| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 800.00 | 805.00 | 785.00 | 800.00 | 4,580,600 | 0 |
| 01-Apr-2024 | 800.00 | 800.00 | 790.00 | 800.00 | 4,395,500 | 0 |
| 28-Mar-2024 | 810.00 | 815.00 | 795.00 | 800.00 | 4,757,400 | 0 |
| 27-Mar-2024 | 810.00 | 815.00 | 805.00 | 810.00 | 4,316,900 | 0 |
| 26-Mar-2024 | 805.00 | 805.00 | 805.00 | 805.00 | 0 | 0 |
| 25-Mar-2024 | 805.00 | 805.00 | 805.00 | 805.00 | 0 | 0 |
| 22-Mar-2024 | 805.00 | 815.00 | 800.00 | 805.00 | 4,400,000 | 0 |
| 21-Mar-2024 | 820.00 | 825.00 | 800.00 | 810.00 | 4,715,800 | 0 |
| 20-Mar-2024 | 805.00 | 820.00 | 800.00 | 820.00 | 5,209,400 | 0 |
| 19-Mar-2024 | 810.00 | 810.00 | 790.00 | 805.00 | 4,609,000 | 0 |
| 18-Mar-2024 | 810.00 | 810.00 | 800.00 | 810.00 | 4,554,500 | 0 |
| 15-Mar-2024 | 815.00 | 815.00 | 800.00 | 810.00 | 4,500,100 | 0 |
| 14-Mar-2024 | 810.00 | 815.00 | 805.00 | 815.00 | 4,371,400 | 0 |
| 13-Mar-2024 | 810.00 | 820.00 | 805.00 | 810.00 | 4,340,000 | 0 |
| 08-Mar-2024 | 815.00 | 820.00 | 810.00 | 810.00 | 4,338,000 | 0 |
| 07-Mar-2024 | 815.00 | 820.00 | 810.00 | 820.00 | 4,328,100 | 0 |
| 06-Mar-2024 | 805.00 | 815.00 | 805.00 | 810.00 | 4,392,300 | 0 |
| 05-Mar-2024 | 815.00 | 820.00 | 800.00 | 810.00 | 5,847,100 | 0 |
| 04-Mar-2024 | 830.00 | 830.00 | 815.00 | 820.00 | 4,545,700 | 0 |
| 01-Mar-2024 | 820.00 | 830.00 | 810.00 | 830.00 | 4,408,300 | 0 |
| 29-Feb-2024 | 830.00 | 835.00 | 815.00 | 820.00 | 4,579,100 | 0 |
| 28-Feb-2024 | 830.00 | 840.00 | 815.00 | 830.00 | 4,250,500 | 0 |
| 27-Feb-2024 | 835.00 | 835.00 | 805.00 | 825.00 | 5,044,300 | 0 |
| 26-Feb-2024 | 830.00 | 830.00 | 815.00 | 830.00 | 4,460,200 | 0 |
| 23-Feb-2024 | 830.00 | 835.00 | 820.00 | 825.00 | 4,341,300 | 0 |
| 22-Feb-2024 | 825.00 | 835.00 | 820.00 | 830.00 | 4,290,900 | 0 |
| 21-Feb-2024 | 830.00 | 835.00 | 815.00 | 830.00 | 4,832,300 | 0 |
| 20-Feb-2024 | 830.00 | 840.00 | 825.00 | 835.00 | 4,224,900 | 0 |
| 19-Feb-2024 | 825.00 | 840.00 | 820.00 | 835.00 | 4,250,500 | 0 |
| 16-Feb-2024 | 830.00 | 835.00 | 825.00 | 835.00 | 4,210,800 | 0 |
| 15-Feb-2024 | 845.00 | 845.00 | 825.00 | 830.00 | 4,385,100 | 0 |
| 13-Feb-2024 | 830.00 | 845.00 | 825.00 | 845.00 | 4,374,000 | 0 |
| 12-Feb-2024 | 830.00 | 835.00 | 820.00 | 835.00 | 4,347,400 | 0 |
| 07-Feb-2024 | 830.00 | 830.00 | 815.00 | 830.00 | 4,345,400 | 0 |
| 06-Feb-2024 | 830.00 | 835.00 | 820.00 | 830.00 | 4,335,600 | 0 |
| 05-Feb-2024 | 830.00 | 835.00 | 820.00 | 830.00 | 4,266,000 | 0 |
| 02-Feb-2024 | 835.00 | 840.00 | 820.00 | 830.00 | 4,231,400 | 0 |
| 01-Feb-2024 | 830.00 | 840.00 | 825.00 | 840.00 | 4,442,700 | 0 |
| 31-Jan-2024 | 825.00 | 835.00 | 820.00 | 835.00 | 4,379,800 | 0 |
| 30-Jan-2024 | 820.00 | 825.00 | 815.00 | 825.00 | 4,295,000 | 0 |
| 29-Jan-2024 | 810.00 | 825.00 | 795.00 | 820.00 | 4,787,700 | 0 |
| 26-Jan-2024 | 830.00 | 830.00 | 805.00 | 815.00 | 4,515,700 | 0 |
| 25-Jan-2024 | 820.00 | 835.00 | 815.00 | 830.00 | 4,442,100 | 0 |
| 24-Jan-2024 | 830.00 | 840.00 | 820.00 | 820.00 | 4,293,000 | 0 |
| 23-Jan-2024 | 825.00 | 845.00 | 825.00 | 830.00 | 4,178,600 | 0 |
| 22-Jan-2024 | 825.00 | 850.00 | 825.00 | 830.00 | 4,265,200 | 0 |
| 19-Jan-2024 | 825.00 | 840.00 | 820.00 | 830.00 | 4,203,000 | 0 |
| 18-Jan-2024 | 840.00 | 850.00 | 825.00 | 825.00 | 4,513,600 | 0 |
| 17-Jan-2024 | 840.00 | 850.00 | 835.00 | 850.00 | 4,314,300 | 0 |
| 16-Jan-2024 | 850.00 | 855.00 | 840.00 | 850.00 | 4,260,700 | 0 |
| 15-Jan-2024 | 850.00 | 850.00 | 850.00 | 850.00 | 0 | 0 |
| 12-Jan-2024 | 840.00 | 850.00 | 840.00 | 850.00 | 4,163,800 | 0 |
| 11-Jan-2024 | 830.00 | 850.00 | 830.00 | 840.00 | 4,242,200 | 0 |
| 10-Jan-2024 | 835.00 | 845.00 | 835.00 | 840.00 | 4,328,900 | 0 |
| 09-Jan-2024 | 845.00 | 850.00 | 835.00 | 835.00 | 4,459,000 | 0 |
| 08-Jan-2024 | 860.00 | 865.00 | 845.00 | 845.00 | 4,143,200 | 0 |
| 05-Jan-2024 | 855.00 | 865.00 | 855.00 | 865.00 | 6,455,300 | 0 |
| 04-Jan-2024 | 860.00 | 870.00 | 855.00 | 860.00 | 6,451,000 | 0 |
| 03-Jan-2024 | 900.00 | 900.00 | 860.00 | 860.00 | 7,268,200 | 0 |
| 02-Jan-2024 | 905.00 | 905.00 | 875.00 | 905.00 | 7,146,900 | 0 |
| 29-Dec-2023 | 860.00 | 910.00 | 860.00 | 910.00 | 7,546,800 | 0 |
| 28-Dec-2023 | 865.00 | 870.00 | 855.00 | 865.00 | 7,439,500 | 0 |
| 27-Dec-2023 | 860.00 | 875.00 | 855.00 | 870.00 | 7,545,400 | 0 |
| 22-Dec-2023 | 855.00 | 870.00 | 855.00 | 865.00 | 5,983,600 | 0 |
| 21-Dec-2023 | 855.00 | 865.00 | 850.00 | 860.00 | 6,984,100 | 0 |
| 20-Dec-2023 | 855.00 | 870.00 | 840.00 | 865.00 | 7,182,400 | 0 |
| 19-Dec-2023 | 850.00 | 860.00 | 845.00 | 860.00 | 7,184,400 | 0 |
| 18-Dec-2023 | 850.00 | 860.00 | 840.00 | 855.00 | 7,538,000 | 0 |
| 15-Dec-2023 | 840.00 | 855.00 | 840.00 | 855.00 | 8,295,400 | 0 |
| 14-Dec-2023 | 845.00 | 850.00 | 840.00 | 850.00 | 6,810,500 | 0 |
| 13-Dec-2023 | 845.00 | 855.00 | 845.00 | 850.00 | 7,285,600 | 0 |
| 12-Dec-2023 | 845.00 | 850.00 | 835.00 | 850.00 | 8,190,900 | 0 |
| 11-Dec-2023 | 850.00 | 850.00 | 820.00 | 850.00 | 9,276,900 | 0 |
| 08-Dec-2023 | 845.00 | 855.00 | 840.00 | 855.00 | 7,593,100 | 0 |
| 07-Dec-2023 | 860.00 | 870.00 | 840.00 | 845.00 | 9,484,600 | 0 |
| 06-Dec-2023 | 855.00 | 880.00 | 850.00 | 865.00 | 6,508,300 | 0 |
| 05-Dec-2023 | 850.00 | 875.00 | 840.00 | 855.00 | 8,608,300 | 0 |
| 04-Dec-2023 | 855.00 | 865.00 | 850.00 | 850.00 | 7,277,900 | 0 |
| 01-Dec-2023 | 855.00 | 870.00 | 850.00 | 860.00 | 6,508,200 | 0 |
| 30-Nov-2023 | 840.00 | 880.00 | 835.00 | 860.00 | 7,155,200 | 0 |
| 29-Nov-2023 | 855.00 | 860.00 | 840.00 | 840.00 | 6,564,900 | 0 |
| 28-Nov-2023 | 860.00 | 865.00 | 850.00 | 860.00 | 7,472,600 | 0 |
| 27-Nov-2023 | 860.00 | 865.00 | 855.00 | 865.00 | 6,567,800 | 0 |
| 24-Nov-2023 | 860.00 | 865.00 | 850.00 | 865.00 | 7,866,200 | 0 |
| 23-Nov-2023 | 845.00 | 860.00 | 840.00 | 860.00 | 7,613,900 | 0 |
| 22-Nov-2023 | 845.00 | 855.00 | 840.00 | 850.00 | 6,791,700 | 0 |
| 21-Nov-2023 | 850.00 | 850.00 | 830.00 | 850.00 | 8,148,600 | 0 |
| 20-Nov-2023 | 860.00 | 865.00 | 835.00 | 855.00 | 6,945,700 | 0 |
| 17-Nov-2023 | 870.00 | 875.00 | 850.00 | 860.00 | 7,835,900 | 0 |
| 16-Nov-2023 | 875.00 | 875.00 | 860.00 | 870.00 | 8,060,200 | 0 |
| 15-Nov-2023 | 865.00 | 880.00 | 865.00 | 880.00 | 7,150,500 | 0 |
| 14-Nov-2023 | 875.00 | 880.00 | 865.00 | 870.00 | 7,775,300 | 0 |
| 13-Nov-2023 | 865.00 | 875.00 | 855.00 | 875.00 | 7,414,900 | 0 |
| 10-Nov-2023 | 865.00 | 870.00 | 860.00 | 870.00 | 7,627,500 | 0 |
| 09-Nov-2023 | 860.00 | 870.00 | 860.00 | 870.00 | 7,798,900 | 0 |
| 08-Nov-2023 | 860.00 | 865.00 | 855.00 | 865.00 | 6,983,300 | 0 |
| 07-Nov-2023 | 870.00 | 870.00 | 855.00 | 865.00 | 7,256,000 | 0 |
| 06-Nov-2023 | 855.00 | 870.00 | 855.00 | 870.00 | 7,647,700 | 0 |
| 03-Nov-2023 | 850.00 | 865.00 | 850.00 | 865.00 | 10,170,100 | 0 |
| 02-Nov-2023 | 855.00 | 860.00 | 845.00 | 860.00 | 7,880,300 | 0 |