| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 655.00 | 670.00 | 635.00 | 670.00 | 8,627,400 | 0 |
| 01-Apr-2024 | 695.00 | 695.00 | 655.00 | 655.00 | 7,090,300 | 0 |
| 28-Mar-2024 | 620.00 | 705.00 | 620.00 | 695.00 | 18,398,000 | 0 |
| 27-Mar-2024 | 615.00 | 625.00 | 605.00 | 625.00 | 11,036,200 | 0 |
| 26-Mar-2024 | 640.00 | 640.00 | 610.00 | 620.00 | 6,855,800 | 0 |
| 25-Mar-2024 | 630.00 | 630.00 | 595.00 | 630.00 | 12,383,400 | 0 |
| 22-Mar-2024 | 600.00 | 615.00 | 585.00 | 605.00 | 6,297,900 | 0 |
| 21-Mar-2024 | 655.00 | 655.00 | 600.00 | 600.00 | 8,454,500 | 0 |
| 20-Mar-2024 | 625.00 | 690.00 | 600.00 | 650.00 | 22,864,100 | 0 |
| 19-Mar-2024 | 585.00 | 625.00 | 575.00 | 625.00 | 9,826,100 | 0 |
| 18-Mar-2024 | 580.00 | 590.00 | 570.00 | 585.00 | 5,335,800 | 0 |
| 15-Mar-2024 | 595.00 | 600.00 | 580.00 | 580.00 | 5,347,300 | 0 |
| 14-Mar-2024 | 585.00 | 610.00 | 575.00 | 595.00 | 6,147,100 | 0 |
| 13-Mar-2024 | 590.00 | 595.00 | 580.00 | 590.00 | 5,289,700 | 0 |
| 08-Mar-2024 | 575.00 | 590.00 | 570.00 | 590.00 | 5,051,900 | 0 |
| 07-Mar-2024 | 605.00 | 605.00 | 580.00 | 580.00 | 7,224,200 | 0 |
| 06-Mar-2024 | 605.00 | 610.00 | 585.00 | 610.00 | 5,953,700 | 0 |
| 05-Mar-2024 | 590.00 | 610.00 | 570.00 | 610.00 | 5,868,000 | 0 |
| 04-Mar-2024 | 600.00 | 605.00 | 580.00 | 595.00 | 4,658,300 | 0 |
| 01-Mar-2024 | 585.00 | 610.00 | 585.00 | 605.00 | 5,751,300 | 0 |
| 29-Feb-2024 | 610.00 | 610.00 | 590.00 | 590.00 | 6,548,500 | 0 |
| 28-Feb-2024 | 595.00 | 610.00 | 575.00 | 610.00 | 6,287,400 | 0 |
| 27-Feb-2024 | 590.00 | 595.00 | 575.00 | 595.00 | 6,088,900 | 0 |
| 26-Feb-2024 | 595.00 | 595.00 | 570.00 | 595.00 | 4,773,600 | 0 |
| 23-Feb-2024 | 610.00 | 610.00 | 595.00 | 595.00 | 4,739,800 | 0 |
| 22-Feb-2024 | 590.00 | 615.00 | 575.00 | 615.00 | 8,104,400 | 0 |
| 21-Feb-2024 | 560.00 | 595.00 | 545.00 | 595.00 | 13,150,700 | 0 |
| 20-Feb-2024 | 575.00 | 580.00 | 550.00 | 560.00 | 5,061,700 | 0 |
| 19-Feb-2024 | 570.00 | 580.00 | 545.00 | 580.00 | 7,737,200 | 0 |
| 16-Feb-2024 | 545.00 | 575.00 | 500.00 | 570.00 | 8,438,800 | 0 |
| 15-Feb-2024 | 555.00 | 565.00 | 545.00 | 550.00 | 5,949,600 | 0 |
| 13-Feb-2024 | 570.00 | 575.00 | 550.00 | 555.00 | 5,307,500 | 0 |
| 12-Feb-2024 | 570.00 | 595.00 | 560.00 | 570.00 | 4,703,500 | 0 |
| 07-Feb-2024 | 595.00 | 595.00 | 565.00 | 565.00 | 6,000,000 | 0 |
| 06-Feb-2024 | 585.00 | 595.00 | 565.00 | 595.00 | 5,473,100 | 0 |
| 05-Feb-2024 | 580.00 | 585.00 | 565.00 | 585.00 | 6,129,300 | 0 |
| 02-Feb-2024 | 590.00 | 590.00 | 570.00 | 585.00 | 5,221,800 | 0 |
| 01-Feb-2024 | 580.00 | 595.00 | 570.00 | 590.00 | 4,762,600 | 0 |
| 31-Jan-2024 | 585.00 | 595.00 | 575.00 | 585.00 | 4,718,800 | 0 |
| 30-Jan-2024 | 585.00 | 595.00 | 565.00 | 590.00 | 4,935,800 | 0 |
| 29-Jan-2024 | 575.00 | 585.00 | 545.00 | 585.00 | 5,118,800 | 0 |
| 26-Jan-2024 | 580.00 | 585.00 | 565.00 | 580.00 | 4,491,400 | 0 |
| 25-Jan-2024 | 585.00 | 600.00 | 570.00 | 585.00 | 4,613,400 | 0 |
| 24-Jan-2024 | 595.00 | 600.00 | 570.00 | 590.00 | 4,687,600 | 0 |
| 23-Jan-2024 | 595.00 | 605.00 | 585.00 | 600.00 | 4,849,200 | 0 |
| 22-Jan-2024 | 610.00 | 635.00 | 595.00 | 595.00 | 8,350,900 | 0 |
| 19-Jan-2024 | 600.00 | 620.00 | 595.00 | 610.00 | 10,004,700 | 0 |
| 18-Jan-2024 | 615.00 | 620.00 | 605.00 | 605.00 | 3,947,400 | 0 |
| 17-Jan-2024 | 625.00 | 635.00 | 615.00 | 620.00 | 4,564,800 | 0 |
| 16-Jan-2024 | 625.00 | 630.00 | 620.00 | 630.00 | 5,038,800 | 0 |
| 15-Jan-2024 | 640.00 | 645.00 | 625.00 | 630.00 | 4,659,300 | 0 |
| 12-Jan-2024 | 655.00 | 655.00 | 635.00 | 645.00 | 4,112,000 | 0 |
| 11-Jan-2024 | 650.00 | 665.00 | 635.00 | 660.00 | 6,076,700 | 0 |
| 10-Jan-2024 | 635.00 | 655.00 | 625.00 | 655.00 | 5,946,100 | 0 |
| 09-Jan-2024 | 645.00 | 660.00 | 615.00 | 640.00 | 6,697,800 | 0 |
| 08-Jan-2024 | 605.00 | 650.00 | 580.00 | 645.00 | 15,813,800 | 0 |
| 05-Jan-2024 | 660.00 | 665.00 | 605.00 | 605.00 | 7,745,900 | 0 |
| 04-Jan-2024 | 675.00 | 680.00 | 660.00 | 665.00 | 5,497,100 | 0 |
| 03-Jan-2024 | 705.00 | 710.00 | 680.00 | 680.00 | 3,394,500 | 0 |
| 02-Jan-2024 | 700.00 | 715.00 | 695.00 | 710.00 | 4,693,700 | 0 |
| 29-Dec-2023 | 685.00 | 710.00 | 650.00 | 705.00 | 9,509,000 | 0 |
| 28-Dec-2023 | 745.00 | 745.00 | 690.00 | 690.00 | 2,969,000 | 0 |
| 27-Dec-2023 | 700.00 | 745.00 | 690.00 | 745.00 | 5,954,900 | 0 |
| 22-Dec-2023 | 675.00 | 700.00 | 665.00 | 700.00 | 5,962,600 | 0 |
| 21-Dec-2023 | 700.00 | 700.00 | 675.00 | 680.00 | 5,536,500 | 0 |
| 20-Dec-2023 | 685.00 | 700.00 | 675.00 | 700.00 | 4,103,800 | 0 |
| 19-Dec-2023 | 670.00 | 685.00 | 660.00 | 685.00 | 4,241,600 | 0 |
| 18-Dec-2023 | 640.00 | 675.00 | 635.00 | 675.00 | 8,472,000 | 0 |
| 15-Dec-2023 | 655.00 | 655.00 | 640.00 | 645.00 | 4,484,400 | 0 |
| 14-Dec-2023 | 650.00 | 655.00 | 635.00 | 655.00 | 4,395,300 | 0 |
| 13-Dec-2023 | 635.00 | 650.00 | 630.00 | 650.00 | 5,490,600 | 0 |
| 12-Dec-2023 | 635.00 | 640.00 | 620.00 | 640.00 | 5,099,300 | 0 |
| 11-Dec-2023 | 635.00 | 640.00 | 615.00 | 640.00 | 4,944,800 | 0 |
| 08-Dec-2023 | 630.00 | 645.00 | 625.00 | 640.00 | 4,151,600 | 0 |
| 07-Dec-2023 | 630.00 | 640.00 | 625.00 | 635.00 | 4,436,500 | 0 |
| 06-Dec-2023 | 620.00 | 635.00 | 615.00 | 635.00 | 5,026,300 | 0 |
| 05-Dec-2023 | 610.00 | 625.00 | 605.00 | 625.00 | 6,430,100 | 0 |
| 04-Dec-2023 | 595.00 | 615.00 | 590.00 | 615.00 | 5,173,300 | 0 |
| 01-Dec-2023 | 610.00 | 615.00 | 595.00 | 600.00 | 5,075,700 | 0 |
| 30-Nov-2023 | 610.00 | 620.00 | 595.00 | 610.00 | 4,389,800 | 0 |
| 29-Nov-2023 | 605.00 | 615.00 | 605.00 | 615.00 | 6,366,400 | 0 |
| 28-Nov-2023 | 610.00 | 610.00 | 600.00 | 610.00 | 15,667,500 | 0 |
| 27-Nov-2023 | 640.00 | 640.00 | 610.00 | 610.00 | 5,951,500 | 0 |
| 24-Nov-2023 | 635.00 | 640.00 | 620.00 | 640.00 | 4,100,900 | 0 |
| 23-Nov-2023 | 615.00 | 635.00 | 605.00 | 635.00 | 2,935,400 | 0 |
| 22-Nov-2023 | 640.00 | 645.00 | 615.00 | 620.00 | 3,337,400 | 0 |
| 21-Nov-2023 | 645.00 | 660.00 | 625.00 | 645.00 | 2,677,400 | 0 |
| 20-Nov-2023 | 645.00 | 660.00 | 630.00 | 650.00 | 4,028,900 | 0 |
| 17-Nov-2023 | 660.00 | 660.00 | 630.00 | 645.00 | 3,861,400 | 0 |
| 16-Nov-2023 | 680.00 | 680.00 | 655.00 | 660.00 | 3,867,200 | 0 |
| 15-Nov-2023 | 675.00 | 685.00 | 660.00 | 680.00 | 5,265,900 | 0 |
| 14-Nov-2023 | 640.00 | 680.00 | 635.00 | 675.00 | 9,693,600 | 0 |
| 13-Nov-2023 | 610.00 | 645.00 | 600.00 | 645.00 | 7,301,200 | 0 |
| 10-Nov-2023 | 600.00 | 615.00 | 595.00 | 615.00 | 4,880,200 | 0 |
| 09-Nov-2023 | 605.00 | 610.00 | 590.00 | 605.00 | 4,756,700 | 0 |
| 08-Nov-2023 | 595.00 | 610.00 | 580.00 | 610.00 | 4,849,700 | 0 |
| 07-Nov-2023 | 590.00 | 600.00 | 565.00 | 595.00 | 4,447,100 | 0 |
| 06-Nov-2023 | 585.00 | 600.00 | 545.00 | 590.00 | 3,743,100 | 0 |
| 03-Nov-2023 | 630.00 | 635.00 | 585.00 | 585.00 | 4,394,300 | 0 |
| 02-Nov-2023 | 675.00 | 675.00 | 635.00 | 635.00 | 4,467,200 | 0 |