| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 71.00 | 72.00 | 70.00 | 71.00 | 2,787,600 | 0 |
| 18-Jan-2024 | 62.00 | 72.00 | 62.00 | 71.00 | 7,038,100 | 0 |
| 17-Jan-2024 | 73.00 | 73.00 | 71.00 | 71.00 | 3,918,600 | 0 |
| 16-Jan-2024 | 73.00 | 73.00 | 71.00 | 72.00 | 4,619,500 | 0 |
| 15-Jan-2024 | 73.00 | 74.00 | 72.00 | 72.00 | 5,107,300 | 0 |
| 12-Jan-2024 | 72.00 | 74.00 | 72.00 | 73.00 | 5,488,300 | 0 |
| 11-Jan-2024 | 74.00 | 75.00 | 71.00 | 72.00 | 20,168,800 | 0 |
| 10-Jan-2024 | 75.00 | 76.00 | 73.00 | 73.00 | 6,697,200 | 0 |
| 09-Jan-2024 | 76.00 | 77.00 | 74.00 | 74.00 | 16,699,200 | 0 |
| 08-Jan-2024 | 75.00 | 79.00 | 74.00 | 76.00 | 21,497,700 | 0 |
| 05-Jan-2024 | 76.00 | 76.00 | 74.00 | 75.00 | 6,917,800 | 0 |
| 04-Jan-2024 | 75.00 | 76.00 | 75.00 | 75.00 | 5,548,800 | 0 |
| 03-Jan-2024 | 75.00 | 76.00 | 74.00 | 74.00 | 3,071,800 | 0 |
| 02-Jan-2024 | 75.00 | 76.00 | 74.00 | 74.00 | 4,667,100 | 0 |
| 29-Dec-2023 | 76.00 | 76.00 | 74.00 | 75.00 | 4,459,300 | 0 |
| 28-Dec-2023 | 75.00 | 77.00 | 74.00 | 75.00 | 29,259,500 | 0 |
| 27-Dec-2023 | 74.00 | 75.00 | 73.00 | 74.00 | 4,589,400 | 0 |
| 22-Dec-2023 | 74.00 | 76.00 | 73.00 | 74.00 | 16,959,600 | 0 |
| 21-Dec-2023 | 74.00 | 75.00 | 73.00 | 73.00 | 5,889,300 | 0 |
| 20-Dec-2023 | 75.00 | 75.00 | 73.00 | 74.00 | 8,531,500 | 0 |
| 19-Dec-2023 | 73.00 | 76.00 | 72.00 | 74.00 | 8,436,900 | 0 |
| 18-Dec-2023 | 75.00 | 79.00 | 72.00 | 73.00 | 38,972,700 | 0 |
| 15-Dec-2023 | 76.00 | 77.00 | 75.00 | 75.00 | 10,280,500 | 0 |
| 14-Dec-2023 | 77.00 | 82.00 | 74.00 | 76.00 | 97,013,200 | 0 |
| 13-Dec-2023 | 74.00 | 81.00 | 73.00 | 76.00 | 72,543,600 | 0 |
| 12-Dec-2023 | 73.00 | 83.00 | 71.00 | 74.00 | 79,245,000 | 0 |
| 11-Dec-2023 | 75.00 | 75.00 | 72.00 | 73.00 | 14,217,400 | 0 |
| 08-Dec-2023 | 75.00 | 77.00 | 74.00 | 75.00 | 9,303,600 | 0 |
| 07-Dec-2023 | 80.00 | 80.00 | 74.00 | 75.00 | 14,330,200 | 0 |
| 06-Dec-2023 | 78.00 | 80.00 | 77.00 | 79.00 | 9,179,100 | 0 |
| 05-Dec-2023 | 81.00 | 81.00 | 77.00 | 78.00 | 7,621,200 | 0 |
| 04-Dec-2023 | 82.00 | 83.00 | 79.00 | 80.00 | 10,323,100 | 0 |
| 01-Dec-2023 | 80.00 | 82.00 | 77.00 | 82.00 | 9,233,000 | 0 |
| 30-Nov-2023 | 80.00 | 82.00 | 79.00 | 80.00 | 17,514,700 | 0 |
| 29-Nov-2023 | 77.00 | 80.00 | 75.00 | 80.00 | 16,865,100 | 0 |
| 28-Nov-2023 | 78.00 | 79.00 | 76.00 | 77.00 | 10,699,500 | 0 |
| 27-Nov-2023 | 77.00 | 79.00 | 75.00 | 78.00 | 10,555,900 | 0 |
| 24-Nov-2023 | 74.00 | 78.00 | 73.00 | 77.00 | 18,120,300 | 0 |
| 23-Nov-2023 | 74.00 | 75.00 | 73.00 | 74.00 | 9,402,100 | 0 |
| 22-Nov-2023 | 64.00 | 77.00 | 64.00 | 73.00 | 127,912,300 | 0 |
| 21-Nov-2023 | 74.00 | 74.00 | 71.00 | 72.00 | 14,376,800 | 0 |
| 20-Nov-2023 | 77.00 | 77.00 | 71.00 | 74.00 | 23,023,300 | 0 |
| 17-Nov-2023 | 78.00 | 78.00 | 75.00 | 76.00 | 12,946,500 | 0 |
| 16-Nov-2023 | 79.00 | 79.00 | 77.00 | 78.00 | 11,076,700 | 0 |
| 15-Nov-2023 | 79.00 | 81.00 | 77.00 | 78.00 | 13,099,100 | 0 |
| 14-Nov-2023 | 72.00 | 81.00 | 72.00 | 79.00 | 10,423,900 | 0 |
| 13-Nov-2023 | 81.00 | 82.00 | 79.00 | 80.00 | 7,058,900 | 0 |
| 10-Nov-2023 | 81.00 | 82.00 | 80.00 | 81.00 | 5,886,900 | 0 |
| 09-Nov-2023 | 82.00 | 82.00 | 80.00 | 81.00 | 6,299,000 | 0 |
| 08-Nov-2023 | 82.00 | 83.00 | 80.00 | 81.00 | 7,229,700 | 0 |
| 07-Nov-2023 | 84.00 | 85.00 | 82.00 | 82.00 | 9,206,600 | 0 |
| 06-Nov-2023 | 84.00 | 85.00 | 83.00 | 83.00 | 20,844,100 | 0 |
| 03-Nov-2023 | 84.00 | 85.00 | 82.00 | 83.00 | 15,084,000 | 0 |
| 02-Nov-2023 | 80.00 | 83.00 | 79.00 | 83.00 | 14,814,500 | 0 |
| 01-Nov-2023 | 81.00 | 81.00 | 79.00 | 79.00 | 8,202,700 | 0 |
| 31-Oct-2023 | 83.00 | 83.00 | 81.00 | 81.00 | 7,442,300 | 0 |
| 30-Oct-2023 | 82.00 | 84.00 | 79.00 | 82.00 | 29,959,100 | 0 |
| 27-Oct-2023 | 84.00 | 86.00 | 82.00 | 82.00 | 16,823,800 | 0 |
| 26-Oct-2023 | 87.00 | 90.00 | 83.00 | 84.00 | 117,075,600 | 0 |
| 25-Oct-2023 | 84.00 | 89.00 | 83.00 | 87.00 | 167,055,500 | 0 |
| 24-Oct-2023 | 84.00 | 87.00 | 83.00 | 83.00 | 137,849,600 | 0 |
| 23-Oct-2023 | 83.00 | 91.00 | 80.00 | 83.00 | 225,270,100 | 0 |
| 20-Oct-2023 | 84.00 | 89.00 | 83.00 | 83.00 | 112,080,600 | 0 |
| 19-Oct-2023 | 88.00 | 90.00 | 83.00 | 84.00 | 138,302,700 | 0 |
| 18-Oct-2023 | 92.00 | 95.00 | 85.00 | 88.00 | 166,407,400 | 0 |
| 17-Oct-2023 | 78.00 | 93.00 | 78.00 | 92.00 | 252,015,700 | 0 |
| 16-Oct-2023 | 84.00 | 84.00 | 77.00 | 79.00 | 95,347,300 | 0 |
| 13-Oct-2023 | 89.00 | 90.00 | 83.00 | 84.00 | 82,303,400 | 0 |
| 12-Oct-2023 | 90.00 | 93.00 | 88.00 | 88.00 | 73,376,500 | 0 |
| 11-Oct-2023 | 92.00 | 93.00 | 88.00 | 90.00 | 98,660,200 | 0 |
| 10-Oct-2023 | 89.00 | 93.00 | 87.00 | 91.00 | 59,562,500 | 0 |
| 09-Oct-2023 | 91.00 | 96.00 | 86.00 | 88.00 | 61,591,400 | 0 |
| 06-Oct-2023 | 83.00 | 95.00 | 76.00 | 91.00 | 99,812,000 | 0 |
| 05-Oct-2023 | 97.00 | 99.00 | 93.00 | 93.00 | 87,392,900 | 0 |
| 04-Oct-2023 | 101.00 | 102.00 | 95.00 | 96.00 | 71,794,700 | 0 |
| 03-Oct-2023 | 103.00 | 105.00 | 100.00 | 101.00 | 65,585,800 | 0 |
| 02-Oct-2023 | 103.00 | 107.00 | 101.00 | 102.00 | 81,244,800 | 0 |
| 29-Sep-2023 | 101.00 | 106.00 | 101.00 | 103.00 | 69,067,200 | 0 |
| 27-Sep-2023 | 102.00 | 105.00 | 101.00 | 101.00 | 34,757,400 | 0 |
| 26-Sep-2023 | 106.00 | 108.00 | 101.00 | 102.00 | 44,204,600 | 0 |
| 25-Sep-2023 | 107.00 | 108.00 | 103.00 | 106.00 | 38,802,400 | 0 |
| 22-Sep-2023 | 108.00 | 111.00 | 106.00 | 107.00 | 32,320,400 | 0 |
| 21-Sep-2023 | 112.00 | 113.00 | 106.00 | 106.00 | 34,363,100 | 0 |
| 20-Sep-2023 | 102.00 | 114.00 | 102.00 | 111.00 | 106,930,900 | 0 |
| 19-Sep-2023 | 95.00 | 107.00 | 89.00 | 102.00 | 44,132,800 | 0 |
| 18-Sep-2023 | 103.00 | 112.00 | 103.00 | 105.00 | 49,879,600 | 0 |
| 15-Sep-2023 | 114.00 | 115.00 | 110.00 | 111.00 | 45,471,100 | 0 |
| 14-Sep-2023 | 114.00 | 117.00 | 113.00 | 114.00 | 32,950,300 | 0 |
| 13-Sep-2023 | 117.00 | 118.00 | 114.00 | 114.00 | 26,038,800 | 0 |
| 12-Sep-2023 | 118.00 | 119.00 | 115.00 | 117.00 | 19,184,500 | 0 |
| 11-Sep-2023 | 103.00 | 120.00 | 103.00 | 117.00 | 19,831,700 | 0 |
| 08-Sep-2023 | 118.00 | 121.00 | 117.00 | 119.00 | 22,437,300 | 0 |
| 07-Sep-2023 | 123.00 | 129.00 | 117.00 | 118.00 | 55,498,800 | 0 |
| 06-Sep-2023 | 118.00 | 123.00 | 115.00 | 122.00 | 41,461,000 | 0 |
| 05-Sep-2023 | 124.00 | 124.00 | 116.00 | 117.00 | 46,790,200 | 0 |
| 04-Sep-2023 | 116.00 | 127.00 | 116.00 | 122.00 | 34,732,500 | 0 |
| 01-Sep-2023 | 136.00 | 137.00 | 118.00 | 124.00 | 142,830,600 | 0 |
| 31-Aug-2023 | 143.00 | 148.00 | 134.00 | 135.00 | 286,847,200 | 0 |
| 30-Aug-2023 | 140.00 | 158.00 | 139.00 | 142.00 | 392,124,100 | 0 |
| 29-Aug-2023 | 140.00 | 141.00 | 137.00 | 139.00 | 46,131,900 | 0 |