| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 1,025.00 | 1,040.00 | 1,015.00 | 1,035.00 | 30,792,300 | 0 |
| 01-Apr-2024 | 1,035.00 | 1,040.00 | 990.00 | 1,025.00 | 48,625,300 | 0 |
| 28-Mar-2024 | 1,040.00 | 1,045.00 | 1,005.00 | 1,045.00 | 52,831,300 | 0 |
| 27-Mar-2024 | 1,040.00 | 1,040.00 | 1,015.00 | 1,030.00 | 15,448,200 | 0 |
| 26-Mar-2024 | 1,040.00 | 1,040.00 | 995.00 | 1,040.00 | 29,523,800 | 0 |
| 25-Mar-2024 | 1,030.00 | 1,030.00 | 995.00 | 1,000.00 | 50,598,800 | 0 |
| 22-Mar-2024 | 1,030.00 | 1,030.00 | 1,000.00 | 1,010.00 | 11,345,800 | 0 |
| 21-Mar-2024 | 1,045.00 | 1,060.00 | 1,010.00 | 1,020.00 | 32,793,800 | 0 |
| 20-Mar-2024 | 1,015.00 | 1,055.00 | 1,000.00 | 1,040.00 | 54,426,600 | 0 |
| 19-Mar-2024 | 995.00 | 1,050.00 | 995.00 | 1,010.00 | 31,559,000 | 0 |
| 18-Mar-2024 | 1,025.00 | 1,030.00 | 980.00 | 995.00 | 56,457,700 | 0 |
| 15-Mar-2024 | 1,020.00 | 1,035.00 | 1,000.00 | 1,020.00 | 68,158,000 | 0 |
| 14-Mar-2024 | 1,055.00 | 1,060.00 | 1,000.00 | 1,020.00 | 54,723,500 | 0 |
| 13-Mar-2024 | 1,020.00 | 1,100.00 | 1,010.00 | 1,055.00 | 42,728,800 | 0 |
| 08-Mar-2024 | 1,050.00 | 1,080.00 | 1,020.00 | 1,025.00 | 64,777,300 | 0 |
| 07-Mar-2024 | 1,120.00 | 1,120.00 | 1,025.00 | 1,040.00 | 54,540,700 | 0 |
| 06-Mar-2024 | 1,140.00 | 1,145.00 | 1,090.00 | 1,115.00 | 27,843,300 | 0 |
| 05-Mar-2024 | 1,135.00 | 1,140.00 | 1,115.00 | 1,140.00 | 34,372,300 | 0 |
| 04-Mar-2024 | 1,110.00 | 1,140.00 | 1,100.00 | 1,135.00 | 31,786,700 | 0 |
| 01-Mar-2024 | 1,100.00 | 1,170.00 | 1,085.00 | 1,110.00 | 31,920,600 | 0 |
| 29-Feb-2024 | 1,080.00 | 1,115.00 | 1,070.00 | 1,100.00 | 30,633,900 | 0 |
| 28-Feb-2024 | 1,080.00 | 1,095.00 | 1,045.00 | 1,085.00 | 31,155,000 | 0 |
| 27-Feb-2024 | 1,080.00 | 1,130.00 | 1,065.00 | 1,080.00 | 45,428,800 | 0 |
| 26-Feb-2024 | 1,095.00 | 1,095.00 | 1,060.00 | 1,080.00 | 26,360,400 | 0 |
| 23-Feb-2024 | 1,050.00 | 1,080.00 | 1,050.00 | 1,080.00 | 21,134,300 | 0 |
| 22-Feb-2024 | 1,085.00 | 1,095.00 | 1,045.00 | 1,050.00 | 36,392,500 | 0 |
| 21-Feb-2024 | 1,000.00 | 1,085.00 | 990.00 | 1,085.00 | 33,688,500 | 0 |
| 20-Feb-2024 | 970.00 | 1,015.00 | 970.00 | 985.00 | 19,377,500 | 0 |
| 19-Feb-2024 | 985.00 | 990.00 | 935.00 | 970.00 | 25,039,400 | 0 |
| 16-Feb-2024 | 1,000.00 | 1,010.00 | 965.00 | 1,000.00 | 27,878,300 | 0 |
| 15-Feb-2024 | 980.00 | 1,025.00 | 970.00 | 995.00 | 21,934,700 | 0 |
| 13-Feb-2024 | 975.00 | 990.00 | 965.00 | 970.00 | 9,107,400 | 0 |
| 12-Feb-2024 | 975.00 | 1,005.00 | 970.00 | 975.00 | 14,313,700 | 0 |
| 07-Feb-2024 | 965.00 | 990.00 | 960.00 | 970.00 | 14,538,200 | 0 |
| 06-Feb-2024 | 995.00 | 995.00 | 960.00 | 960.00 | 25,331,100 | 0 |
| 05-Feb-2024 | 990.00 | 995.00 | 955.00 | 995.00 | 30,413,700 | 0 |
| 02-Feb-2024 | 980.00 | 995.00 | 965.00 | 990.00 | 10,114,000 | 0 |
| 01-Feb-2024 | 980.00 | 1,000.00 | 955.00 | 980.00 | 15,301,900 | 0 |
| 31-Jan-2024 | 990.00 | 1,005.00 | 970.00 | 970.00 | 22,401,600 | 0 |
| 30-Jan-2024 | 975.00 | 995.00 | 960.00 | 990.00 | 16,078,400 | 0 |
| 29-Jan-2024 | 975.00 | 980.00 | 965.00 | 975.00 | 19,841,700 | 0 |
| 26-Jan-2024 | 940.00 | 1,000.00 | 925.00 | 980.00 | 25,381,800 | 0 |
| 25-Jan-2024 | 965.00 | 995.00 | 950.00 | 955.00 | 29,944,200 | 0 |
| 24-Jan-2024 | 1,000.00 | 1,025.00 | 960.00 | 965.00 | 33,955,900 | 0 |
| 23-Jan-2024 | 955.00 | 1,005.00 | 945.00 | 1,000.00 | 50,743,500 | 0 |
| 22-Jan-2024 | 950.00 | 960.00 | 930.00 | 955.00 | 16,044,000 | 0 |
| 19-Jan-2024 | 975.00 | 980.00 | 935.00 | 950.00 | 23,472,400 | 0 |
| 18-Jan-2024 | 960.00 | 985.00 | 955.00 | 975.00 | 11,610,200 | 0 |
| 17-Jan-2024 | 970.00 | 975.00 | 945.00 | 960.00 | 19,114,900 | 0 |
| 16-Jan-2024 | 935.00 | 980.00 | 935.00 | 965.00 | 72,152,900 | 0 |
| 15-Jan-2024 | 935.00 | 945.00 | 890.00 | 935.00 | 25,744,800 | 0 |
| 12-Jan-2024 | 965.00 | 965.00 | 920.00 | 935.00 | 13,112,600 | 0 |
| 11-Jan-2024 | 950.00 | 970.00 | 930.00 | 965.00 | 24,511,900 | 0 |
| 10-Jan-2024 | 880.00 | 975.00 | 870.00 | 940.00 | 83,631,300 | 0 |
| 09-Jan-2024 | 875.00 | 890.00 | 845.00 | 880.00 | 25,884,600 | 0 |
| 08-Jan-2024 | 860.00 | 900.00 | 850.00 | 875.00 | 33,083,100 | 0 |
| 05-Jan-2024 | 830.00 | 865.00 | 810.00 | 860.00 | 39,480,700 | 0 |
| 04-Jan-2024 | 840.00 | 850.00 | 820.00 | 840.00 | 32,714,800 | 0 |
| 03-Jan-2024 | 805.00 | 865.00 | 790.00 | 830.00 | 39,626,100 | 0 |
| 02-Jan-2024 | 820.00 | 835.00 | 795.00 | 805.00 | 21,040,100 | 0 |
| 29-Dec-2023 | 805.00 | 820.00 | 800.00 | 820.00 | 24,026,200 | 0 |
| 28-Dec-2023 | 800.00 | 810.00 | 800.00 | 810.00 | 6,459,500 | 0 |
| 27-Dec-2023 | 800.00 | 815.00 | 800.00 | 810.00 | 5,386,100 | 0 |
| 22-Dec-2023 | 800.00 | 810.00 | 790.00 | 800.00 | 12,016,800 | 0 |
| 21-Dec-2023 | 805.00 | 805.00 | 785.00 | 800.00 | 7,664,200 | 0 |
| 20-Dec-2023 | 800.00 | 820.00 | 795.00 | 805.00 | 9,831,500 | 0 |
| 19-Dec-2023 | 800.00 | 800.00 | 790.00 | 800.00 | 5,323,400 | 0 |
| 18-Dec-2023 | 780.00 | 810.00 | 770.00 | 800.00 | 22,206,300 | 0 |
| 15-Dec-2023 | 770.00 | 790.00 | 765.00 | 780.00 | 6,762,500 | 0 |
| 14-Dec-2023 | 780.00 | 785.00 | 765.00 | 770.00 | 6,107,100 | 0 |
| 13-Dec-2023 | 790.00 | 795.00 | 765.00 | 780.00 | 11,900,600 | 0 |
| 12-Dec-2023 | 790.00 | 800.00 | 780.00 | 795.00 | 11,530,500 | 0 |
| 11-Dec-2023 | 815.00 | 820.00 | 775.00 | 790.00 | 14,172,500 | 0 |
| 08-Dec-2023 | 805.00 | 815.00 | 790.00 | 795.00 | 8,882,200 | 0 |
| 07-Dec-2023 | 800.00 | 825.00 | 790.00 | 805.00 | 14,614,300 | 0 |
| 06-Dec-2023 | 785.00 | 810.00 | 785.00 | 800.00 | 10,659,400 | 0 |
| 05-Dec-2023 | 800.00 | 805.00 | 780.00 | 790.00 | 6,326,300 | 0 |
| 04-Dec-2023 | 815.00 | 815.00 | 780.00 | 800.00 | 21,036,000 | 0 |
| 01-Dec-2023 | 835.00 | 835.00 | 780.00 | 815.00 | 6,209,100 | 0 |
| 30-Nov-2023 | 805.00 | 840.00 | 795.00 | 840.00 | 20,023,000 | 0 |
| 29-Nov-2023 | 805.00 | 815.00 | 790.00 | 800.00 | 12,920,300 | 0 |
| 28-Nov-2023 | 815.00 | 835.00 | 805.00 | 810.00 | 10,303,700 | 0 |
| 27-Nov-2023 | 880.00 | 885.00 | 810.00 | 810.00 | 10,094,300 | 0 |
| 24-Nov-2023 | 810.00 | 870.00 | 790.00 | 845.00 | 25,722,800 | 0 |
| 23-Nov-2023 | 790.00 | 810.00 | 790.00 | 810.00 | 4,365,600 | 0 |
| 22-Nov-2023 | 800.00 | 810.00 | 790.00 | 790.00 | 2,210,900 | 0 |
| 21-Nov-2023 | 810.00 | 820.00 | 795.00 | 800.00 | 11,441,400 | 0 |
| 20-Nov-2023 | 800.00 | 815.00 | 790.00 | 815.00 | 7,240,800 | 0 |
| 17-Nov-2023 | 805.00 | 820.00 | 800.00 | 800.00 | 15,158,000 | 0 |
| 16-Nov-2023 | 800.00 | 815.00 | 790.00 | 805.00 | 16,198,100 | 0 |
| 15-Nov-2023 | 785.00 | 805.00 | 785.00 | 800.00 | 12,207,600 | 0 |
| 14-Nov-2023 | 785.00 | 790.00 | 765.00 | 785.00 | 11,736,000 | 0 |
| 13-Nov-2023 | 760.00 | 785.00 | 760.00 | 785.00 | 3,541,200 | 0 |
| 10-Nov-2023 | 775.00 | 785.00 | 760.00 | 760.00 | 3,984,600 | 0 |
| 09-Nov-2023 | 760.00 | 800.00 | 760.00 | 775.00 | 11,104,800 | 0 |
| 08-Nov-2023 | 790.00 | 790.00 | 740.00 | 760.00 | 9,157,800 | 0 |
| 07-Nov-2023 | 780.00 | 795.00 | 745.00 | 755.00 | 18,401,900 | 0 |
| 06-Nov-2023 | 755.00 | 795.00 | 755.00 | 780.00 | 19,678,700 | 0 |
| 03-Nov-2023 | 750.00 | 775.00 | 740.00 | 755.00 | 19,995,100 | 0 |
| 02-Nov-2023 | 745.00 | 760.00 | 740.00 | 750.00 | 20,950,000 | 0 |