 | 51.00 | 4,207,600 | 0 |
| 01-Feb-2024 | 57.00 | 58.00 | 55.00 | 55.00 | 747,200 | 0 |
| 31-Jan-2024 | 56.00 | 57.00 | 55.00 | 56.00 | 604,800 | 0 |
| 30-Jan-2024 | 57.00 | 58.00 | 56.00 | 56.00 | 647,900 | 0 |
| 29-Jan-2024 | 57.00 | 61.00 | 55.00 | 57.00 | 6,083,000 | 0 |
| 26-Jan-2024 | 58.00 | 59.00 | 55.00 | 57.00 | 3,702,400 | 0 |
| 25-Jan-2024 | 59.00 | 59.00 | 58.00 | 59.00 | 1,362,100 | 0 |
| 24-Jan-2024 | 59.00 | 59.00 | 57.00 | 58.00 | 1,156,500 | 0 |
| 23-Jan-2024 | 60.00 | 60.00 | 57.00 | 59.00 | 1,186,900 | 0 |
| 22-Jan-2024 | 61.00 | 62.00 | 59.00 | 60.00 | 1,263,700 | 0 |
| 19-Jan-2024 | 59.00 | 62.00 | 59.00 | 61.00 | 6,333,400 | 0 |
| 18-Jan-2024 | 60.00 | 61.00 | 59.00 | 59.00 | 1,848,500 | 0 |
| 17-Jan-2024 | 61.00 | 62.00 | 60.00 | 60.00 | 3,701,800 | 0 |
| 16-Jan-2024 | 60.00 | 62.00 | 59.00 | 61.00 | 3,233,800 | 0 |
| 15-Jan-2024 | 59.00 | 61.00 | 59.00 | 60.00 | 4,813,200 | 0 |
| 12-Jan-2024 | 62.00 | 62.00 | 59.00 | 59.00 | 2,787,200 | 0 |
| 11-Jan-2024 | 58.00 | 64.00 | 58.00 | 61.00 | 8,826,900 | 0 |
| 10-Jan-2024 | 60.00 | 60.00 | 57.00 | 58.00 | 1,392,200 | 0 |
| 09-Jan-2024 | 61.00 | 62.00 | 58.00 | 60.00 | 3,932,700 | 0 |
| 08-Jan-2024 | 61.00 | 63.00 | 61.00 | 61.00 | 1,034,500 | 0 |
| 05-Jan-2024 | 63.00 | 64.00 | 61.00 | 61.00 | 1,804,200 | 0 |
| 04-Jan-2024 | 62.00 | 66.00 | 62.00 | 63.00 | 4,274,300 | 0 |
| 03-Jan-2024 | 63.00 | 64.00 | 61.00 | 63.00 | 4,154,200 | 0 |
| 02-Jan-2024 | 61.00 | 71.00 | 61.00 | 63.00 | 31,463,500 | 0 |
| 29-Dec-2023 | 59.00 | 73.00 | 57.00 | 61.00 | 30,901,500 | 0 |
| 28-Dec-2023 | 58.00 | 59.00 | 57.00 | 57.00 | 590,600 | 0 |
| 27-Dec-2023 | 57.00 | 63.00 | 57.00 | 57.00 | 2,387,300 | 0 |
| 22-Dec-2023 | 60.00 | 60.00 | 57.00 | 57.00 | 868,800 | 0 |
| 21-Dec-2023 | 60.00 | 63.00 | 57.00 | 59.00 | 1,136,000 | 0 |
| 20-Dec-2023 | 57.00 | 58.00 | 54.00 | 57.00 | 905,600 | 0 |
| 19-Dec-2023 | 56.00 | 57.00 | 53.00 | 55.00 | 2,256,500 | 0 |
| 18-Dec-2023 | 64.00 | 65.00 | 50.00 | 54.00 | 7,002,100 | 0 |
| 15-Dec-2023 | 64.00 | 66.00 | 63.00 | 63.00 | 739,700 | 0 |
| 14-Dec-2023 | 63.00 | 66.00 | 61.00 | 66.00 | 839,200 | 0 |
| 13-Dec-2023 | 64.00 | 65.00 | 61.00 | 62.00 | 952,200 | 0 |
| 12-Dec-2023 | 67.00 | 67.00 | 63.00 | 63.00 | 1,001,300 | 0 |
| 11-Dec-2023 | 69.00 | 70.00 | 63.00 | 66.00 | 2,259,700 | 0 |
| 08-Dec-2023 | 70.00 | 71.00 | 68.00 | 69.00 | 761,700 | 0 |
| 07-Dec-2023 | 71.00 | 73.00 | 67.00 | 69.00 | 5,859,800 | 0 |
| 06-Dec-2023 | 75.00 | 75.00 | 70.00 | 70.00 | 2,541,500 | 0 |
| 05-Dec-2023 | 72.00 | 74.00 | 70.00 | 73.00 | 3,130,800 | 0 |
| 04-Dec-2023 | 73.00 | 74.00 | 70.00 | 71.00 | 1,703,000 | 0 |
| 01-Dec-2023 | 72.00 | 77.00 | 70.00 | 72.00 | 6,892,800 | 0 |
| 30-Nov-2023 | 71.00 | 75.00 | 70.00 | 71.00 | 10,760,900 | 0 |
| 29-Nov-2023 | 69.00 | 73.00 | 68.00 | 70.00 | 6,408,600 | 0 |
| 28-Nov-2023 | 68.00 | 72.00 | 67.00 | 69.00 | 3,211,100 | 0 |
| 27-Nov-2023 | 70.00 | 70.00 | 67.00 | 67.00 | 1,734,400 | 0 |
| 24-Nov-2023 | 68.00 | 72.00 | 68.00 | 70.00 | 2,794,300 | 0 |
| 23-Nov-2023 | 67.00 | 72.00 | 67.00 | 70.00 | 4,539,400 | 0 |
| 22-Nov-2023 | 64.00 | 75.00 | 64.00 | 70.00 | 23,532,100 | 0 |
| 21-Nov-2023 | 67.00 | 72.00 | 66.00 | 66.00 | 8,806,200 | 0 |
| 20-Nov-2023 | 68.00 | 72.00 | 68.00 | 70.00 | 5,021,600 | 0 |
| 17-Nov-2023 | 71.00 | 75.00 | 69.00 | 70.00 | 8,094,200 | 0 |
| 16-Nov-2023 | 63.00 | 78.00 | 63.00 | 71.00 | 22,016,500 | 0 |
| 15-Nov-2023 | 63.00 | 70.00 | 63.00 | 67.00 | 6,509,900 | 0 |
| 14-Nov-2023 | 61.00 | 79.00 | 61.00 | 69.00 | 52,970,800 | 0 |
| 13-Nov-2023 | 60.00 | 64.00 | 60.00 | 63.00 | 1,386,000 | 0 |
| 10-Nov-2023 | 64.00 | 64.00 | 62.00 | 63.00 | 1,618,300 | 0 |
| 09-Nov-2023 | 60.00 | 66.00 | 60.00 | 64.00 | 953,400 | 0 |
| 08-Nov-2023 | 61.00 | 67.00 | 61.00 | 65.00 | 1,367,300 | 0 |
| 07-Nov-2023 | 66.00 | 68.00 | 65.00 | 66.00 | 971,800 | 0 |
| 06-Nov-2023 | 66.00 | 68.00 | 66.00 | 67.00 | 1,379,400 | 0 |