| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 01-Nov-2023 | 67.00 | 82.00 | 60.00 | 64.00 | 319,889,500 | 0 |
| 31-Oct-2023 | 69.00 | 72.00 | 67.00 | 69.00 | 12,348,800 | 0 |
| 30-Oct-2023 | 71.00 | 73.00 | 64.00 | 68.00 | 16,160,900 | 0 |
| 27-Oct-2023 | 72.00 | 76.00 | 68.00 | 70.00 | 24,662,700 | 0 |
| 26-Oct-2023 | 68.00 | 82.00 | 68.00 | 71.00 | 95,758,200 | 0 |
| 25-Oct-2023 | 74.00 | 78.00 | 67.00 | 68.00 | 25,308,400 | 0 |
| 24-Oct-2023 | 85.00 | 85.00 | 72.00 | 75.00 | 33,120,100 | 0 |
| 23-Oct-2023 | 67.00 | 86.00 | 66.00 | 85.00 | 130,028,500 | 0 |
| 20-Oct-2023 | 81.00 | 82.00 | 63.00 | 67.00 | 158,543,000 | 0 |
| 19-Oct-2023 | 55.00 | 74.00 | 55.00 | 74.00 | 127,192,200 | 0 |
| 18-Oct-2023 | 55.00 | 56.00 | 54.00 | 55.00 | 702,800 | 0 |
| 17-Oct-2023 | 54.00 | 56.00 | 54.00 | 55.00 | 1,299,800 | 0 |
| 16-Oct-2023 | 55.00 | 55.00 | 54.00 | 54.00 | 1,083,900 | 0 |
| 13-Oct-2023 | 56.00 | 57.00 | 54.00 | 55.00 | 1,366,600 | 0 |
| 12-Oct-2023 | 58.00 | 58.00 | 56.00 | 57.00 | 331,900 | 0 |
| 11-Oct-2023 | 55.00 | 60.00 | 55.00 | 58.00 | 3,068,500 | 0 |
| 10-Oct-2023 | 54.00 | 56.00 | 54.00 | 55.00 | 1,784,800 | 0 |
| 09-Oct-2023 | 55.00 | 56.00 | 54.00 | 54.00 | 1,450,300 | 0 |
| 06-Oct-2023 | 55.00 | 56.00 | 55.00 | 55.00 | 1,140,600 | 0 |
| 05-Oct-2023 | 56.00 | 57.00 | 55.00 | 55.00 | 926,200 | 0 |
| 04-Oct-2023 | 57.00 | 58.00 | 55.00 | 56.00 | 1,740,700 | 0 |
| 03-Oct-2023 | 56.00 | 59.00 | 56.00 | 57.00 | 1,725,100 | 0 |
| 02-Oct-2023 | 57.00 | 57.00 | 55.00 | 56.00 | 893,300 | 0 |
| 29-Sep-2023 | 56.00 | 57.00 | 55.00 | 57.00 | 1,200,200 | 0 |
| 27-Sep-2023 | 57.00 | 57.00 | 55.00 | 55.00 | 648,000 | 0 |
| 26-Sep-2023 | 55.00 | 61.00 | 55.00 | 56.00 | 2,990,000 | 0 |
| 25-Sep-2023 | 57.00 | 57.00 | 55.00 | 55.00 | 500,600 | 0 |
| 22-Sep-2023 | 56.00 | 57.00 | 55.00 | 56.00 | 1,092,200 | 0 |
| 21-Sep-2023 | 56.00 | 57.00 | 55.00 | 56.00 | 543,500 | 0 |
| 20-Sep-2023 | 56.00 | 56.00 | 55.00 | 56.00 | 731,900 | 0 |
| 19-Sep-2023 | 56.00 | 56.00 | 55.00 | 56.00 | 872,100 | 0 |
| 18-Sep-2023 | 56.00 | 57.00 | 55.00 | 56.00 | 938,100 | 0 |
| 15-Sep-2023 | 57.00 | 58.00 | 56.00 | 56.00 | 895,500 | 0 |
| 14-Sep-2023 | 58.00 | 59.00 | 57.00 | 58.00 | 580,900 | 0 |
| 13-Sep-2023 | 57.00 | 59.00 | 56.00 | 58.00 | 892,400 | 0 |
| 12-Sep-2023 | 55.00 | 59.00 | 55.00 | 57.00 | 2,070,600 | 0 |
| 11-Sep-2023 | 56.00 | 57.00 | 55.00 | 55.00 | 1,628,800 | 0 |
| 08-Sep-2023 | 58.00 | 58.00 | 56.00 | 57.00 | 617,300 | 0 |
| 07-Sep-2023 | 59.00 | 59.00 | 57.00 | 57.00 | 4,406,500 | 0 |
| 06-Sep-2023 | 58.00 | 60.00 | 58.00 | 59.00 | 727,600 | 0 |
| 05-Sep-2023 | 59.00 | 60.00 | 58.00 | 59.00 | 1,441,200 | 0 |
| 04-Sep-2023 | 61.00 | 61.00 | 58.00 | 59.00 | 2,364,100 | 0 |
| 01-Sep-2023 | 60.00 | 61.00 | 59.00 | 61.00 | 1,792,300 | 0 |
| 31-Aug-2023 | 62.00 | 62.00 | 59.00 | 60.00 | 3,146,300 | 0 |
| 30-Aug-2023 | 60.00 | 62.00 | 59.00 | 62.00 | 2,044,500 | 0 |
| 29-Aug-2023 | 62.00 | 62.00 | 60.00 | 60.00 | 7,680,500 | 0 |