| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 67.00 | 69.00 | 67.00 | 69.00 | 581,200 | 0 |
| 01-Apr-2024 | 67.00 | 68.00 | 67.00 | 67.00 | 492,600 | 0 |
| 28-Mar-2024 | 68.00 | 69.00 | 67.00 | 67.00 | 873,400 | 0 |
| 27-Mar-2024 | 68.00 | 69.00 | 68.00 | 68.00 | 1,672,900 | 0 |
| 26-Mar-2024 | 70.00 | 70.00 | 68.00 | 68.00 | 827,700 | 0 |
| 25-Mar-2024 | 70.00 | 70.00 | 68.00 | 68.00 | 756,500 | 0 |
| 22-Mar-2024 | 70.00 | 71.00 | 69.00 | 69.00 | 310,300 | 0 |
| 21-Mar-2024 | 70.00 | 72.00 | 70.00 | 70.00 | 367,500 | 0 |
| 20-Mar-2024 | 70.00 | 72.00 | 70.00 | 70.00 | 223,800 | 0 |
| 19-Mar-2024 | 72.00 | 73.00 | 70.00 | 72.00 | 539,100 | 0 |
| 18-Mar-2024 | 73.00 | 73.00 | 72.00 | 72.00 | 288,400 | 0 |
| 15-Mar-2024 | 72.00 | 73.00 | 72.00 | 72.00 | 325,700 | 0 |
| 14-Mar-2024 | 73.00 | 73.00 | 72.00 | 72.00 | 198,900 | 0 |
| 13-Mar-2024 | 74.00 | 74.00 | 73.00 | 73.00 | 636,600 | 0 |
| 08-Mar-2024 | 74.00 | 74.00 | 73.00 | 74.00 | 245,800 | 0 |
| 07-Mar-2024 | 73.00 | 74.00 | 73.00 | 74.00 | 651,500 | 0 |
| 06-Mar-2024 | 73.00 | 74.00 | 72.00 | 73.00 | 1,211,700 | 0 |
| 05-Mar-2024 | 74.00 | 74.00 | 72.00 | 73.00 | 1,173,200 | 0 |
| 04-Mar-2024 | 73.00 | 74.00 | 72.00 | 73.00 | 626,500 | 0 |
| 01-Mar-2024 | 74.00 | 74.00 | 73.00 | 73.00 | 700,100 | 0 |
| 29-Feb-2024 | 73.00 | 75.00 | 73.00 | 74.00 | 1,106,000 | 0 |
| 28-Feb-2024 | 74.00 | 75.00 | 73.00 | 73.00 | 1,694,100 | 0 |
| 27-Feb-2024 | 75.00 | 76.00 | 74.00 | 74.00 | 2,277,400 | 0 |
| 26-Feb-2024 | 76.00 | 77.00 | 75.00 | 75.00 | 1,947,900 | 0 |
| 23-Feb-2024 | 78.00 | 79.00 | 76.00 | 76.00 | 7,401,600 | 0 |
| 22-Feb-2024 | 73.00 | 84.00 | 73.00 | 77.00 | 177,094,800 | 0 |
| 21-Feb-2024 | 73.00 | 75.00 | 73.00 | 73.00 | 1,029,600 | 0 |
| 20-Feb-2024 | 75.00 | 76.00 | 73.00 | 73.00 | 1,645,000 | 0 |
| 19-Feb-2024 | 74.00 | 77.00 | 73.00 | 75.00 | 2,066,600 | 0 |
| 16-Feb-2024 | 74.00 | 75.00 | 73.00 | 74.00 | 780,200 | 0 |
| 15-Feb-2024 | 74.00 | 75.00 | 73.00 | 74.00 | 759,200 | 0 |
| 13-Feb-2024 | 74.00 | 74.00 | 73.00 | 74.00 | 590,100 | 0 |
| 12-Feb-2024 | 74.00 | 75.00 | 73.00 | 74.00 | 1,681,400 | 0 |
| 07-Feb-2024 | 73.00 | 74.00 | 73.00 | 74.00 | 1,781,700 | 0 |
| 06-Feb-2024 | 74.00 | 75.00 | 73.00 | 73.00 | 633,900 | 0 |
| 05-Feb-2024 | 73.00 | 74.00 | 73.00 | 74.00 | 1,743,600 | 0 |
| 02-Feb-2024 | 74.00 | 74.00 | 73.00 | 73.00 | 679,700 | 0 |
| 01-Feb-2024 | 73.00 | 74.00 | 73.00 | 73.00 | 1,537,600 | 0 |
| 31-Jan-2024 | 75.00 | 75.00 | 73.00 | 74.00 | 1,982,400 | 0 |
| 30-Jan-2024 | 74.00 | 75.00 | 73.00 | 75.00 | 792,500 | 0 |
| 29-Jan-2024 | 74.00 | 75.00 | 73.00 | 74.00 | 1,052,500 | 0 |
| 26-Jan-2024 | 74.00 | 75.00 | 73.00 | 74.00 | 778,500 | 0 |
| 25-Jan-2024 | 73.00 | 74.00 | 73.00 | 74.00 | 1,145,800 | 0 |
| 24-Jan-2024 | 73.00 | 75.00 | 73.00 | 73.00 | 1,788,200 | 0 |
| 23-Jan-2024 | 75.00 | 75.00 | 73.00 | 74.00 | 573,500 | 0 |
| 22-Jan-2024 | 73.00 | 75.00 | 73.00 | 74.00 | 605,500 | 0 |
| 19-Jan-2024 | 74.00 | 76.00 | 73.00 | 73.00 | 3,054,100 | 0 |
| 18-Jan-2024 | 74.00 | 75.00 | 73.00 | 73.00 | 4,025,100 | 0 |
| 17-Jan-2024 | 74.00 | 76.00 | 74.00 | 74.00 | 3,927,700 | 0 |
| 16-Jan-2024 | 79.00 | 79.00 | 75.00 | 75.00 | 7,832,600 | 0 |
| 15-Jan-2024 | 73.00 | 80.00 | 73.00 | 77.00 | 70,371,500 | 0 |
| 12-Jan-2024 | 75.00 | 75.00 | 73.00 | 73.00 | 4,103,400 | 0 |
| 11-Jan-2024 | 76.00 | 76.00 | 74.00 | 75.00 | 1,626,300 | 0 |
| 10-Jan-2024 | 75.00 | 76.00 | 74.00 | 76.00 | 1,647,000 | 0 |
| 09-Jan-2024 | 77.00 | 77.00 | 74.00 | 75.00 | 6,036,800 | 0 |
| 08-Jan-2024 | 79.00 | 79.00 | 77.00 | 77.00 | 8,912,400 | 0 |
| 05-Jan-2024 | 77.00 | 83.00 | 76.00 | 79.00 | 118,310,500 | 0 |
| 04-Jan-2024 | 73.00 | 79.00 | 71.00 | 77.00 | 108,715,400 | 0 |
| 03-Jan-2024 | 74.00 | 75.00 | 73.00 | 73.00 | 3,705,300 | 0 |
| 02-Jan-2024 | 75.00 | 75.00 | 73.00 | 74.00 | 5,190,300 | 0 |
| 29-Dec-2023 | 78.00 | 80.00 | 75.00 | 75.00 | 21,698,700 | 0 |
| 28-Dec-2023 | 75.00 | 83.00 | 73.00 | 78.00 | 180,537,100 | 0 |
| 27-Dec-2023 | 73.00 | 79.00 | 70.00 | 75.00 | 154,171,800 | 0 |
| 22-Dec-2023 | 70.00 | 80.00 | 68.00 | 73.00 | 230,863,300 | 0 |
| 21-Dec-2023 | 73.00 | 73.00 | 69.00 | 70.00 | 12,841,900 | 0 |
| 20-Dec-2023 | 71.00 | 78.00 | 70.00 | 73.00 | 208,737,600 | 0 |
| 19-Dec-2023 | 68.00 | 75.00 | 66.00 | 71.00 | 207,232,800 | 0 |
| 18-Dec-2023 | 69.00 | 69.00 | 65.00 | 66.00 | 12,858,000 | 0 |
| 15-Dec-2023 | 74.00 | 75.00 | 68.00 | 69.00 | 16,905,900 | 0 |
| 14-Dec-2023 | 74.00 | 88.00 | 72.00 | 74.00 | 398,725,600 | 0 |
| 13-Dec-2023 | 67.00 | 85.00 | 66.00 | 74.00 | 435,599,300 | 0 |
| 12-Dec-2023 | 75.00 | 75.00 | 65.00 | 66.00 | 31,767,100 | 0 |
| 11-Dec-2023 | 59.00 | 79.00 | 58.00 | 73.00 | 304,418,400 | 0 |
| 08-Dec-2023 | 61.00 | 62.00 | 59.00 | 59.00 | 5,921,200 | 0 |
| 07-Dec-2023 | 58.00 | 67.00 | 58.00 | 60.00 | 46,697,500 | 0 |
| 06-Dec-2023 | 59.00 | 59.00 | 57.00 | 57.00 | 2,411,000 | 0 |
| 05-Dec-2023 | 60.00 | 60.00 | 58.00 | 58.00 | 3,439,500 | 0 |
| 04-Dec-2023 | 62.00 | 63.00 | 59.00 | 60.00 | 9,405,200 | 0 |
| 01-Dec-2023 | 57.00 | 69.00 | 54.00 | 62.00 | 160,227,100 | 0 |
| 30-Nov-2023 | 58.00 | 59.00 | 57.00 | 58.00 | 631,800 | 0 |
| 29-Nov-2023 | 58.00 | 59.00 | 57.00 | 58.00 | 1,532,700 | 0 |
| 28-Nov-2023 | 58.00 | 59.00 | 57.00 | 57.00 | 2,859,800 | 0 |
| 27-Nov-2023 | 58.00 | 59.00 | 57.00 | 57.00 | 2,280,800 | 0 |
| 24-Nov-2023 | 59.00 | 60.00 | 57.00 | 58.00 | 1,623,300 | 0 |
| 23-Nov-2023 | 58.00 | 60.00 | 57.00 | 58.00 | 2,229,800 | 0 |
| 22-Nov-2023 | 59.00 | 60.00 | 56.00 | 57.00 | 6,875,000 | 0 |
| 21-Nov-2023 | 60.00 | 61.00 | 59.00 | 59.00 | 3,555,700 | 0 |
| 20-Nov-2023 | 58.00 | 60.00 | 58.00 | 60.00 | 3,179,500 | 0 |
| 17-Nov-2023 | 59.00 | 60.00 | 58.00 | 58.00 | 3,782,200 | 0 |
| 16-Nov-2023 | 61.00 | 62.00 | 59.00 | 59.00 | 5,504,900 | 0 |
| 15-Nov-2023 | 63.00 | 65.00 | 61.00 | 61.00 | 9,483,400 | 0 |
| 14-Nov-2023 | 64.00 | 66.00 | 60.00 | 62.00 | 15,540,000 | 0 |
| 13-Nov-2023 | 59.00 | 66.00 | 58.00 | 64.00 | 30,421,000 | 0 |
| 10-Nov-2023 | 59.00 | 60.00 | 58.00 | 58.00 | 3,392,600 | 0 |
| 09-Nov-2023 | 59.00 | 61.00 | 58.00 | 59.00 | 4,226,700 | 0 |
| 08-Nov-2023 | 59.00 | 61.00 | 58.00 | 59.00 | 5,319,100 | 0 |
| 07-Nov-2023 | 62.00 | 63.00 | 60.00 | 60.00 | 3,692,700 | 0 |
| 06-Nov-2023 | 61.00 | 66.00 | 58.00 | 62.00 | 23,711,700 | 0 |
| 03-Nov-2023 | 64.00 | 64.00 | 60.00 | 60.00 | 8,974,100 | 0 |
| 02-Nov-2023 | 65.00 | 69.00 | 62.00 | 63.00 | 16,862,500 | 0 |