| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 540.00 | 565.00 | 540.00 | 560.00 | 57,500 | 0 |
| 01-Apr-2024 | 550.00 | 570.00 | 535.00 | 550.00 | 66,400 | 0 |
| 28-Mar-2024 | 550.00 | 560.00 | 535.00 | 550.00 | 154,900 | 0 |
| 27-Mar-2024 | 555.00 | 555.00 | 535.00 | 550.00 | 10,300 | 0 |
| 26-Mar-2024 | 555.00 | 555.00 | 535.00 | 540.00 | 114,600 | 0 |
| 25-Mar-2024 | 560.00 | 560.00 | 535.00 | 555.00 | 167,600 | 0 |
| 22-Mar-2024 | 530.00 | 555.00 | 525.00 | 555.00 | 12,100 | 0 |
| 21-Mar-2024 | 530.00 | 540.00 | 525.00 | 530.00 | 20,100 | 0 |
| 20-Mar-2024 | 530.00 | 545.00 | 530.00 | 530.00 | 68,100 | 0 |
| 19-Mar-2024 | 560.00 | 560.00 | 515.00 | 530.00 | 123,400 | 0 |
| 18-Mar-2024 | 505.00 | 565.00 | 505.00 | 560.00 | 349,800 | 0 |
| 15-Mar-2024 | 530.00 | 540.00 | 500.00 | 505.00 | 310,600 | 0 |
| 14-Mar-2024 | 535.00 | 550.00 | 510.00 | 545.00 | 70,500 | 0 |
| 13-Mar-2024 | 570.00 | 570.00 | 535.00 | 560.00 | 7,100 | 0 |
| 08-Mar-2024 | 555.00 | 575.00 | 520.00 | 570.00 | 179,500 | 0 |
| 07-Mar-2024 | 530.00 | 565.00 | 515.00 | 530.00 | 2,600 | 0 |
| 06-Mar-2024 | 535.00 | 535.00 | 535.00 | 535.00 | 0 | 0 |
| 05-Mar-2024 | 575.00 | 575.00 | 535.00 | 535.00 | 8,200 | 0 |
| 04-Mar-2024 | 570.00 | 570.00 | 525.00 | 560.00 | 56,100 | 0 |
| 01-Mar-2024 | 570.00 | 570.00 | 525.00 | 560.00 | 21,600 | 0 |
| 29-Feb-2024 | 530.00 | 570.00 | 520.00 | 570.00 | 458,500 | 0 |
| 28-Feb-2024 | 535.00 | 535.00 | 505.00 | 520.00 | 120,300 | 0 |
| 27-Feb-2024 | 530.00 | 550.00 | 500.00 | 520.00 | 252,800 | 0 |
| 26-Feb-2024 | 505.00 | 530.00 | 505.00 | 520.00 | 199,000 | 0 |
| 23-Feb-2024 | 500.00 | 520.00 | 498.00 | 505.00 | 200,800 | 0 |
| 22-Feb-2024 | 550.00 | 585.00 | 500.00 | 505.00 | 632,000 | 0 |
| 21-Feb-2024 | 545.00 | 595.00 | 515.00 | 590.00 | 32,600 | 0 |
| 20-Feb-2024 | 525.00 | 600.00 | 525.00 | 590.00 | 54,600 | 0 |
| 19-Feb-2024 | 525.00 | 525.00 | 525.00 | 525.00 | 200 | 0 |
| 16-Feb-2024 | 530.00 | 545.00 | 510.00 | 515.00 | 30,700 | 0 |
| 15-Feb-2024 | 530.00 | 540.00 | 500.00 | 500.00 | 15,800 | 0 |
| 13-Feb-2024 | 530.00 | 535.00 | 500.00 | 530.00 | 37,500 | 0 |
| 12-Feb-2024 | 530.00 | 535.00 | 498.00 | 530.00 | 50,600 | 0 |
| 07-Feb-2024 | 530.00 | 565.00 | 520.00 | 530.00 | 11,900 | 0 |
| 06-Feb-2024 | 570.00 | 575.00 | 530.00 | 570.00 | 8,800 | 0 |
| 05-Feb-2024 | 570.00 | 570.00 | 550.00 | 570.00 | 11,800 | 0 |
| 02-Feb-2024 | 530.00 | 575.00 | 530.00 | 575.00 | 5,200 | 0 |
| 01-Feb-2024 | 530.00 | 580.00 | 530.00 | 580.00 | 33,000 | 0 |
| 31-Jan-2024 | 595.00 | 595.00 | 540.00 | 580.00 | 42,200 | 0 |
| 30-Jan-2024 | 520.00 | 600.00 | 520.00 | 565.00 | 72,100 | 0 |
| 29-Jan-2024 | 575.00 | 605.00 | 500.00 | 520.00 | 77,500 | 0 |
| 26-Jan-2024 | 585.00 | 590.00 | 560.00 | 580.00 | 158,000 | 0 |
| 25-Jan-2024 | 610.00 | 610.00 | 585.00 | 590.00 | 96,000 | 0 |
| 24-Jan-2024 | 630.00 | 630.00 | 590.00 | 610.00 | 88,500 | 0 |
| 23-Jan-2024 | 640.00 | 740.00 | 590.00 | 635.00 | 1,404,200 | 0 |
| 22-Jan-2024 | 620.00 | 635.00 | 620.00 | 635.00 | 3,200 | 0 |
| 19-Jan-2024 | 620.00 | 620.00 | 610.00 | 610.00 | 1,200 | 0 |
| 18-Jan-2024 | 615.00 | 625.00 | 610.00 | 610.00 | 39,500 | 0 |
| 17-Jan-2024 | 620.00 | 685.00 | 610.00 | 610.00 | 176,100 | 0 |
| 16-Jan-2024 | 660.00 | 660.00 | 605.00 | 655.00 | 103,200 | 0 |
| 15-Jan-2024 | 630.00 | 670.00 | 605.00 | 670.00 | 217,400 | 0 |
| 12-Jan-2024 | 675.00 | 675.00 | 675.00 | 675.00 | 10,200 | 0 |
| 11-Jan-2024 | 675.00 | 675.00 | 675.00 | 675.00 | 800 | 0 |
| 10-Jan-2024 | 650.00 | 675.00 | 640.00 | 675.00 | 2,700 | 0 |
| 09-Jan-2024 | 645.00 | 675.00 | 635.00 | 665.00 | 3,300 | 0 |
| 08-Jan-2024 | 650.00 | 670.00 | 650.00 | 670.00 | 2,100 | 0 |
| 05-Jan-2024 | 675.00 | 675.00 | 670.00 | 670.00 | 10,400 | 0 |
| 04-Jan-2024 | 660.00 | 665.00 | 660.00 | 660.00 | 10,500 | 0 |
| 03-Jan-2024 | 660.00 | 660.00 | 610.00 | 630.00 | 112,500 | 0 |
| 02-Jan-2024 | 635.00 | 655.00 | 635.00 | 655.00 | 33,900 | 0 |
| 29-Dec-2023 | 650.00 | 665.00 | 610.00 | 660.00 | 37,800 | 0 |
| 28-Dec-2023 | 655.00 | 655.00 | 655.00 | 655.00 | 10,900 | 0 |
| 27-Dec-2023 | 695.00 | 695.00 | 655.00 | 655.00 | 9,100 | 0 |
| 22-Dec-2023 | 660.00 | 665.00 | 645.00 | 665.00 | 68,500 | 0 |
| 21-Dec-2023 | 665.00 | 665.00 | 660.00 | 660.00 | 1,100 | 0 |
| 20-Dec-2023 | 695.00 | 695.00 | 650.00 | 665.00 | 77,700 | 0 |
| 19-Dec-2023 | 700.00 | 700.00 | 695.00 | 695.00 | 35,500 | 0 |
| 18-Dec-2023 | 650.00 | 675.00 | 650.00 | 665.00 | 35,900 | 0 |
| 15-Dec-2023 | 650.00 | 650.00 | 640.00 | 650.00 | 127,000 | 0 |
| 14-Dec-2023 | 700.00 | 700.00 | 700.00 | 700.00 | 100 | 0 |
| 13-Dec-2023 | 690.00 | 715.00 | 690.00 | 715.00 | 9,200 | 0 |
| 12-Dec-2023 | 695.00 | 715.00 | 685.00 | 715.00 | 7,500 | 0 |
| 11-Dec-2023 | 695.00 | 710.00 | 695.00 | 695.00 | 17,000 | 0 |
| 08-Dec-2023 | 675.00 | 695.00 | 610.00 | 695.00 | 64,800 | 0 |
| 07-Dec-2023 | 715.00 | 715.00 | 715.00 | 715.00 | 100 | 0 |
| 06-Dec-2023 | 700.00 | 720.00 | 670.00 | 720.00 | 228,700 | 0 |
| 05-Dec-2023 | 720.00 | 735.00 | 700.00 | 715.00 | 28,600 | 0 |
| 04-Dec-2023 | 755.00 | 755.00 | 720.00 | 720.00 | 130,200 | 0 |
| 01-Dec-2023 | 755.00 | 755.00 | 755.00 | 755.00 | 5,000 | 0 |
| 30-Nov-2023 | 760.00 | 760.00 | 760.00 | 760.00 | 20,000 | 0 |
| 29-Nov-2023 | 750.00 | 760.00 | 750.00 | 760.00 | 250,700 | 0 |
| 28-Nov-2023 | 760.00 | 760.00 | 750.00 | 755.00 | 124,400 | 0 |
| 27-Nov-2023 | 760.00 | 795.00 | 760.00 | 770.00 | 342,900 | 0 |
| 24-Nov-2023 | 775.00 | 780.00 | 760.00 | 780.00 | 397,500 | 0 |
| 23-Nov-2023 | 785.00 | 790.00 | 775.00 | 790.00 | 183,400 | 0 |
| 22-Nov-2023 | 760.00 | 785.00 | 750.00 | 785.00 | 421,300 | 0 |
| 21-Nov-2023 | 780.00 | 785.00 | 780.00 | 785.00 | 270,300 | 0 |
| 20-Nov-2023 | 755.00 | 790.00 | 750.00 | 775.00 | 223,000 | 0 |
| 17-Nov-2023 | 780.00 | 800.00 | 780.00 | 780.00 | 215,600 | 0 |
| 16-Nov-2023 | 800.00 | 800.00 | 755.00 | 780.00 | 123,000 | 0 |
| 15-Nov-2023 | 780.00 | 780.00 | 775.00 | 780.00 | 260,800 | 0 |
| 14-Nov-2023 | 795.00 | 810.00 | 780.00 | 795.00 | 487,800 | 0 |
| 13-Nov-2023 | 755.00 | 790.00 | 750.00 | 790.00 | 321,200 | 0 |
| 10-Nov-2023 | 790.00 | 790.00 | 775.00 | 780.00 | 45,800 | 0 |
| 09-Nov-2023 | 775.00 | 800.00 | 770.00 | 800.00 | 200,000 | 0 |
| 08-Nov-2023 | 800.00 | 975.00 | 775.00 | 800.00 | 496,400 | 0 |
| 07-Nov-2023 | 820.00 | 835.00 | 780.00 | 815.00 | 44,800 | 0 |
| 06-Nov-2023 | 775.00 | 815.00 | 750.00 | 800.00 | 119,100 | 0 |
| 03-Nov-2023 | 770.00 | 780.00 | 750.00 | 780.00 | 78,900 | 0 |
| 02-Nov-2023 | 760.00 | 795.00 | 750.00 | 765.00 | 48,400 | 0 |