| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 53.00 | 53.00 | 51.00 | 52.00 | 441,300 | 0 |
| 01-Apr-2024 | 53.00 | 53.00 | 51.00 | 53.00 | 671,000 | 0 |
| 28-Mar-2024 | 52.00 | 53.00 | 51.00 | 52.00 | 978,200 | 0 |
| 27-Mar-2024 | 52.00 | 53.00 | 50.00 | 52.00 | 895,700 | 0 |
| 26-Mar-2024 | 53.00 | 53.00 | 50.00 | 52.00 | 15,130,900 | 0 |
| 25-Mar-2024 | 53.00 | 53.00 | 51.00 | 53.00 | 468,300 | 0 |
| 22-Mar-2024 | 53.00 | 54.00 | 52.00 | 52.00 | 442,000 | 0 |
| 21-Mar-2024 | 52.00 | 53.00 | 52.00 | 53.00 | 104,900 | 0 |
| 20-Mar-2024 | 54.00 | 54.00 | 53.00 | 53.00 | 766,100 | 0 |
| 19-Mar-2024 | 54.00 | 54.00 | 53.00 | 54.00 | 816,500 | 0 |
| 18-Mar-2024 | 53.00 | 54.00 | 52.00 | 54.00 | 582,200 | 0 |
| 15-Mar-2024 | 53.00 | 54.00 | 52.00 | 53.00 | 268,400 | 0 |
| 14-Mar-2024 | 52.00 | 54.00 | 52.00 | 53.00 | 3,219,500 | 0 |
| 13-Mar-2024 | 53.00 | 54.00 | 52.00 | 52.00 | 172,200 | 0 |
| 08-Mar-2024 | 52.00 | 54.00 | 52.00 | 53.00 | 840,500 | 0 |
| 07-Mar-2024 | 52.00 | 53.00 | 52.00 | 53.00 | 80,100 | 0 |
| 06-Mar-2024 | 52.00 | 53.00 | 52.00 | 53.00 | 174,600 | 0 |
| 05-Mar-2024 | 52.00 | 53.00 | 52.00 | 53.00 | 152,600 | 0 |
| 04-Mar-2024 | 52.00 | 53.00 | 51.00 | 53.00 | 38,200 | 0 |
| 01-Mar-2024 | 52.00 | 53.00 | 52.00 | 53.00 | 138,400 | 0 |
| 29-Feb-2024 | 52.00 | 53.00 | 52.00 | 53.00 | 14,800 | 0 |
| 28-Feb-2024 | 53.00 | 53.00 | 52.00 | 53.00 | 141,100 | 0 |
| 27-Feb-2024 | 51.00 | 53.00 | 51.00 | 53.00 | 171,900 | 0 |
| 26-Feb-2024 | 52.00 | 53.00 | 51.00 | 52.00 | 37,100 | 0 |
| 23-Feb-2024 | 51.00 | 52.00 | 51.00 | 52.00 | 235,900 | 0 |
| 22-Feb-2024 | 52.00 | 52.00 | 51.00 | 51.00 | 294,100 | 0 |
| 21-Feb-2024 | 53.00 | 53.00 | 52.00 | 53.00 | 696,900 | 0 |
| 20-Feb-2024 | 52.00 | 53.00 | 51.00 | 53.00 | 798,100 | 0 |
| 19-Feb-2024 | 52.00 | 53.00 | 52.00 | 52.00 | 230,300 | 0 |
| 16-Feb-2024 | 52.00 | 53.00 | 52.00 | 53.00 | 103,200 | 0 |
| 15-Feb-2024 | 53.00 | 53.00 | 52.00 | 53.00 | 12,300 | 0 |
| 13-Feb-2024 | 52.00 | 53.00 | 52.00 | 53.00 | 345,700 | 0 |
| 12-Feb-2024 | 53.00 | 54.00 | 52.00 | 53.00 | 506,400 | 0 |
| 07-Feb-2024 | 52.00 | 53.00 | 52.00 | 53.00 | 47,600 | 0 |
| 06-Feb-2024 | 52.00 | 53.00 | 52.00 | 52.00 | 343,300 | 0 |
| 05-Feb-2024 | 52.00 | 53.00 | 52.00 | 53.00 | 138,800 | 0 |
| 02-Feb-2024 | 52.00 | 53.00 | 52.00 | 53.00 | 59,700 | 0 |
| 01-Feb-2024 | 52.00 | 53.00 | 52.00 | 52.00 | 359,400 | 0 |
| 31-Jan-2024 | 52.00 | 53.00 | 52.00 | 52.00 | 525,600 | 0 |
| 30-Jan-2024 | 52.00 | 53.00 | 52.00 | 52.00 | 744,700 | 0 |
| 29-Jan-2024 | 52.00 | 53.00 | 52.00 | 52.00 | 1,504,300 | 0 |
| 26-Jan-2024 | 53.00 | 53.00 | 52.00 | 52.00 | 1,295,600 | 0 |
| 25-Jan-2024 | 53.00 | 53.00 | 52.00 | 53.00 | 1,500 | 0 |
| 24-Jan-2024 | 52.00 | 53.00 | 52.00 | 52.00 | 1,264,400 | 0 |
| 23-Jan-2024 | 53.00 | 53.00 | 52.00 | 52.00 | 708,900 | 0 |
| 22-Jan-2024 | 53.00 | 53.00 | 52.00 | 53.00 | 943,700 | 0 |
| 19-Jan-2024 | 53.00 | 54.00 | 52.00 | 53.00 | 450,000 | 0 |
| 18-Jan-2024 | 52.00 | 54.00 | 52.00 | 53.00 | 328,800 | 0 |
| 17-Jan-2024 | 52.00 | 53.00 | 52.00 | 53.00 | 550,900 | 0 |
| 16-Jan-2024 | 51.00 | 55.00 | 51.00 | 52.00 | 8,618,900 | 0 |
| 15-Jan-2024 | 51.00 | 52.00 | 51.00 | 51.00 | 351,800 | 0 |
| 12-Jan-2024 | 52.00 | 52.00 | 51.00 | 52.00 | 965,800 | 0 |
| 11-Jan-2024 | 52.00 | 52.00 | 51.00 | 52.00 | 364,700 | 0 |
| 10-Jan-2024 | 51.00 | 52.00 | 51.00 | 51.00 | 1,826,900 | 0 |
| 09-Jan-2024 | 51.00 | 61.00 | 51.00 | 51.00 | 34,852,200 | 0 |
| 08-Jan-2024 | 51.00 | 52.00 | 51.00 | 52.00 | 86,600 | 0 |
| 05-Jan-2024 | 52.00 | 52.00 | 51.00 | 51.00 | 1,085,800 | 0 |
| 04-Jan-2024 | 51.00 | 53.00 | 51.00 | 52.00 | 418,300 | 0 |
| 03-Jan-2024 | 52.00 | 52.00 | 51.00 | 51.00 | 629,800 | 0 |
| 02-Jan-2024 | 51.00 | 52.00 | 51.00 | 51.00 | 834,100 | 0 |
| 29-Dec-2023 | 52.00 | 52.00 | 51.00 | 52.00 | 271,100 | 0 |
| 28-Dec-2023 | 52.00 | 52.00 | 51.00 | 52.00 | 416,000 | 0 |
| 27-Dec-2023 | 51.00 | 52.00 | 51.00 | 52.00 | 72,500 | 0 |
| 22-Dec-2023 | 51.00 | 52.00 | 51.00 | 51.00 | 403,900 | 0 |
| 21-Dec-2023 | 51.00 | 52.00 | 51.00 | 51.00 | 303,000 | 0 |
| 20-Dec-2023 | 52.00 | 52.00 | 51.00 | 51.00 | 1,270,200 | 0 |
| 19-Dec-2023 | 51.00 | 52.00 | 51.00 | 52.00 | 106,700 | 0 |
| 18-Dec-2023 | 51.00 | 52.00 | 51.00 | 51.00 | 1,043,500 | 0 |
| 15-Dec-2023 | 51.00 | 52.00 | 51.00 | 51.00 | 628,800 | 0 |
| 14-Dec-2023 | 51.00 | 52.00 | 51.00 | 51.00 | 268,200 | 0 |
| 13-Dec-2023 | 52.00 | 52.00 | 51.00 | 51.00 | 686,200 | 0 |
| 12-Dec-2023 | 51.00 | 52.00 | 51.00 | 51.00 | 700,300 | 0 |
| 11-Dec-2023 | 51.00 | 55.00 | 50.00 | 51.00 | 13,472,100 | 0 |
| 08-Dec-2023 | 52.00 | 52.00 | 51.00 | 52.00 | 1,478,700 | 0 |
| 07-Dec-2023 | 50.00 | 52.00 | 50.00 | 51.00 | 1,977,700 | 0 |
| 06-Dec-2023 | 51.00 | 51.00 | 50.00 | 50.00 | 1,515,800 | 0 |
| 05-Dec-2023 | 51.00 | 52.00 | 50.00 | 51.00 | 1,200,500 | 0 |
| 04-Dec-2023 | 51.00 | 52.00 | 50.00 | 52.00 | 1,202,600 | 0 |
| 01-Dec-2023 | 50.00 | 53.00 | 50.00 | 51.00 | 1,929,500 | 0 |
| 30-Nov-2023 | 53.00 | 54.00 | 51.00 | 52.00 | 859,500 | 0 |
| 29-Nov-2023 | 52.00 | 53.00 | 52.00 | 53.00 | 747,400 | 0 |
| 28-Nov-2023 | 51.00 | 53.00 | 51.00 | 52.00 | 2,490,000 | 0 |
| 27-Nov-2023 | 50.00 | 51.00 | 50.00 | 51.00 | 1,381,200 | 0 |
| 24-Nov-2023 | 51.00 | 51.00 | 50.00 | 50.00 | 1,529,900 | 0 |
| 23-Nov-2023 | 53.00 | 53.00 | 50.00 | 51.00 | 2,385,900 | 0 |
| 22-Nov-2023 | 51.00 | 52.00 | 50.00 | 51.00 | 2,447,200 | 0 |
| 21-Nov-2023 | 51.00 | 52.00 | 50.00 | 51.00 | 2,663,100 | 0 |
| 20-Nov-2023 | 51.00 | 55.00 | 51.00 | 51.00 | 4,077,500 | 0 |
| 17-Nov-2023 | 52.00 | 53.00 | 51.00 | 52.00 | 806,400 | 0 |
| 16-Nov-2023 | 53.00 | 53.00 | 52.00 | 53.00 | 90,600 | 0 |
| 15-Nov-2023 | 53.00 | 53.00 | 52.00 | 53.00 | 755,100 | 0 |
| 14-Nov-2023 | 52.00 | 53.00 | 52.00 | 53.00 | 298,200 | 0 |
| 13-Nov-2023 | 52.00 | 53.00 | 51.00 | 53.00 | 864,300 | 0 |
| 10-Nov-2023 | 53.00 | 54.00 | 51.00 | 53.00 | 1,678,800 | 0 |
| 09-Nov-2023 | 54.00 | 55.00 | 53.00 | 53.00 | 1,305,700 | 0 |
| 08-Nov-2023 | 54.00 | 55.00 | 53.00 | 54.00 | 818,900 | 0 |
| 07-Nov-2023 | 53.00 | 56.00 | 52.00 | 54.00 | 3,353,400 | 0 |
| 06-Nov-2023 | 52.00 | 54.00 | 52.00 | 53.00 | 944,900 | 0 |
| 03-Nov-2023 | 52.00 | 53.00 | 51.00 | 52.00 | 626,600 | 0 |
| 02-Nov-2023 | 52.00 | 53.00 | 51.00 | 52.00 | 2,070,100 | 0 |