| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 246.00 | 260.00 | 206.00 | 228.00 | 30,800 | 0 |
| 01-Apr-2024 | 278.00 | 280.00 | 240.00 | 240.00 | 38,400 | 0 |
| 28-Mar-2024 | 278.00 | 316.00 | 278.00 | 278.00 | 278,500 | 0 |
| 27-Mar-2024 | 280.00 | 284.00 | 270.00 | 278.00 | 11,500 | 0 |
| 26-Mar-2024 | 350.00 | 350.00 | 270.00 | 280.00 | 384,400 | 0 |
| 25-Mar-2024 | 288.00 | 288.00 | 288.00 | 288.00 | 0 | 0 |
| 22-Mar-2024 | 288.00 | 288.00 | 288.00 | 288.00 | 0 | 0 |
| 21-Mar-2024 | 292.00 | 292.00 | 288.00 | 288.00 | 3,700 | 0 |
| 20-Mar-2024 | 298.00 | 298.00 | 296.00 | 296.00 | 400 | 0 |
| 19-Mar-2024 | 284.00 | 306.00 | 270.00 | 300.00 | 77,900 | 0 |
| 18-Mar-2024 | 300.00 | 300.00 | 286.00 | 286.00 | 3,000 | 0 |
| 15-Mar-2024 | 292.00 | 308.00 | 286.00 | 286.00 | 5,400 | 0 |
| 14-Mar-2024 | 298.00 | 298.00 | 284.00 | 290.00 | 11,600 | 0 |
| 13-Mar-2024 | 284.00 | 340.00 | 284.00 | 296.00 | 619,000 | 0 |
| 08-Mar-2024 | 282.00 | 284.00 | 282.00 | 284.00 | 600 | 0 |
| 07-Mar-2024 | 280.00 | 296.00 | 280.00 | 288.00 | 2,700 | 0 |
| 06-Mar-2024 | 296.00 | 296.00 | 296.00 | 296.00 | 5,300 | 0 |
| 05-Mar-2024 | 290.00 | 296.00 | 290.00 | 296.00 | 4,100 | 0 |
| 04-Mar-2024 | 282.00 | 282.00 | 282.00 | 282.00 | 1,000 | 0 |
| 01-Mar-2024 | 294.00 | 294.00 | 282.00 | 282.00 | 400 | 0 |
| 29-Feb-2024 | 300.00 | 300.00 | 280.00 | 280.00 | 500 | 0 |
| 28-Feb-2024 | 282.00 | 284.00 | 282.00 | 284.00 | 300 | 0 |
| 27-Feb-2024 | 288.00 | 288.00 | 284.00 | 284.00 | 2,800 | 0 |
| 26-Feb-2024 | 282.00 | 282.00 | 282.00 | 282.00 | 0 | 0 |
| 23-Feb-2024 | 282.00 | 282.00 | 282.00 | 282.00 | 500 | 0 |
| 22-Feb-2024 | 290.00 | 290.00 | 288.00 | 288.00 | 4,100 | 0 |
| 21-Feb-2024 | 294.00 | 318.00 | 288.00 | 288.00 | 49,700 | 0 |
| 20-Feb-2024 | 294.00 | 294.00 | 282.00 | 294.00 | 1,000 | 0 |
| 19-Feb-2024 | 294.00 | 294.00 | 286.00 | 288.00 | 4,700 | 0 |
| 16-Feb-2024 | 288.00 | 298.00 | 284.00 | 294.00 | 9,800 | 0 |
| 15-Feb-2024 | 282.00 | 290.00 | 282.00 | 286.00 | 6,900 | 0 |
| 13-Feb-2024 | 290.00 | 300.00 | 290.00 | 290.00 | 2,000 | 0 |
| 12-Feb-2024 | 298.00 | 298.00 | 290.00 | 290.00 | 8,600 | 0 |
| 07-Feb-2024 | 300.00 | 320.00 | 296.00 | 296.00 | 37,000 | 0 |
| 06-Feb-2024 | 288.00 | 326.00 | 286.00 | 308.00 | 101,200 | 0 |
| 05-Feb-2024 | 290.00 | 294.00 | 288.00 | 288.00 | 3,400 | 0 |
| 02-Feb-2024 | 298.00 | 300.00 | 286.00 | 290.00 | 1,200 | 0 |
| 01-Feb-2024 | 284.00 | 300.00 | 284.00 | 298.00 | 6,900 | 0 |
| 31-Jan-2024 | 284.00 | 292.00 | 284.00 | 292.00 | 6,500 | 0 |
| 30-Jan-2024 | 290.00 | 290.00 | 284.00 | 284.00 | 1,600 | 0 |
| 29-Jan-2024 | 300.00 | 304.00 | 286.00 | 290.00 | 6,600 | 0 |
| 26-Jan-2024 | 298.00 | 298.00 | 296.00 | 296.00 | 11,300 | 0 |
| 25-Jan-2024 | 286.00 | 298.00 | 286.00 | 288.00 | 9,100 | 0 |
| 24-Jan-2024 | 292.00 | 300.00 | 290.00 | 300.00 | 4,600 | 0 |
| 23-Jan-2024 | 294.00 | 304.00 | 292.00 | 300.00 | 12,100 | 0 |
| 22-Jan-2024 | 300.00 | 314.00 | 286.00 | 308.00 | 14,400 | 0 |
| 19-Jan-2024 | 298.00 | 324.00 | 290.00 | 304.00 | 88,600 | 0 |
| 18-Jan-2024 | 296.00 | 304.00 | 296.00 | 298.00 | 17,000 | 0 |
| 17-Jan-2024 | 310.00 | 318.00 | 296.00 | 302.00 | 57,000 | 0 |
| 16-Jan-2024 | 298.00 | 338.00 | 290.00 | 296.00 | 171,300 | 0 |
| 15-Jan-2024 | 300.00 | 330.00 | 298.00 | 300.00 | 100,400 | 0 |
| 12-Jan-2024 | 314.00 | 364.00 | 284.00 | 296.00 | 325,200 | 0 |
| 11-Jan-2024 | 402.00 | 420.00 | 282.00 | 314.00 | 701,600 | 0 |
| 10-Jan-2024 | 280.00 | 350.00 | 280.00 | 350.00 | 401,200 | 0 |
| 09-Jan-2024 | 294.00 | 294.00 | 270.00 | 280.00 | 4,100 | 0 |
| 08-Jan-2024 | 300.00 | 300.00 | 280.00 | 294.00 | 8,400 | 0 |
| 05-Jan-2024 | 288.00 | 308.00 | 282.00 | 298.00 | 59,100 | 0 |
| 04-Jan-2024 | 298.00 | 308.00 | 286.00 | 290.00 | 18,600 | 0 |
| 03-Jan-2024 | 300.00 | 312.00 | 284.00 | 298.00 | 26,700 | 0 |
| 02-Jan-2024 | 300.00 | 360.00 | 282.00 | 296.00 | 282,100 | 0 |
| 29-Dec-2023 | 292.00 | 314.00 | 260.00 | 306.00 | 44,500 | 0 |
| 28-Dec-2023 | 298.00 | 306.00 | 274.00 | 292.00 | 16,200 | 0 |
| 27-Dec-2023 | 296.00 | 320.00 | 286.00 | 298.00 | 7,700 | 0 |
| 22-Dec-2023 | 284.00 | 308.00 | 284.00 | 296.00 | 22,500 | 0 |
| 21-Dec-2023 | 310.00 | 316.00 | 298.00 | 300.00 | 26,600 | 0 |
| 20-Dec-2023 | 312.00 | 340.00 | 296.00 | 308.00 | 257,400 | 0 |
| 19-Dec-2023 | 284.00 | 368.00 | 284.00 | 306.00 | 321,800 | 0 |
| 18-Dec-2023 | 290.00 | 334.00 | 282.00 | 306.00 | 168,900 | 0 |
| 15-Dec-2023 | 306.00 | 308.00 | 274.00 | 294.00 | 63,500 | 0 |
| 14-Dec-2023 | 274.00 | 328.00 | 266.00 | 306.00 | 403,300 | 0 |
| 13-Dec-2023 | 336.00 | 390.00 | 262.00 | 264.00 | 838,500 | 0 |
| 12-Dec-2023 | 268.00 | 312.00 | 268.00 | 312.00 | 49,300 | 0 |
| 11-Dec-2023 | 292.00 | 292.00 | 246.00 | 250.00 | 24,900 | 0 |
| 08-Dec-2023 | 300.00 | 372.00 | 252.00 | 292.00 | 71,300 | 0 |
| 07-Dec-2023 | 366.00 | 368.00 | 304.00 | 310.00 | 48,900 | 0 |
| 06-Dec-2023 | 400.00 | 410.00 | 326.00 | 358.00 | 60,000 | 0 |
| 05-Dec-2023 | 406.00 | 462.00 | 370.00 | 404.00 | 480,500 | 0 |
| 04-Dec-2023 | 350.00 | 370.00 | 350.00 | 370.00 | 46,800 | 0 |
| 01-Dec-2023 | 296.00 | 296.00 | 296.00 | 296.00 | 154,200 | 0 |
| 30-Nov-2023 | 178.00 | 238.00 | 178.00 | 238.00 | 33,600 | 0 |
| 29-Nov-2023 | 177.00 | 177.00 | 177.00 | 177.00 | 65,100 | 0 |
| 28-Nov-2023 | 186.00 | 186.00 | 186.00 | 186.00 | 65,900 | 0 |
| 27-Nov-2023 | 212.00 | 212.00 | 206.00 | 206.00 | 67,500 | 0 |
| 24-Nov-2023 | 228.00 | 228.00 | 228.00 | 228.00 | 81,700 | 0 |
| 23-Nov-2023 | 252.00 | 252.00 | 252.00 | 252.00 | 800 | 0 |
| 22-Nov-2023 | 252.00 | 252.00 | 252.00 | 252.00 | 81,500 | 0 |
| 21-Nov-2023 | 278.00 | 278.00 | 278.00 | 278.00 | 80,000 | 0 |
| 20-Nov-2023 | 308.00 | 308.00 | 308.00 | 308.00 | 80,400 | 0 |
| 17-Nov-2023 | 308.00 | 308.00 | 308.00 | 308.00 | 57,700 | 0 |
| 16-Nov-2023 | 342.00 | 342.00 | 342.00 | 342.00 | 100 | 0 |
| 15-Nov-2023 | 342.00 | 342.00 | 342.00 | 342.00 | 10,000 | 0 |
| 14-Nov-2023 | 380.00 | 380.00 | 380.00 | 380.00 | 0 | 0 |
| 13-Nov-2023 | 380.00 | 380.00 | 380.00 | 380.00 | 0 | 0 |
| 10-Nov-2023 | 380.00 | 380.00 | 380.00 | 380.00 | 0 | 0 |
| 09-Nov-2023 | 380.00 | 380.00 | 380.00 | 380.00 | 100 | 0 |
| 08-Nov-2023 | 380.00 | 380.00 | 380.00 | 380.00 | 0 | 0 |
| 07-Nov-2023 | 380.00 | 380.00 | 380.00 | 380.00 | 0 | 0 |
| 06-Nov-2023 | 380.00 | 380.00 | 380.00 | 380.00 | 0 | 0 |
| 03-Nov-2023 | 380.00 | 380.00 | 380.00 | 380.00 | 0 | 0 |
| 02-Nov-2023 | 380.00 | 380.00 | 380.00 | 380.00 | 0 | 0 |