| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Apr-2024 | 95.00 | 99.00 | 91.00 | 97.00 | 130,700 | 0 |
| 03-Apr-2024 | 99.00 | 99.00 | 88.00 | 97.00 | 1,263,800 | 0 |
| 02-Apr-2024 | 100.00 | 100.00 | 98.00 | 100.00 | 14,800 | 0 |
| 01-Apr-2024 | 100.00 | 100.00 | 98.00 | 100.00 | 64,800 | 0 |
| 28-Mar-2024 | 101.00 | 101.00 | 98.00 | 100.00 | 386,700 | 0 |
| 27-Mar-2024 | 100.00 | 102.00 | 100.00 | 101.00 | 196,900 | 0 |
| 26-Mar-2024 | 102.00 | 102.00 | 99.00 | 101.00 | 157,600 | 0 |
| 25-Mar-2024 | 102.00 | 102.00 | 101.00 | 102.00 | 28,700 | 0 |
| 22-Mar-2024 | 101.00 | 102.00 | 100.00 | 102.00 | 13,900 | 0 |
| 21-Mar-2024 | 100.00 | 101.00 | 99.00 | 101.00 | 23,900 | 0 |
| 20-Mar-2024 | 102.00 | 102.00 | 98.00 | 100.00 | 286,500 | 0 |
| 19-Mar-2024 | 103.00 | 103.00 | 101.00 | 103.00 | 30,900 | 0 |
| 18-Mar-2024 | 104.00 | 105.00 | 101.00 | 101.00 | 623,300 | 0 |
| 15-Mar-2024 | 103.00 | 104.00 | 103.00 | 104.00 | 21,600 | 0 |
| 14-Mar-2024 | 103.00 | 103.00 | 102.00 | 103.00 | 76,200 | 0 |
| 13-Mar-2024 | 105.00 | 106.00 | 103.00 | 103.00 | 713,400 | 0 |
| 08-Mar-2024 | 109.00 | 109.00 | 103.00 | 105.00 | 731,500 | 0 |
| 07-Mar-2024 | 103.00 | 106.00 | 103.00 | 104.00 | 2,564,000 | 0 |
| 06-Mar-2024 | 103.00 | 107.00 | 101.00 | 103.00 | 1,642,100 | 0 |
| 05-Mar-2024 | 100.00 | 104.00 | 100.00 | 104.00 | 166,400 | 0 |
| 04-Mar-2024 | 104.00 | 108.00 | 101.00 | 101.00 | 1,063,600 | 0 |
| 01-Mar-2024 | 103.00 | 105.00 | 103.00 | 104.00 | 708,100 | 0 |
| 29-Feb-2024 | 100.00 | 103.00 | 99.00 | 103.00 | 437,300 | 0 |
| 28-Feb-2024 | 99.00 | 100.00 | 98.00 | 100.00 | 72,900 | 0 |
| 27-Feb-2024 | 100.00 | 101.00 | 98.00 | 100.00 | 273,100 | 0 |
| 26-Feb-2024 | 101.00 | 101.00 | 98.00 | 100.00 | 736,100 | 0 |
| 23-Feb-2024 | 100.00 | 103.00 | 98.00 | 100.00 | 786,900 | 0 |
| 22-Feb-2024 | 100.00 | 100.00 | 99.00 | 100.00 | 230,900 | 0 |
| 21-Feb-2024 | 100.00 | 100.00 | 98.00 | 100.00 | 821,200 | 0 |
| 20-Feb-2024 | 99.00 | 102.00 | 97.00 | 100.00 | 1,123,900 | 0 |
| 19-Feb-2024 | 99.00 | 100.00 | 98.00 | 100.00 | 162,200 | 0 |
| 16-Feb-2024 | 99.00 | 100.00 | 98.00 | 99.00 | 376,200 | 0 |
| 15-Feb-2024 | 101.00 | 103.00 | 96.00 | 99.00 | 616,100 | 0 |
| 13-Feb-2024 | 100.00 | 102.00 | 98.00 | 100.00 | 243,200 | 0 |
| 12-Feb-2024 | 98.00 | 101.00 | 95.00 | 99.00 | 645,500 | 0 |
| 07-Feb-2024 | 98.00 | 99.00 | 94.00 | 98.00 | 150,400 | 0 |
| 06-Feb-2024 | 96.00 | 102.00 | 95.00 | 97.00 | 500,800 | 0 |
| 05-Feb-2024 | 92.00 | 98.00 | 92.00 | 96.00 | 642,500 | 0 |
| 02-Feb-2024 | 91.00 | 100.00 | 91.00 | 97.00 | 372,400 | 0 |
| 01-Feb-2024 | 88.00 | 99.00 | 88.00 | 97.00 | 604,600 | 0 |
| 31-Jan-2024 | 86.00 | 98.00 | 86.00 | 95.00 | 368,700 | 0 |
| 30-Jan-2024 | 95.00 | 95.00 | 92.00 | 94.00 | 870,400 | 0 |
| 29-Jan-2024 | 95.00 | 103.00 | 76.00 | 95.00 | 2,111,100 | 0 |
| 26-Jan-2024 | 97.00 | 101.00 | 94.00 | 96.00 | 461,800 | 0 |
| 25-Jan-2024 | 97.00 | 99.00 | 95.00 | 97.00 | 271,900 | 0 |
| 24-Jan-2024 | 98.00 | 99.00 | 96.00 | 97.00 | 769,500 | 0 |
| 23-Jan-2024 | 91.00 | 99.00 | 91.00 | 98.00 | 830,900 | 0 |
| 22-Jan-2024 | 100.00 | 102.00 | 95.00 | 98.00 | 1,285,200 | 0 |
| 19-Jan-2024 | 85.00 | 104.00 | 85.00 | 100.00 | 1,217,300 | 0 |
| 18-Jan-2024 | 105.00 | 106.00 | 101.00 | 101.00 | 4,234,100 | 0 |
| 17-Jan-2024 | 105.00 | 110.00 | 102.00 | 105.00 | 5,065,900 | 0 |
| 16-Jan-2024 | 133.00 | 176.00 | 99.00 | 104.00 | 25,021,000 | 0 |
| 15-Jan-2024 | 134.00 | 140.00 | 125.00 | 131.00 | 345,700 | 0 |
| 12-Jan-2024 | 136.00 | 136.00 | 134.00 | 135.00 | 87,500 | 0 |
| 11-Jan-2024 | 135.00 | 136.00 | 132.00 | 136.00 | 57,400 | 0 |
| 10-Jan-2024 | 138.00 | 148.00 | 135.00 | 135.00 | 29,900 | 0 |
| 09-Jan-2024 | 141.00 | 143.00 | 130.00 | 139.00 | 88,800 | 0 |
| 08-Jan-2024 | 155.00 | 155.00 | 141.00 | 141.00 | 72,200 | 0 |
| 05-Jan-2024 | 144.00 | 156.00 | 144.00 | 145.00 | 39,900 | 0 |
| 04-Jan-2024 | 143.00 | 146.00 | 141.00 | 144.00 | 172,900 | 0 |
| 03-Jan-2024 | 139.00 | 144.00 | 138.00 | 143.00 | 154,200 | 0 |
| 02-Jan-2024 | 140.00 | 141.00 | 135.00 | 140.00 | 112,700 | 0 |
| 29-Dec-2023 | 144.00 | 149.00 | 141.00 | 141.00 | 45,900 | 0 |
| 28-Dec-2023 | 147.00 | 150.00 | 142.00 | 143.00 | 102,100 | 0 |
| 27-Dec-2023 | 146.00 | 153.00 | 137.00 | 147.00 | 72,700 | 0 |
| 22-Dec-2023 | 134.00 | 151.00 | 134.00 | 144.00 | 257,000 | 0 |
| 21-Dec-2023 | 140.00 | 143.00 | 135.00 | 137.00 | 447,500 | 0 |
| 20-Dec-2023 | 142.00 | 146.00 | 135.00 | 138.00 | 127,800 | 0 |
| 19-Dec-2023 | 145.00 | 145.00 | 134.00 | 142.00 | 75,900 | 0 |
| 18-Dec-2023 | 147.00 | 152.00 | 139.00 | 141.00 | 114,200 | 0 |
| 15-Dec-2023 | 146.00 | 154.00 | 136.00 | 141.00 | 375,200 | 0 |
| 14-Dec-2023 | 167.00 | 184.00 | 132.00 | 146.00 | 495,000 | 0 |
| 13-Dec-2023 | 166.00 | 170.00 | 166.00 | 166.00 | 13,100 | 0 |
| 12-Dec-2023 | 161.00 | 183.00 | 161.00 | 165.00 | 7,000 | 0 |
| 11-Dec-2023 | 171.00 | 171.00 | 161.00 | 161.00 | 9,700 | 0 |
| 08-Dec-2023 | 178.00 | 184.00 | 170.00 | 171.00 | 73,500 | 0 |
| 07-Dec-2023 | 172.00 | 184.00 | 170.00 | 174.00 | 9,600 | 0 |
| 06-Dec-2023 | 172.00 | 184.00 | 171.00 | 173.00 | 93,000 | 0 |
| 05-Dec-2023 | 183.00 | 183.00 | 163.00 | 175.00 | 14,800 | 0 |
| 04-Dec-2023 | 173.00 | 184.00 | 162.00 | 184.00 | 495,800 | 0 |
| 01-Dec-2023 | 200.00 | 212.00 | 164.00 | 171.00 | 1,644,900 | 0 |
| 30-Nov-2023 | 141.00 | 190.00 | 141.00 | 190.00 | 3,094,100 | 0 |
| 29-Nov-2023 | 141.00 | 141.00 | 141.00 | 141.00 | 90,500 | 0 |
| 28-Nov-2023 | 141.00 | 141.00 | 141.00 | 141.00 | 600 | 0 |
| 27-Nov-2023 | 140.00 | 141.00 | 140.00 | 141.00 | 45,200 | 0 |
| 24-Nov-2023 | 138.00 | 138.00 | 138.00 | 138.00 | 2,500 | 0 |
| 23-Nov-2023 | 138.00 | 138.00 | 138.00 | 138.00 | 11,000 | 0 |
| 22-Nov-2023 | 136.00 | 136.00 | 136.00 | 136.00 | 5,100 | 0 |
| 21-Nov-2023 | 136.00 | 138.00 | 136.00 | 138.00 | 11,400 | 0 |
| 20-Nov-2023 | 137.00 | 137.00 | 137.00 | 137.00 | 100 | 0 |
| 17-Nov-2023 | 137.00 | 137.00 | 137.00 | 137.00 | 29,000 | 0 |
| 16-Nov-2023 | 143.00 | 143.00 | 140.00 | 140.00 | 27,400 | 0 |
| 15-Nov-2023 | 145.00 | 145.00 | 145.00 | 145.00 | 20,600 | 0 |
| 14-Nov-2023 | 148.00 | 148.00 | 146.00 | 146.00 | 42,300 | 0 |
| 13-Nov-2023 | 148.00 | 148.00 | 148.00 | 148.00 | 208,500 | 0 |
| 10-Nov-2023 | 146.00 | 146.00 | 146.00 | 146.00 | 81,800 | 0 |
| 09-Nov-2023 | 149.00 | 149.00 | 149.00 | 149.00 | 71,300 | 0 |
| 08-Nov-2023 | 154.00 | 154.00 | 154.00 | 154.00 | 61,300 | 0 |
| 07-Nov-2023 | 162.00 | 162.00 | 162.00 | 162.00 | 111,000 | 0 |
| 06-Nov-2023 | 173.00 | 173.00 | 170.00 | 170.00 | 76,200 | 0 |