| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 360.00 | 370.00 | 356.00 | 364.00 | 159,600 | 0 |
| 01-Apr-2024 | 360.00 | 360.00 | 354.00 | 360.00 | 169,000 | 0 |
| 28-Mar-2024 | 360.00 | 366.00 | 354.00 | 360.00 | 419,800 | 0 |
| 27-Mar-2024 | 364.00 | 372.00 | 364.00 | 364.00 | 69,200 | 0 |
| 26-Mar-2024 | 370.00 | 370.00 | 364.00 | 364.00 | 16,500 | 0 |
| 25-Mar-2024 | 370.00 | 370.00 | 366.00 | 366.00 | 21,000 | 0 |
| 22-Mar-2024 | 364.00 | 366.00 | 362.00 | 366.00 | 50,900 | 0 |
| 21-Mar-2024 | 360.00 | 364.00 | 360.00 | 364.00 | 69,900 | 0 |
| 20-Mar-2024 | 360.00 | 364.00 | 360.00 | 364.00 | 31,200 | 0 |
| 19-Mar-2024 | 362.00 | 364.00 | 360.00 | 364.00 | 53,600 | 0 |
| 18-Mar-2024 | 368.00 | 368.00 | 360.00 | 364.00 | 31,900 | 0 |
| 15-Mar-2024 | 370.00 | 372.00 | 358.00 | 364.00 | 174,400 | 0 |
| 14-Mar-2024 | 364.00 | 368.00 | 360.00 | 360.00 | 25,800 | 0 |
| 13-Mar-2024 | 366.00 | 376.00 | 360.00 | 362.00 | 268,600 | 0 |
| 08-Mar-2024 | 362.00 | 366.00 | 360.00 | 366.00 | 145,400 | 0 |
| 07-Mar-2024 | 364.00 | 366.00 | 362.00 | 362.00 | 8,500 | 0 |
| 06-Mar-2024 | 358.00 | 366.00 | 356.00 | 366.00 | 62,200 | 0 |
| 05-Mar-2024 | 366.00 | 366.00 | 356.00 | 360.00 | 40,500 | 0 |
| 04-Mar-2024 | 362.00 | 380.00 | 358.00 | 358.00 | 106,100 | 0 |
| 01-Mar-2024 | 366.00 | 366.00 | 364.00 | 364.00 | 6,900 | 0 |
| 29-Feb-2024 | 364.00 | 366.00 | 364.00 | 366.00 | 13,100 | 0 |
| 28-Feb-2024 | 364.00 | 372.00 | 358.00 | 364.00 | 145,200 | 0 |
| 27-Feb-2024 | 362.00 | 362.00 | 358.00 | 362.00 | 112,100 | 0 |
| 26-Feb-2024 | 364.00 | 368.00 | 360.00 | 360.00 | 69,000 | 0 |
| 23-Feb-2024 | 360.00 | 366.00 | 360.00 | 366.00 | 33,400 | 0 |
| 22-Feb-2024 | 358.00 | 364.00 | 358.00 | 362.00 | 27,700 | 0 |
| 21-Feb-2024 | 360.00 | 364.00 | 358.00 | 360.00 | 92,400 | 0 |
| 20-Feb-2024 | 364.00 | 366.00 | 360.00 | 364.00 | 25,100 | 0 |
| 19-Feb-2024 | 368.00 | 368.00 | 362.00 | 364.00 | 94,700 | 0 |
| 16-Feb-2024 | 362.00 | 370.00 | 362.00 | 366.00 | 28,600 | 0 |
| 15-Feb-2024 | 364.00 | 366.00 | 362.00 | 362.00 | 48,100 | 0 |
| 13-Feb-2024 | 374.00 | 374.00 | 360.00 | 368.00 | 114,100 | 0 |
| 12-Feb-2024 | 358.00 | 368.00 | 358.00 | 366.00 | 109,200 | 0 |
| 07-Feb-2024 | 358.00 | 366.00 | 358.00 | 360.00 | 72,500 | 0 |
| 06-Feb-2024 | 370.00 | 370.00 | 356.00 | 360.00 | 113,800 | 0 |
| 05-Feb-2024 | 368.00 | 374.00 | 358.00 | 370.00 | 272,300 | 0 |
| 02-Feb-2024 | 364.00 | 368.00 | 362.00 | 368.00 | 7,900 | 0 |
| 01-Feb-2024 | 366.00 | 366.00 | 362.00 | 364.00 | 6,400 | 0 |
| 31-Jan-2024 | 362.00 | 370.00 | 362.00 | 366.00 | 33,200 | 0 |
| 30-Jan-2024 | 364.00 | 366.00 | 360.00 | 362.00 | 70,000 | 0 |
| 29-Jan-2024 | 368.00 | 368.00 | 362.00 | 362.00 | 58,400 | 0 |
| 26-Jan-2024 | 368.00 | 374.00 | 364.00 | 368.00 | 73,500 | 0 |
| 25-Jan-2024 | 366.00 | 370.00 | 362.00 | 368.00 | 52,400 | 0 |
| 24-Jan-2024 | 362.00 | 366.00 | 356.00 | 366.00 | 84,000 | 0 |
| 23-Jan-2024 | 360.00 | 366.00 | 358.00 | 362.00 | 27,100 | 0 |
| 22-Jan-2024 | 364.00 | 368.00 | 360.00 | 362.00 | 151,400 | 0 |
| 19-Jan-2024 | 362.00 | 366.00 | 356.00 | 364.00 | 72,400 | 0 |
| 18-Jan-2024 | 360.00 | 362.00 | 354.00 | 362.00 | 158,000 | 0 |
| 17-Jan-2024 | 364.00 | 364.00 | 356.00 | 360.00 | 158,700 | 0 |
| 16-Jan-2024 | 360.00 | 366.00 | 360.00 | 360.00 | 57,600 | 0 |
| 15-Jan-2024 | 364.00 | 366.00 | 360.00 | 360.00 | 111,500 | 0 |
| 12-Jan-2024 | 362.00 | 362.00 | 356.00 | 362.00 | 48,000 | 0 |
| 11-Jan-2024 | 364.00 | 366.00 | 356.00 | 358.00 | 82,800 | 0 |
| 10-Jan-2024 | 360.00 | 368.00 | 356.00 | 364.00 | 144,100 | 0 |
| 09-Jan-2024 | 378.00 | 378.00 | 360.00 | 364.00 | 155,500 | 0 |
| 08-Jan-2024 | 358.00 | 378.00 | 358.00 | 366.00 | 110,500 | 0 |
| 05-Jan-2024 | 352.00 | 364.00 | 346.00 | 364.00 | 176,100 | 0 |
| 04-Jan-2024 | 348.00 | 354.00 | 346.00 | 350.00 | 42,300 | 0 |
| 03-Jan-2024 | 350.00 | 354.00 | 348.00 | 350.00 | 79,500 | 0 |
| 02-Jan-2024 | 352.00 | 354.00 | 344.00 | 352.00 | 32,900 | 0 |
| 29-Dec-2023 | 348.00 | 348.00 | 344.00 | 348.00 | 28,400 | 0 |
| 28-Dec-2023 | 348.00 | 350.00 | 344.00 | 346.00 | 91,100 | 0 |
| 27-Dec-2023 | 346.00 | 348.00 | 342.00 | 348.00 | 28,300 | 0 |
| 22-Dec-2023 | 340.00 | 350.00 | 336.00 | 348.00 | 91,700 | 0 |
| 21-Dec-2023 | 348.00 | 348.00 | 336.00 | 344.00 | 253,600 | 0 |
| 20-Dec-2023 | 354.00 | 356.00 | 344.00 | 346.00 | 51,000 | 0 |
| 19-Dec-2023 | 356.00 | 358.00 | 342.00 | 354.00 | 92,800 | 0 |
| 18-Dec-2023 | 356.00 | 360.00 | 356.00 | 356.00 | 6,500 | 0 |
| 15-Dec-2023 | 356.00 | 358.00 | 354.00 | 356.00 | 22,900 | 0 |
| 14-Dec-2023 | 348.00 | 360.00 | 348.00 | 356.00 | 79,900 | 0 |
| 13-Dec-2023 | 344.00 | 348.00 | 342.00 | 348.00 | 32,500 | 0 |
| 12-Dec-2023 | 352.00 | 358.00 | 334.00 | 348.00 | 393,000 | 0 |
| 11-Dec-2023 | 364.00 | 364.00 | 342.00 | 352.00 | 210,400 | 0 |
| 08-Dec-2023 | 360.00 | 374.00 | 350.00 | 364.00 | 396,300 | 0 |
| 07-Dec-2023 | 376.00 | 376.00 | 356.00 | 364.00 | 290,300 | 0 |
| 06-Dec-2023 | 366.00 | 372.00 | 350.00 | 366.00 | 395,000 | 0 |
| 05-Dec-2023 | 366.00 | 368.00 | 360.00 | 366.00 | 18,400 | 0 |
| 04-Dec-2023 | 370.00 | 370.00 | 340.00 | 366.00 | 332,100 | 0 |
| 01-Dec-2023 | 368.00 | 368.00 | 358.00 | 364.00 | 273,100 | 0 |
| 30-Nov-2023 | 366.00 | 368.00 | 360.00 | 364.00 | 80,100 | 0 |
| 29-Nov-2023 | 370.00 | 370.00 | 366.00 | 366.00 | 61,200 | 0 |
| 28-Nov-2023 | 370.00 | 370.00 | 364.00 | 370.00 | 59,500 | 0 |
| 27-Nov-2023 | 370.00 | 374.00 | 362.00 | 372.00 | 63,700 | 0 |
| 24-Nov-2023 | 374.00 | 374.00 | 366.00 | 368.00 | 30,200 | 0 |
| 23-Nov-2023 | 370.00 | 376.00 | 366.00 | 376.00 | 28,600 | 0 |
| 22-Nov-2023 | 368.00 | 374.00 | 366.00 | 368.00 | 235,500 | 0 |
| 21-Nov-2023 | 370.00 | 370.00 | 364.00 | 368.00 | 59,000 | 0 |
| 20-Nov-2023 | 374.00 | 374.00 | 366.00 | 374.00 | 53,300 | 0 |
| 17-Nov-2023 | 378.00 | 378.00 | 370.00 | 374.00 | 18,700 | 0 |
| 16-Nov-2023 | 376.00 | 376.00 | 368.00 | 372.00 | 19,200 | 0 |
| 15-Nov-2023 | 370.00 | 372.00 | 362.00 | 372.00 | 99,400 | 0 |
| 14-Nov-2023 | 372.00 | 374.00 | 366.00 | 368.00 | 37,000 | 0 |
| 13-Nov-2023 | 374.00 | 384.00 | 372.00 | 372.00 | 41,100 | 0 |
| 10-Nov-2023 | 374.00 | 378.00 | 368.00 | 372.00 | 14,400 | 0 |
| 09-Nov-2023 | 376.00 | 378.00 | 364.00 | 374.00 | 183,000 | 0 |
| 08-Nov-2023 | 362.00 | 382.00 | 350.00 | 376.00 | 462,100 | 0 |
| 07-Nov-2023 | 364.00 | 368.00 | 360.00 | 362.00 | 31,300 | 0 |
| 06-Nov-2023 | 372.00 | 372.00 | 360.00 | 364.00 | 142,100 | 0 |
| 03-Nov-2023 | 372.00 | 376.00 | 368.00 | 372.00 | 28,700 | 0 |
| 02-Nov-2023 | 374.00 | 376.00 | 360.00 | 372.00 | 66,900 | 0 |