| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 63.00 | 65.00 | 63.00 | 65.00 | 543,900 | 0 |
| 01-Apr-2024 | 66.00 | 66.00 | 62.00 | 63.00 | 1,871,500 | 0 |
| 28-Mar-2024 | 68.00 | 69.00 | 64.00 | 66.00 | 1,695,500 | 0 |
| 27-Mar-2024 | 67.00 | 69.00 | 66.00 | 68.00 | 423,400 | 0 |
| 26-Mar-2024 | 69.00 | 69.00 | 69.00 | 69.00 | 0 | 0 |
| 25-Mar-2024 | 69.00 | 69.00 | 69.00 | 69.00 | 0 | 0 |
| 22-Mar-2024 | 69.00 | 69.00 | 66.00 | 69.00 | 1,812,300 | 0 |
| 21-Mar-2024 | 62.00 | 71.00 | 62.00 | 68.00 | 7,650,900 | 0 |
| 20-Mar-2024 | 73.00 | 73.00 | 69.00 | 70.00 | 2,467,400 | 0 |
| 19-Mar-2024 | 74.00 | 75.00 | 72.00 | 72.00 | 872,200 | 0 |
| 18-Mar-2024 | 73.00 | 74.00 | 72.00 | 74.00 | 1,074,400 | 0 |
| 15-Mar-2024 | 75.00 | 75.00 | 72.00 | 72.00 | 1,362,400 | 0 |
| 14-Mar-2024 | 74.00 | 75.00 | 73.00 | 74.00 | 621,100 | 0 |
| 13-Mar-2024 | 74.00 | 76.00 | 72.00 | 74.00 | 3,163,300 | 0 |
| 08-Mar-2024 | 75.00 | 75.00 | 73.00 | 74.00 | 2,258,900 | 0 |
| 07-Mar-2024 | 72.00 | 76.00 | 72.00 | 74.00 | 4,561,300 | 0 |
| 06-Mar-2024 | 74.00 | 75.00 | 72.00 | 72.00 | 2,775,300 | 0 |
| 05-Mar-2024 | 77.00 | 77.00 | 74.00 | 74.00 | 2,881,900 | 0 |
| 04-Mar-2024 | 76.00 | 78.00 | 75.00 | 77.00 | 4,656,800 | 0 |
| 01-Mar-2024 | 78.00 | 80.00 | 75.00 | 76.00 | 5,317,000 | 0 |
| 29-Feb-2024 | 77.00 | 80.00 | 75.00 | 77.00 | 10,585,200 | 0 |
| 28-Feb-2024 | 79.00 | 80.00 | 76.00 | 76.00 | 14,868,300 | 0 |
| 27-Feb-2024 | 81.00 | 86.00 | 77.00 | 78.00 | 25,932,400 | 0 |
| 26-Feb-2024 | 85.00 | 90.00 | 75.00 | 81.00 | 106,203,700 | 0 |
| 23-Feb-2024 | 77.00 | 79.00 | 75.00 | 76.00 | 6,953,500 | 0 |
| 22-Feb-2024 | 76.00 | 78.00 | 75.00 | 77.00 | 9,914,100 | 0 |
| 21-Feb-2024 | 77.00 | 80.00 | 74.00 | 76.00 | 17,489,700 | 0 |
| 20-Feb-2024 | 71.00 | 77.00 | 69.00 | 76.00 | 27,013,500 | 0 |
| 19-Feb-2024 | 69.00 | 71.00 | 69.00 | 70.00 | 1,349,300 | 0 |
| 16-Feb-2024 | 70.00 | 71.00 | 68.00 | 69.00 | 2,422,100 | 0 |
| 15-Feb-2024 | 70.00 | 74.00 | 69.00 | 69.00 | 10,836,500 | 0 |
| 13-Feb-2024 | 69.00 | 72.00 | 68.00 | 69.00 | 4,966,500 | 0 |
| 12-Feb-2024 | 64.00 | 71.00 | 63.00 | 68.00 | 7,881,900 | 0 |
| 07-Feb-2024 | 66.00 | 66.00 | 62.00 | 63.00 | 2,762,400 | 0 |
| 06-Feb-2024 | 65.00 | 66.00 | 64.00 | 65.00 | 730,400 | 0 |
| 05-Feb-2024 | 59.00 | 67.00 | 59.00 | 65.00 | 1,539,100 | 0 |
| 02-Feb-2024 | 68.00 | 68.00 | 66.00 | 67.00 | 575,800 | 0 |
| 01-Feb-2024 | 66.00 | 68.00 | 66.00 | 68.00 | 1,028,500 | 0 |
| 31-Jan-2024 | 64.00 | 71.00 | 64.00 | 67.00 | 9,405,700 | 0 |
| 30-Jan-2024 | 66.00 | 67.00 | 63.00 | 64.00 | 2,126,200 | 0 |
| 29-Jan-2024 | 67.00 | 69.00 | 64.00 | 65.00 | 3,220,400 | 0 |
| 26-Jan-2024 | 72.00 | 72.00 | 50.00 | 67.00 | 2,530,500 | 0 |
| 25-Jan-2024 | 71.00 | 73.00 | 70.00 | 72.00 | 1,992,800 | 0 |
| 24-Jan-2024 | 73.00 | 74.00 | 64.00 | 70.00 | 2,664,500 | 0 |
| 23-Jan-2024 | 75.00 | 75.00 | 71.00 | 73.00 | 3,560,000 | 0 |
| 22-Jan-2024 | 75.00 | 76.00 | 73.00 | 75.00 | 2,031,800 | 0 |
| 19-Jan-2024 | 69.00 | 77.00 | 69.00 | 75.00 | 3,408,200 | 0 |
| 18-Jan-2024 | 77.00 | 78.00 | 76.00 | 76.00 | 1,433,100 | 0 |
| 17-Jan-2024 | 77.00 | 79.00 | 76.00 | 77.00 | 2,583,200 | 0 |
| 16-Jan-2024 | 77.00 | 79.00 | 76.00 | 78.00 | 2,888,600 | 0 |
| 15-Jan-2024 | 77.00 | 77.00 | 77.00 | 77.00 | 0 | 0 |
| 12-Jan-2024 | 77.00 | 78.00 | 76.00 | 77.00 | 2,160,800 | 0 |
| 11-Jan-2024 | 77.00 | 78.00 | 76.00 | 77.00 | 3,535,100 | 0 |
| 10-Jan-2024 | 79.00 | 79.00 | 76.00 | 77.00 | 7,284,200 | 0 |
| 09-Jan-2024 | 81.00 | 84.00 | 78.00 | 78.00 | 22,607,300 | 0 |
| 08-Jan-2024 | 79.00 | 83.00 | 78.00 | 80.00 | 18,043,300 | 0 |
| 05-Jan-2024 | 78.00 | 82.00 | 77.00 | 78.00 | 35,007,300 | 0 |
| 04-Jan-2024 | 78.00 | 79.00 | 77.00 | 78.00 | 2,491,400 | 0 |
| 03-Jan-2024 | 79.00 | 82.00 | 77.00 | 78.00 | 19,394,500 | 0 |
| 02-Jan-2024 | 78.00 | 79.00 | 76.00 | 78.00 | 2,795,100 | 0 |
| 29-Dec-2023 | 80.00 | 82.00 | 76.00 | 77.00 | 16,872,900 | 0 |
| 28-Dec-2023 | 77.00 | 83.00 | 74.00 | 79.00 | 49,041,800 | 0 |
| 27-Dec-2023 | 78.00 | 78.00 | 76.00 | 76.00 | 3,554,400 | 0 |
| 22-Dec-2023 | 79.00 | 80.00 | 77.00 | 77.00 | 2,945,700 | 0 |
| 21-Dec-2023 | 83.00 | 83.00 | 78.00 | 79.00 | 3,846,200 | 0 |
| 20-Dec-2023 | 82.00 | 85.00 | 80.00 | 80.00 | 30,940,600 | 0 |
| 19-Dec-2023 | 77.00 | 83.00 | 77.00 | 82.00 | 15,797,600 | 0 |
| 18-Dec-2023 | 77.00 | 79.00 | 76.00 | 78.00 | 2,311,900 | 0 |
| 15-Dec-2023 | 79.00 | 80.00 | 77.00 | 77.00 | 3,408,500 | 0 |
| 14-Dec-2023 | 79.00 | 82.00 | 78.00 | 79.00 | 8,617,700 | 0 |
| 13-Dec-2023 | 71.00 | 81.00 | 71.00 | 79.00 | 6,672,800 | 0 |
| 12-Dec-2023 | 72.00 | 81.00 | 72.00 | 78.00 | 5,777,600 | 0 |
| 11-Dec-2023 | 80.00 | 85.00 | 79.00 | 79.00 | 10,631,000 | 0 |
| 08-Dec-2023 | 80.00 | 85.00 | 78.00 | 81.00 | 22,121,600 | 0 |
| 07-Dec-2023 | 79.00 | 85.00 | 78.00 | 79.00 | 11,689,400 | 0 |
| 06-Dec-2023 | 84.00 | 88.00 | 84.00 | 84.00 | 8,098,300 | 0 |
| 05-Dec-2023 | 88.00 | 91.00 | 85.00 | 85.00 | 36,133,400 | 0 |
| 04-Dec-2023 | 86.00 | 88.00 | 83.00 | 88.00 | 10,568,800 | 0 |
| 01-Dec-2023 | 88.00 | 90.00 | 84.00 | 86.00 | 14,254,300 | 0 |
| 30-Nov-2023 | 89.00 | 93.00 | 86.00 | 87.00 | 33,213,600 | 0 |
| 29-Nov-2023 | 85.00 | 91.00 | 85.00 | 89.00 | 28,942,900 | 0 |
| 28-Nov-2023 | 92.00 | 94.00 | 83.00 | 85.00 | 18,493,300 | 0 |
| 27-Nov-2023 | 90.00 | 97.00 | 89.00 | 92.00 | 68,635,700 | 0 |
| 24-Nov-2023 | 79.00 | 102.00 | 79.00 | 89.00 | 191,659,300 | 0 |
| 23-Nov-2023 | 79.00 | 80.00 | 78.00 | 79.00 | 7,058,800 | 0 |
| 22-Nov-2023 | 73.00 | 80.00 | 73.00 | 79.00 | 4,246,100 | 0 |
| 21-Nov-2023 | 79.00 | 80.00 | 77.00 | 78.00 | 2,853,700 | 0 |
| 20-Nov-2023 | 80.00 | 81.00 | 78.00 | 79.00 | 3,282,500 | 0 |
| 17-Nov-2023 | 80.00 | 82.00 | 80.00 | 80.00 | 1,927,000 | 0 |
| 16-Nov-2023 | 83.00 | 84.00 | 80.00 | 81.00 | 3,435,400 | 0 |
| 15-Nov-2023 | 82.00 | 86.00 | 81.00 | 83.00 | 25,160,600 | 0 |
| 14-Nov-2023 | 82.00 | 82.00 | 80.00 | 81.00 | 2,733,000 | 0 |
| 13-Nov-2023 | 80.00 | 83.00 | 79.00 | 80.00 | 5,376,000 | 0 |
| 10-Nov-2023 | 79.00 | 83.00 | 78.00 | 79.00 | 5,491,000 | 0 |
| 09-Nov-2023 | 79.00 | 80.00 | 77.00 | 78.00 | 2,080,200 | 0 |
| 08-Nov-2023 | 82.00 | 82.00 | 75.00 | 78.00 | 5,893,100 | 0 |
| 07-Nov-2023 | 85.00 | 85.00 | 80.00 | 81.00 | 6,444,100 | 0 |
| 06-Nov-2023 | 85.00 | 90.00 | 82.00 | 85.00 | 13,277,900 | 0 |
| 03-Nov-2023 | 89.00 | 91.00 | 84.00 | 85.00 | 24,730,000 | 0 |
| 02-Nov-2023 | 84.00 | 88.00 | 83.00 | 88.00 | 7,748,900 | 0 |