| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 83.00 | 85.00 | 82.00 | 83.00 | 2,527,000 | 0 |
| 01-Apr-2024 | 83.00 | 85.00 | 83.00 | 83.00 | 2,371,700 | 0 |
| 28-Mar-2024 | 85.00 | 86.00 | 85.00 | 85.00 | 2,348,600 | 0 |
| 27-Mar-2024 | 87.00 | 89.00 | 85.00 | 85.00 | 2,342,400 | 0 |
| 26-Mar-2024 | 88.00 | 88.00 | 86.00 | 87.00 | 2,546,100 | 0 |
| 25-Mar-2024 | 93.00 | 93.00 | 80.00 | 88.00 | 2,916,500 | 0 |
| 22-Mar-2024 | 85.00 | 86.00 | 84.00 | 86.00 | 3,079,000 | 0 |
| 21-Mar-2024 | 87.00 | 87.00 | 84.00 | 85.00 | 3,184,200 | 0 |
| 20-Mar-2024 | 84.00 | 91.00 | 83.00 | 87.00 | 3,509,500 | 0 |
| 19-Mar-2024 | 82.00 | 86.00 | 80.00 | 84.00 | 3,369,600 | 0 |
| 18-Mar-2024 | 81.00 | 88.00 | 81.00 | 82.00 | 3,263,400 | 0 |
| 15-Mar-2024 | 82.00 | 83.00 | 81.00 | 81.00 | 2,476,200 | 0 |
| 14-Mar-2024 | 82.00 | 83.00 | 82.00 | 82.00 | 3,657,800 | 0 |
| 13-Mar-2024 | 83.00 | 83.00 | 80.00 | 82.00 | 3,092,800 | 0 |
| 08-Mar-2024 | 84.00 | 85.00 | 82.00 | 83.00 | 3,610,300 | 0 |
| 07-Mar-2024 | 81.00 | 85.00 | 81.00 | 84.00 | 3,297,200 | 0 |
| 06-Mar-2024 | 80.00 | 83.00 | 80.00 | 81.00 | 3,079,000 | 0 |
| 05-Mar-2024 | 81.00 | 82.00 | 80.00 | 80.00 | 2,964,200 | 0 |
| 04-Mar-2024 | 81.00 | 82.00 | 80.00 | 81.00 | 2,738,200 | 0 |
| 01-Mar-2024 | 82.00 | 82.00 | 81.00 | 81.00 | 2,843,000 | 0 |
| 29-Feb-2024 | 82.00 | 83.00 | 81.00 | 82.00 | 2,457,200 | 0 |
| 28-Feb-2024 | 80.00 | 84.00 | 80.00 | 82.00 | 2,591,000 | 0 |
| 27-Feb-2024 | 81.00 | 81.00 | 80.00 | 80.00 | 2,879,000 | 0 |
| 26-Feb-2024 | 80.00 | 84.00 | 80.00 | 82.00 | 2,724,700 | 0 |
| 23-Feb-2024 | 80.00 | 81.00 | 80.00 | 80.00 | 3,097,500 | 0 |
| 22-Feb-2024 | 81.00 | 81.00 | 80.00 | 80.00 | 2,963,200 | 0 |
| 21-Feb-2024 | 82.00 | 82.00 | 81.00 | 81.00 | 3,217,000 | 0 |
| 20-Feb-2024 | 80.00 | 82.00 | 80.00 | 81.00 | 2,995,100 | 0 |
| 19-Feb-2024 | 81.00 | 81.00 | 80.00 | 80.00 | 2,882,900 | 0 |
| 16-Feb-2024 | 81.00 | 82.00 | 80.00 | 80.00 | 3,482,600 | 0 |
| 15-Feb-2024 | 82.00 | 82.00 | 80.00 | 81.00 | 2,981,700 | 0 |
| 13-Feb-2024 | 83.00 | 88.00 | 75.00 | 82.00 | 2,850,200 | 0 |
| 12-Feb-2024 | 85.00 | 85.00 | 83.00 | 83.00 | 2,644,800 | 0 |
| 07-Feb-2024 | 85.00 | 86.00 | 84.00 | 85.00 | 2,366,000 | 0 |
| 06-Feb-2024 | 85.00 | 87.00 | 85.00 | 86.00 | 2,934,500 | 0 |
| 05-Feb-2024 | 85.00 | 87.00 | 85.00 | 86.00 | 3,267,000 | 0 |
| 02-Feb-2024 | 86.00 | 87.00 | 83.00 | 85.00 | 2,982,500 | 0 |
| 01-Feb-2024 | 86.00 | 89.00 | 84.00 | 87.00 | 3,529,900 | 0 |
| 31-Jan-2024 | 85.00 | 92.00 | 84.00 | 86.00 | 3,290,900 | 0 |
| 30-Jan-2024 | 84.00 | 85.00 | 84.00 | 85.00 | 3,185,900 | 0 |
| 29-Jan-2024 | 85.00 | 85.00 | 84.00 | 84.00 | 2,954,400 | 0 |
| 26-Jan-2024 | 86.00 | 94.00 | 82.00 | 85.00 | 2,607,100 | 0 |
| 25-Jan-2024 | 86.00 | 90.00 | 86.00 | 86.00 | 2,315,800 | 0 |
| 24-Jan-2024 | 84.00 | 86.00 | 84.00 | 85.00 | 3,067,900 | 0 |
| 23-Jan-2024 | 85.00 | 86.00 | 84.00 | 84.00 | 3,055,000 | 0 |
| 22-Jan-2024 | 85.00 | 87.00 | 84.00 | 85.00 | 2,344,000 | 0 |
| 19-Jan-2024 | 85.00 | 86.00 | 84.00 | 85.00 | 2,348,000 | 0 |
| 18-Jan-2024 | 84.00 | 87.00 | 84.00 | 86.00 | 2,924,300 | 0 |
| 17-Jan-2024 | 86.00 | 87.00 | 84.00 | 85.00 | 2,822,000 | 0 |
| 16-Jan-2024 | 85.00 | 86.00 | 85.00 | 85.00 | 2,946,700 | 0 |
| 15-Jan-2024 | 88.00 | 88.00 | 85.00 | 86.00 | 2,412,200 | 0 |
| 12-Jan-2024 | 83.00 | 91.00 | 83.00 | 88.00 | 3,018,800 | 0 |
| 11-Jan-2024 | 83.00 | 84.00 | 83.00 | 83.00 | 3,001,900 | 0 |
| 10-Jan-2024 | 83.00 | 85.00 | 83.00 | 83.00 | 2,691,300 | 0 |
| 09-Jan-2024 | 83.00 | 85.00 | 83.00 | 83.00 | 3,005,100 | 0 |
| 08-Jan-2024 | 83.00 | 85.00 | 83.00 | 84.00 | 2,395,500 | 0 |
| 05-Jan-2024 | 84.00 | 85.00 | 84.00 | 84.00 | 2,340,400 | 0 |
| 04-Jan-2024 | 85.00 | 88.00 | 84.00 | 85.00 | 2,354,800 | 0 |
| 03-Jan-2024 | 84.00 | 84.00 | 83.00 | 84.00 | 2,171,400 | 0 |
| 02-Jan-2024 | 82.00 | 85.00 | 82.00 | 84.00 | 1,575,700 | 0 |
| 29-Dec-2023 | 84.00 | 87.00 | 83.00 | 83.00 | 1,194,300 | 0 |
| 28-Dec-2023 | 84.00 | 86.00 | 80.00 | 83.00 | 1,485,100 | 0 |
| 27-Dec-2023 | 83.00 | 84.00 | 83.00 | 84.00 | 1,817,800 | 0 |
| 22-Dec-2023 | 84.00 | 92.00 | 79.00 | 83.00 | 2,383,500 | 0 |
| 21-Dec-2023 | 82.00 | 84.00 | 82.00 | 84.00 | 2,767,700 | 0 |
| 20-Dec-2023 | 82.00 | 82.00 | 80.00 | 82.00 | 13,445,600 | 0 |
| 19-Dec-2023 | 82.00 | 82.00 | 80.00 | 82.00 | 2,508,400 | 0 |
| 18-Dec-2023 | 81.00 | 82.00 | 80.00 | 81.00 | 1,902,100 | 0 |
| 15-Dec-2023 | 81.00 | 82.00 | 80.00 | 81.00 | 2,388,000 | 0 |
| 14-Dec-2023 | 81.00 | 82.00 | 81.00 | 82.00 | 2,497,900 | 0 |
| 13-Dec-2023 | 81.00 | 83.00 | 81.00 | 81.00 | 2,084,800 | 0 |
| 12-Dec-2023 | 81.00 | 82.00 | 80.00 | 81.00 | 2,112,900 | 0 |
| 11-Dec-2023 | 82.00 | 83.00 | 82.00 | 82.00 | 1,879,500 | 0 |
| 08-Dec-2023 | 81.00 | 82.00 | 81.00 | 82.00 | 2,226,400 | 0 |
| 07-Dec-2023 | 81.00 | 83.00 | 81.00 | 81.00 | 2,257,700 | 0 |
| 06-Dec-2023 | 81.00 | 82.00 | 81.00 | 82.00 | 2,486,500 | 0 |
| 05-Dec-2023 | 81.00 | 83.00 | 81.00 | 83.00 | 2,241,500 | 0 |
| 04-Dec-2023 | 82.00 | 83.00 | 82.00 | 83.00 | 2,072,400 | 0 |
| 01-Dec-2023 | 82.00 | 83.00 | 82.00 | 82.00 | 1,948,700 | 0 |
| 30-Nov-2023 | 81.00 | 82.00 | 81.00 | 82.00 | 1,723,200 | 0 |
| 29-Nov-2023 | 81.00 | 82.00 | 81.00 | 81.00 | 1,862,500 | 0 |
| 28-Nov-2023 | 80.00 | 82.00 | 80.00 | 81.00 | 1,711,900 | 0 |
| 27-Nov-2023 | 82.00 | 83.00 | 82.00 | 83.00 | 1,497,200 | 0 |
| 24-Nov-2023 | 81.00 | 84.00 | 81.00 | 83.00 | 1,353,500 | 0 |
| 23-Nov-2023 | 80.00 | 83.00 | 80.00 | 83.00 | 1,860,300 | 0 |
| 22-Nov-2023 | 81.00 | 86.00 | 80.00 | 81.00 | 1,487,800 | 0 |
| 21-Nov-2023 | 81.00 | 82.00 | 81.00 | 82.00 | 1,852,400 | 0 |
| 20-Nov-2023 | 81.00 | 83.00 | 81.00 | 81.00 | 1,973,700 | 0 |
| 17-Nov-2023 | 80.00 | 83.00 | 80.00 | 82.00 | 1,526,000 | 0 |
| 16-Nov-2023 | 80.00 | 82.00 | 77.00 | 82.00 | 1,304,300 | 0 |
| 15-Nov-2023 | 81.00 | 82.00 | 81.00 | 82.00 | 1,119,800 | 0 |
| 14-Nov-2023 | 81.00 | 84.00 | 81.00 | 82.00 | 1,256,600 | 0 |
| 13-Nov-2023 | 81.00 | 82.00 | 81.00 | 82.00 | 1,247,800 | 0 |
| 10-Nov-2023 | 81.00 | 82.00 | 81.00 | 82.00 | 1,229,800 | 0 |
| 09-Nov-2023 | 81.00 | 84.00 | 79.00 | 83.00 | 1,220,600 | 0 |
| 08-Nov-2023 | 81.00 | 82.00 | 81.00 | 81.00 | 1,237,000 | 0 |
| 07-Nov-2023 | 81.00 | 83.00 | 81.00 | 82.00 | 871,500 | 0 |
| 06-Nov-2023 | 82.00 | 90.00 | 75.00 | 81.00 | 993,000 | 0 |
| 03-Nov-2023 | 82.00 | 82.00 | 81.00 | 82.00 | 1,010,100 | 0 |
| 02-Nov-2023 | 81.00 | 89.00 | 81.00 | 82.00 | 1,222,200 | 0 |