| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 700.00 | 760.00 | 690.00 | 715.00 | 61,300 | 0 |
| 01-Apr-2024 | 735.00 | 765.00 | 680.00 | 710.00 | 75,400 | 0 |
| 28-Mar-2024 | 755.00 | 785.00 | 735.00 | 735.00 | 29,600 | 0 |
| 27-Mar-2024 | 755.00 | 785.00 | 700.00 | 750.00 | 79,200 | 0 |
| 26-Mar-2024 | 825.00 | 825.00 | 630.00 | 755.00 | 260,300 | 0 |
| 25-Mar-2024 | 785.00 | 785.00 | 660.00 | 685.00 | 149,600 | 0 |
| 22-Mar-2024 | 825.00 | 915.00 | 750.00 | 760.00 | 1,080,800 | 0 |
| 21-Mar-2024 | 600.00 | 735.00 | 600.00 | 735.00 | 351,800 | 0 |
| 20-Mar-2024 | 605.00 | 615.00 | 590.00 | 590.00 | 21,600 | 0 |
| 19-Mar-2024 | 620.00 | 620.00 | 600.00 | 615.00 | 7,000 | 0 |
| 18-Mar-2024 | 635.00 | 635.00 | 600.00 | 620.00 | 12,800 | 0 |
| 15-Mar-2024 | 640.00 | 650.00 | 595.00 | 615.00 | 62,100 | 0 |
| 14-Mar-2024 | 565.00 | 655.00 | 560.00 | 640.00 | 74,800 | 0 |
| 13-Mar-2024 | 590.00 | 600.00 | 550.00 | 565.00 | 113,700 | 0 |
| 08-Mar-2024 | 645.00 | 655.00 | 590.00 | 590.00 | 96,100 | 0 |
| 07-Mar-2024 | 655.00 | 660.00 | 630.00 | 645.00 | 32,100 | 0 |
| 06-Mar-2024 | 660.00 | 660.00 | 630.00 | 655.00 | 24,500 | 0 |
| 05-Mar-2024 | 710.00 | 760.00 | 640.00 | 645.00 | 147,700 | 0 |
| 04-Mar-2024 | 855.00 | 890.00 | 680.00 | 705.00 | 551,200 | 0 |
| 01-Mar-2024 | 870.00 | 900.00 | 850.00 | 885.00 | 53,700 | 0 |
| 29-Feb-2024 | 890.00 | 910.00 | 850.00 | 875.00 | 71,100 | 0 |
| 28-Feb-2024 | 910.00 | 920.00 | 850.00 | 895.00 | 62,300 | 0 |
| 27-Feb-2024 | 920.00 | 965.00 | 850.00 | 910.00 | 112,200 | 0 |
| 26-Feb-2024 | 890.00 | 920.00 | 845.00 | 875.00 | 43,800 | 0 |
| 23-Feb-2024 | 930.00 | 930.00 | 880.00 | 885.00 | 10,500 | 0 |
| 22-Feb-2024 | 925.00 | 965.00 | 870.00 | 900.00 | 30,500 | 0 |
| 21-Feb-2024 | 885.00 | 965.00 | 850.00 | 925.00 | 63,200 | 0 |
| 20-Feb-2024 | 880.00 | 905.00 | 850.00 | 870.00 | 9,200 | 0 |
| 19-Feb-2024 | 875.00 | 915.00 | 860.00 | 870.00 | 3,900 | 0 |
| 16-Feb-2024 | 880.00 | 920.00 | 840.00 | 875.00 | 19,300 | 0 |
| 15-Feb-2024 | 870.00 | 900.00 | 845.00 | 880.00 | 9,100 | 0 |
| 13-Feb-2024 | 780.00 | 900.00 | 705.00 | 870.00 | 40,000 | 0 |
| 12-Feb-2024 | 830.00 | 980.00 | 830.00 | 830.00 | 87,500 | 0 |
| 07-Feb-2024 | 855.00 | 860.00 | 825.00 | 860.00 | 6,600 | 0 |
| 06-Feb-2024 | 840.00 | 900.00 | 820.00 | 855.00 | 28,500 | 0 |
| 05-Feb-2024 | 805.00 | 990.00 | 780.00 | 850.00 | 150,500 | 0 |
| 02-Feb-2024 | 810.00 | 820.00 | 770.00 | 805.00 | 30,900 | 0 |
| 01-Feb-2024 | 815.00 | 840.00 | 790.00 | 820.00 | 8,700 | 0 |
| 31-Jan-2024 | 760.00 | 820.00 | 755.00 | 815.00 | 22,400 | 0 |
| 30-Jan-2024 | 820.00 | 820.00 | 820.00 | 820.00 | 3,200 | 0 |
| 29-Jan-2024 | 760.00 | 830.00 | 670.00 | 825.00 | 4,400 | 0 |
| 26-Jan-2024 | 830.00 | 830.00 | 800.00 | 825.00 | 4,100 | 0 |
| 25-Jan-2024 | 825.00 | 840.00 | 820.00 | 820.00 | 2,200 | 0 |
| 24-Jan-2024 | 855.00 | 855.00 | 800.00 | 835.00 | 21,000 | 0 |
| 23-Jan-2024 | 815.00 | 845.00 | 810.00 | 840.00 | 8,500 | 0 |
| 22-Jan-2024 | 805.00 | 855.00 | 805.00 | 840.00 | 8,900 | 0 |
| 19-Jan-2024 | 830.00 | 850.00 | 805.00 | 805.00 | 7,300 | 0 |
| 18-Jan-2024 | 840.00 | 850.00 | 800.00 | 845.00 | 14,700 | 0 |
| 17-Jan-2024 | 845.00 | 865.00 | 815.00 | 845.00 | 24,900 | 0 |
| 16-Jan-2024 | 845.00 | 885.00 | 820.00 | 845.00 | 43,300 | 0 |
| 15-Jan-2024 | 895.00 | 895.00 | 835.00 | 865.00 | 33,300 | 0 |
| 12-Jan-2024 | 890.00 | 895.00 | 855.00 | 890.00 | 40,800 | 0 |
| 11-Jan-2024 | 910.00 | 910.00 | 845.00 | 870.00 | 44,400 | 0 |
| 10-Jan-2024 | 920.00 | 940.00 | 875.00 | 910.00 | 19,500 | 0 |
| 09-Jan-2024 | 940.00 | 970.00 | 855.00 | 925.00 | 90,600 | 0 |
| 08-Jan-2024 | 965.00 | 975.00 | 910.00 | 940.00 | 48,500 | 0 |
| 05-Jan-2024 | 995.00 | 1,050.00 | 930.00 | 970.00 | 91,800 | 0 |
| 04-Jan-2024 | 965.00 | 1,145.00 | 965.00 | 975.00 | 204,700 | 0 |
| 03-Jan-2024 | 1,015.00 | 1,050.00 | 870.00 | 960.00 | 389,100 | 0 |
| 02-Jan-2024 | 1,200.00 | 1,200.00 | 1,005.00 | 1,050.00 | 264,500 | 0 |
| 29-Dec-2023 | 1,145.00 | 1,345.00 | 1,080.00 | 1,190.00 | 958,300 | 0 |
| 28-Dec-2023 | 900.00 | 1,090.00 | 855.00 | 1,090.00 | 537,900 | 0 |
| 27-Dec-2023 | 820.00 | 940.00 | 785.00 | 875.00 | 671,400 | 0 |
| 22-Dec-2023 | 740.00 | 855.00 | 740.00 | 755.00 | 141,600 | 0 |
| 21-Dec-2023 | 670.00 | 740.00 | 640.00 | 685.00 | 7,600 | 0 |
| 20-Dec-2023 | 705.00 | 725.00 | 675.00 | 710.00 | 7,100 | 0 |
| 19-Dec-2023 | 705.00 | 725.00 | 705.00 | 705.00 | 5,200 | 0 |
| 18-Dec-2023 | 680.00 | 795.00 | 670.00 | 705.00 | 22,600 | 0 |
| 15-Dec-2023 | 675.00 | 680.00 | 670.00 | 680.00 | 3,100 | 0 |
| 14-Dec-2023 | 810.00 | 820.00 | 685.00 | 705.00 | 66,100 | 0 |
| 13-Dec-2023 | 605.00 | 750.00 | 605.00 | 750.00 | 66,000 | 0 |
| 12-Dec-2023 | 715.00 | 770.00 | 560.00 | 600.00 | 11,400 | 0 |
| 11-Dec-2023 | 715.00 | 715.00 | 715.00 | 715.00 | 100 | 0 |
| 08-Dec-2023 | 705.00 | 725.00 | 705.00 | 715.00 | 1,100 | 0 |
| 07-Dec-2023 | 660.00 | 705.00 | 660.00 | 705.00 | 200 | 0 |
| 06-Dec-2023 | 700.00 | 715.00 | 690.00 | 715.00 | 800 | 0 |
| 05-Dec-2023 | 700.00 | 700.00 | 680.00 | 680.00 | 1,600 | 0 |
| 04-Dec-2023 | 735.00 | 735.00 | 675.00 | 700.00 | 8,700 | 0 |
| 01-Dec-2023 | 655.00 | 735.00 | 655.00 | 735.00 | 1,700 | 0 |
| 30-Nov-2023 | 680.00 | 685.00 | 640.00 | 685.00 | 300 | 0 |
| 29-Nov-2023 | 650.00 | 700.00 | 645.00 | 685.00 | 442,600 | 0 |
| 28-Nov-2023 | 660.00 | 665.00 | 650.00 | 660.00 | 1,500 | 0 |
| 27-Nov-2023 | 645.00 | 690.00 | 645.00 | 680.00 | 2,200 | 0 |
| 24-Nov-2023 | 625.00 | 645.00 | 625.00 | 645.00 | 480,500 | 0 |
| 23-Nov-2023 | 635.00 | 670.00 | 635.00 | 650.00 | 2,900 | 0 |
| 22-Nov-2023 | 655.00 | 720.00 | 635.00 | 680.00 | 8,200 | 0 |
| 21-Nov-2023 | 635.00 | 655.00 | 635.00 | 655.00 | 3,600 | 0 |
| 20-Nov-2023 | 620.00 | 665.00 | 620.00 | 645.00 | 2,300 | 0 |
| 17-Nov-2023 | 690.00 | 690.00 | 620.00 | 620.00 | 12,000 | 0 |
| 16-Nov-2023 | 655.00 | 700.00 | 655.00 | 690.00 | 4,400 | 0 |
| 15-Nov-2023 | 635.00 | 660.00 | 635.00 | 655.00 | 3,300 | 0 |
| 14-Nov-2023 | 630.00 | 640.00 | 625.00 | 635.00 | 4,300 | 0 |
| 13-Nov-2023 | 700.00 | 700.00 | 625.00 | 650.00 | 5,500 | 0 |
| 10-Nov-2023 | 710.00 | 710.00 | 700.00 | 700.00 | 600 | 0 |
| 09-Nov-2023 | 705.00 | 705.00 | 705.00 | 705.00 | 0 | 0 |
| 08-Nov-2023 | 705.00 | 705.00 | 690.00 | 705.00 | 1,200 | 0 |
| 07-Nov-2023 | 725.00 | 725.00 | 680.00 | 705.00 | 8,000 | 0 |
| 06-Nov-2023 | 765.00 | 765.00 | 720.00 | 720.00 | 6,300 | 0 |
| 03-Nov-2023 | 740.00 | 790.00 | 740.00 | 790.00 | 700 | 0 |
| 02-Nov-2023 | 750.00 | 790.00 | 735.00 | 735.00 | 5,100 | 0 |