| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 51.00 | 53.00 | 50.00 | 52.00 | 23,808,800 | 0 |
| 01-Apr-2024 | 55.00 | 55.00 | 51.00 | 52.00 | 6,429,800 | 0 |
| 28-Mar-2024 | 56.00 | 56.00 | 51.00 | 55.00 | 57,136,800 | 0 |
| 27-Mar-2024 | 61.00 | 62.00 | 55.00 | 56.00 | 41,227,000 | 0 |
| 26-Mar-2024 | 67.00 | 67.00 | 67.00 | 67.00 | 0 | 0 |
| 25-Mar-2024 | 67.00 | 67.00 | 67.00 | 67.00 | 0 | 0 |
| 22-Mar-2024 | 69.00 | 70.00 | 65.00 | 67.00 | 102,438,200 | 0 |
| 21-Mar-2024 | 67.00 | 72.00 | 65.00 | 69.00 | 139,455,500 | 0 |
| 20-Mar-2024 | 66.00 | 68.00 | 64.00 | 67.00 | 76,221,500 | 0 |
| 19-Mar-2024 | 66.00 | 67.00 | 64.00 | 66.00 | 60,093,400 | 0 |
| 18-Mar-2024 | 64.00 | 66.00 | 64.00 | 66.00 | 54,868,200 | 0 |
| 15-Mar-2024 | 68.00 | 69.00 | 63.00 | 65.00 | 86,442,600 | 0 |
| 14-Mar-2024 | 66.00 | 68.00 | 65.00 | 68.00 | 44,235,000 | 0 |
| 13-Mar-2024 | 66.00 | 67.00 | 64.00 | 66.00 | 40,051,600 | 0 |
| 08-Mar-2024 | 65.00 | 66.00 | 64.00 | 66.00 | 36,320,900 | 0 |
| 07-Mar-2024 | 66.00 | 68.00 | 64.00 | 66.00 | 45,336,400 | 0 |
| 06-Mar-2024 | 67.00 | 69.00 | 64.00 | 66.00 | 73,723,700 | 0 |
| 05-Mar-2024 | 68.00 | 70.00 | 66.00 | 67.00 | 67,326,700 | 0 |
| 04-Mar-2024 | 66.00 | 68.00 | 63.00 | 68.00 | 76,177,900 | 0 |
| 01-Mar-2024 | 64.00 | 68.00 | 64.00 | 66.00 | 62,649,700 | 0 |
| 29-Feb-2024 | 66.00 | 67.00 | 63.00 | 64.00 | 31,523,700 | 0 |
| 28-Feb-2024 | 65.00 | 68.00 | 64.00 | 66.00 | 47,869,000 | 0 |
| 27-Feb-2024 | 65.00 | 66.00 | 59.00 | 65.00 | 69,922,600 | 0 |
| 26-Feb-2024 | 65.00 | 67.00 | 63.00 | 66.00 | 55,673,000 | 0 |
| 23-Feb-2024 | 63.00 | 66.00 | 62.00 | 65.00 | 66,476,000 | 0 |
| 22-Feb-2024 | 60.00 | 64.00 | 60.00 | 63.00 | 65,987,600 | 0 |
| 21-Feb-2024 | 61.00 | 62.00 | 59.00 | 60.00 | 41,505,800 | 0 |
| 20-Feb-2024 | 60.00 | 62.00 | 59.00 | 61.00 | 39,963,100 | 0 |
| 19-Feb-2024 | 61.00 | 62.00 | 59.00 | 60.00 | 40,223,000 | 0 |
| 16-Feb-2024 | 60.00 | 62.00 | 58.00 | 61.00 | 60,173,200 | 0 |
| 15-Feb-2024 | 57.00 | 60.00 | 57.00 | 60.00 | 50,192,000 | 0 |
| 13-Feb-2024 | 59.00 | 59.00 | 56.00 | 58.00 | 37,827,100 | 0 |
| 12-Feb-2024 | 57.00 | 59.00 | 55.00 | 59.00 | 47,170,800 | 0 |
| 07-Feb-2024 | 55.00 | 59.00 | 54.00 | 57.00 | 42,543,700 | 0 |
| 06-Feb-2024 | 58.00 | 59.00 | 54.00 | 55.00 | 30,508,500 | 0 |
| 05-Feb-2024 | 56.00 | 59.00 | 55.00 | 58.00 | 41,671,300 | 0 |
| 02-Feb-2024 | 57.00 | 59.00 | 55.00 | 57.00 | 34,239,200 | 0 |
| 01-Feb-2024 | 57.00 | 60.00 | 56.00 | 57.00 | 48,205,100 | 0 |
| 31-Jan-2024 | 57.00 | 58.00 | 55.00 | 57.00 | 37,635,300 | 0 |
| 30-Jan-2024 | 58.00 | 59.00 | 55.00 | 57.00 | 40,235,500 | 0 |
| 29-Jan-2024 | 52.00 | 58.00 | 52.00 | 58.00 | 57,442,600 | 0 |
| 26-Jan-2024 | 54.00 | 54.00 | 52.00 | 53.00 | 18,790,800 | 0 |
| 25-Jan-2024 | 52.00 | 55.00 | 51.00 | 54.00 | 49,864,700 | 0 |
| 24-Jan-2024 | 50.00 | 53.00 | 49.00 | 52.00 | 33,060,900 | 0 |
| 23-Jan-2024 | 48.00 | 52.00 | 46.00 | 50.00 | 32,881,600 | 0 |
| 22-Jan-2024 | 49.00 | 49.00 | 47.00 | 48.00 | 17,523,500 | 0 |
| 19-Jan-2024 | 49.00 | 49.00 | 48.00 | 49.00 | 10,276,700 | 0 |
| 18-Jan-2024 | 48.00 | 49.00 | 47.00 | 49.00 | 718,900 | 0 |
| 17-Jan-2024 | 46.00 | 48.00 | 46.00 | 48.00 | 395,200 | 0 |
| 16-Jan-2024 | 47.00 | 47.00 | 45.00 | 47.00 | 82,900 | 0 |
| 15-Jan-2024 | 47.00 | 47.00 | 47.00 | 47.00 | 0 | 0 |
| 12-Jan-2024 | 46.00 | 47.00 | 45.00 | 47.00 | 358,100 | 0 |
| 11-Jan-2024 | 47.00 | 47.00 | 45.00 | 47.00 | 530,700 | 0 |
| 10-Jan-2024 | 47.00 | 47.00 | 46.00 | 47.00 | 508,600 | 0 |
| 09-Jan-2024 | 48.00 | 49.00 | 47.00 | 48.00 | 209,600 | 0 |
| 08-Jan-2024 | 47.00 | 48.00 | 46.00 | 48.00 | 592,200 | 0 |
| 05-Jan-2024 | 48.00 | 49.00 | 46.00 | 47.00 | 963,300 | 0 |
| 04-Jan-2024 | 50.00 | 50.00 | 47.00 | 49.00 | 201,100 | 0 |
| 03-Jan-2024 | 49.00 | 50.00 | 48.00 | 49.00 | 713,500 | 0 |
| 02-Jan-2024 | 51.00 | 51.00 | 47.00 | 49.00 | 179,200 | 0 |
| 29-Dec-2023 | 47.00 | 51.00 | 47.00 | 51.00 | 3,051,700 | 0 |
| 28-Dec-2023 | 47.00 | 48.00 | 45.00 | 48.00 | 1,449,500 | 0 |
| 27-Dec-2023 | 48.00 | 48.00 | 46.00 | 47.00 | 211,800 | 0 |
| 22-Dec-2023 | 45.00 | 51.00 | 45.00 | 48.00 | 2,557,000 | 0 |
| 21-Dec-2023 | 50.00 | 50.00 | 46.00 | 48.00 | 1,846,300 | 0 |
| 20-Dec-2023 | 50.00 | 51.00 | 49.00 | 50.00 | 8,669,300 | 0 |
| 19-Dec-2023 | 51.00 | 53.00 | 49.00 | 51.00 | 14,434,700 | 0 |
| 18-Dec-2023 | 55.00 | 56.00 | 50.00 | 53.00 | 40,429,900 | 0 |
| 15-Dec-2023 | 55.00 | 56.00 | 53.00 | 55.00 | 10,273,600 | 0 |
| 14-Dec-2023 | 53.00 | 58.00 | 53.00 | 55.00 | 22,572,800 | 0 |
| 13-Dec-2023 | 55.00 | 56.00 | 53.00 | 55.00 | 28,725,000 | 0 |
| 12-Dec-2023 | 52.00 | 57.00 | 52.00 | 55.00 | 31,803,200 | 0 |
| 11-Dec-2023 | 56.00 | 57.00 | 54.00 | 55.00 | 46,770,100 | 0 |
| 08-Dec-2023 | 57.00 | 58.00 | 52.00 | 56.00 | 35,688,900 | 0 |
| 07-Dec-2023 | 56.00 | 58.00 | 55.00 | 57.00 | 42,787,300 | 0 |
| 06-Dec-2023 | 57.00 | 58.00 | 53.00 | 56.00 | 31,955,300 | 0 |
| 05-Dec-2023 | 55.00 | 59.00 | 55.00 | 58.00 | 12,244,200 | 0 |
| 04-Dec-2023 | 58.00 | 59.00 | 56.00 | 58.00 | 21,686,200 | 0 |
| 01-Dec-2023 | 58.00 | 60.00 | 56.00 | 58.00 | 27,749,900 | 0 |
| 30-Nov-2023 | 57.00 | 59.00 | 56.00 | 58.00 | 39,758,200 | 0 |
| 29-Nov-2023 | 56.00 | 60.00 | 55.00 | 57.00 | 36,152,600 | 0 |
| 28-Nov-2023 | 59.00 | 59.00 | 56.00 | 56.00 | 12,035,800 | 0 |
| 27-Nov-2023 | 59.00 | 60.00 | 55.00 | 58.00 | 16,411,500 | 0 |
| 24-Nov-2023 | 64.00 | 65.00 | 57.00 | 59.00 | 13,542,900 | 0 |
| 23-Nov-2023 | 50.00 | 60.00 | 50.00 | 60.00 | 3,706,600 | 0 |
| 22-Nov-2023 | 58.00 | 58.00 | 54.00 | 55.00 | 237,800 | 0 |
| 21-Nov-2023 | 60.00 | 60.00 | 54.00 | 58.00 | 5,116,000 | 0 |
| 20-Nov-2023 | 60.00 | 61.00 | 58.00 | 59.00 | 609,600 | 0 |
| 17-Nov-2023 | 59.00 | 60.00 | 58.00 | 60.00 | 2,155,700 | 0 |
| 16-Nov-2023 | 57.00 | 60.00 | 55.00 | 59.00 | 3,939,100 | 0 |
| 15-Nov-2023 | 56.00 | 57.00 | 54.00 | 57.00 | 5,530,900 | 0 |
| 14-Nov-2023 | 55.00 | 59.00 | 54.00 | 56.00 | 5,623,500 | 0 |
| 13-Nov-2023 | 53.00 | 57.00 | 52.00 | 54.00 | 2,143,400 | 0 |
| 10-Nov-2023 | 54.00 | 57.00 | 53.00 | 54.00 | 554,200 | 0 |
| 09-Nov-2023 | 53.00 | 55.00 | 52.00 | 54.00 | 452,200 | 0 |
| 08-Nov-2023 | 53.00 | 54.00 | 52.00 | 52.00 | 73,800 | 0 |
| 07-Nov-2023 | 53.00 | 54.00 | 51.00 | 54.00 | 442,500 | 0 |
| 06-Nov-2023 | 50.00 | 53.00 | 50.00 | 53.00 | 523,400 | 0 |
| 03-Nov-2023 | 52.00 | 52.00 | 50.00 | 51.00 | 667,400 | 0 |
| 02-Nov-2023 | 52.00 | 52.00 | 50.00 | 52.00 | 550,200 | 0 |