| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 17-Apr-2024 | 83.00 | 85.00 | 82.00 | 83.00 | 1,709,600 | 0 |
| 16-Apr-2024 | 82.00 | 86.00 | 81.00 | 82.00 | 1,226,300 | 0 |
| 05-Apr-2024 | 79.00 | 101.00 | 79.00 | 81.00 | 37,173,600 | 0 |
| 04-Apr-2024 | 82.00 | 82.00 | 81.00 | 81.00 | 339,500 | 0 |
| 03-Apr-2024 | 73.00 | 81.00 | 73.00 | 81.00 | 368,900 | 0 |
| 02-Apr-2024 | 74.00 | 83.00 | 74.00 | 80.00 | 483,400 | 0 |
| 01-Apr-2024 | 75.00 | 85.00 | 75.00 | 81.00 | 502,700 | 0 |
| 28-Mar-2024 | 78.00 | 86.00 | 78.00 | 82.00 | 794,900 | 0 |
| 27-Mar-2024 | 77.00 | 87.00 | 77.00 | 84.00 | 689,500 | 0 |
| 26-Mar-2024 | 86.00 | 86.00 | 80.00 | 84.00 | 1,004,100 | 0 |
| 25-Mar-2024 | 88.00 | 88.00 | 80.00 | 86.00 | 3,298,400 | 0 |
| 22-Mar-2024 | 92.00 | 93.00 | 84.00 | 85.00 | 3,446,900 | 0 |
| 21-Mar-2024 | 81.00 | 110.00 | 81.00 | 92.00 | 60,323,500 | 0 |
| 20-Mar-2024 | 82.00 | 83.00 | 80.00 | 82.00 | 144,300 | 0 |
| 19-Mar-2024 | 82.00 | 83.00 | 79.00 | 82.00 | 269,900 | 0 |
| 18-Mar-2024 | 84.00 | 84.00 | 78.00 | 82.00 | 534,600 | 0 |
| 15-Mar-2024 | 85.00 | 99.00 | 83.00 | 83.00 | 10,239,500 | 0 |
| 14-Mar-2024 | 86.00 | 87.00 | 85.00 | 85.00 | 523,300 | 0 |
| 13-Mar-2024 | 87.00 | 87.00 | 85.00 | 85.00 | 48,300 | 0 |
| 08-Mar-2024 | 88.00 | 88.00 | 86.00 | 87.00 | 26,700 | 0 |
| 07-Mar-2024 | 86.00 | 90.00 | 86.00 | 88.00 | 91,600 | 0 |
| 06-Mar-2024 | 87.00 | 91.00 | 85.00 | 88.00 | 30,900 | 0 |
| 05-Mar-2024 | 87.00 | 87.00 | 83.00 | 86.00 | 149,800 | 0 |
| 04-Mar-2024 | 88.00 | 88.00 | 86.00 | 87.00 | 38,000 | 0 |
| 01-Mar-2024 | 87.00 | 90.00 | 87.00 | 87.00 | 77,200 | 0 |
| 29-Feb-2024 | 90.00 | 90.00 | 85.00 | 88.00 | 136,500 | 0 |
| 28-Feb-2024 | 89.00 | 90.00 | 87.00 | 89.00 | 40,700 | 0 |
| 27-Feb-2024 | 89.00 | 90.00 | 89.00 | 89.00 | 25,800 | 0 |
| 26-Feb-2024 | 91.00 | 91.00 | 87.00 | 89.00 | 1,221,500 | 0 |
| 23-Feb-2024 | 89.00 | 92.00 | 89.00 | 91.00 | 101,500 | 0 |
| 22-Feb-2024 | 92.00 | 92.00 | 88.00 | 89.00 | 38,800 | 0 |
| 21-Feb-2024 | 90.00 | 93.00 | 88.00 | 90.00 | 342,000 | 0 |
| 20-Feb-2024 | 87.00 | 90.00 | 87.00 | 87.00 | 47,600 | 0 |
| 19-Feb-2024 | 85.00 | 92.00 | 85.00 | 87.00 | 296,300 | 0 |
| 16-Feb-2024 | 85.00 | 93.00 | 85.00 | 91.00 | 79,300 | 0 |
| 15-Feb-2024 | 83.00 | 93.00 | 83.00 | 91.00 | 343,200 | 0 |
| 13-Feb-2024 | 82.00 | 90.00 | 82.00 | 89.00 | 84,400 | 0 |
| 12-Feb-2024 | 83.00 | 89.00 | 83.00 | 87.00 | 80,000 | 0 |
| 07-Feb-2024 | 83.00 | 90.00 | 83.00 | 89.00 | 132,300 | 0 |
| 06-Feb-2024 | 85.00 | 92.00 | 85.00 | 89.00 | 132,200 | 0 |
| 05-Feb-2024 | 83.00 | 93.00 | 83.00 | 91.00 | 252,900 | 0 |
| 02-Feb-2024 | 81.00 | 93.00 | 81.00 | 90.00 | 837,400 | 0 |
| 01-Feb-2024 | 81.00 | 93.00 | 81.00 | 87.00 | 2,284,700 | 0 |
| 31-Jan-2024 | 86.00 | 92.00 | 85.00 | 87.00 | 1,067,200 | 0 |
| 30-Jan-2024 | 88.00 | 94.00 | 88.00 | 92.00 | 638,400 | 0 |
| 29-Jan-2024 | 89.00 | 96.00 | 89.00 | 94.00 | 436,800 | 0 |
| 26-Jan-2024 | 91.00 | 97.00 | 91.00 | 95.00 | 717,200 | 0 |
| 25-Jan-2024 | 91.00 | 97.00 | 91.00 | 97.00 | 316,000 | 0 |
| 24-Jan-2024 | 90.00 | 97.00 | 90.00 | 97.00 | 864,300 | 0 |
| 23-Jan-2024 | 94.00 | 99.00 | 94.00 | 96.00 | 2,254,700 | 0 |
| 22-Jan-2024 | 94.00 | 98.00 | 94.00 | 96.00 | 643,900 | 0 |
| 19-Jan-2024 | 92.00 | 100.00 | 92.00 | 96.00 | 2,506,800 | 0 |
| 18-Jan-2024 | 100.00 | 103.00 | 98.00 | 99.00 | 2,509,400 | 0 |
| 17-Jan-2024 | 93.00 | 103.00 | 93.00 | 100.00 | 3,307,100 | 0 |
| 16-Jan-2024 | 97.00 | 117.00 | 95.00 | 102.00 | 51,052,000 | 0 |
| 15-Jan-2024 | 96.00 | 113.00 | 93.00 | 97.00 | 28,113,400 | 0 |
| 12-Jan-2024 | 97.00 | 99.00 | 95.00 | 95.00 | 2,188,800 | 0 |
| 11-Jan-2024 | 96.00 | 105.00 | 93.00 | 97.00 | 10,086,300 | 0 |
| 10-Jan-2024 | 97.00 | 108.00 | 94.00 | 96.00 | 14,662,800 | 0 |
| 09-Jan-2024 | 95.00 | 100.00 | 92.00 | 93.00 | 923,300 | 0 |
| 08-Jan-2024 | 100.00 | 101.00 | 92.00 | 94.00 | 1,580,000 | 0 |
| 05-Jan-2024 | 101.00 | 123.00 | 98.00 | 101.00 | 18,934,700 | 0 |
| 04-Jan-2024 | 86.00 | 108.00 | 86.00 | 100.00 | 16,720,500 | 0 |
| 03-Jan-2024 | 85.00 | 108.00 | 85.00 | 92.00 | 12,694,200 | 0 |
| 02-Jan-2024 | 84.00 | 94.00 | 84.00 | 91.00 | 220,600 | 0 |
| 29-Dec-2023 | 85.00 | 94.00 | 85.00 | 90.00 | 48,800 | 0 |
| 28-Dec-2023 | 84.00 | 95.00 | 84.00 | 90.00 | 102,400 | 0 |
| 27-Dec-2023 | 82.00 | 93.00 | 82.00 | 90.00 | 145,000 | 0 |
| 22-Dec-2023 | 81.00 | 91.00 | 81.00 | 90.00 | 102,800 | 0 |
| 21-Dec-2023 | 82.00 | 92.00 | 82.00 | 91.00 | 601,000 | 0 |
| 20-Dec-2023 | 80.00 | 87.00 | 80.00 | 87.00 | 696,200 | 0 |
| 19-Dec-2023 | 80.00 | 90.00 | 80.00 | 86.00 | 1,464,500 | 0 |
| 18-Dec-2023 | 85.00 | 92.00 | 85.00 | 86.00 | 153,400 | 0 |
| 15-Dec-2023 | 83.00 | 92.00 | 81.00 | 91.00 | 501,100 | 0 |
| 14-Dec-2023 | 89.00 | 96.00 | 89.00 | 89.00 | 1,146,700 | 0 |
| 13-Dec-2023 | 88.00 | 95.00 | 88.00 | 89.00 | 806,500 | 0 |
| 12-Dec-2023 | 90.00 | 109.00 | 87.00 | 88.00 | 11,261,800 | 0 |
| 11-Dec-2023 | 96.00 | 98.00 | 94.00 | 94.00 | 406,100 | 0 |
| 08-Dec-2023 | 96.00 | 97.00 | 91.00 | 95.00 | 715,800 | 0 |
| 07-Dec-2023 | 91.00 | 96.00 | 91.00 | 95.00 | 422,000 | 0 |
| 06-Dec-2023 | 90.00 | 97.00 | 90.00 | 95.00 | 239,300 | 0 |
| 05-Dec-2023 | 91.00 | 96.00 | 91.00 | 95.00 | 178,900 | 0 |
| 04-Dec-2023 | 95.00 | 97.00 | 93.00 | 95.00 | 190,500 | 0 |
| 01-Dec-2023 | 90.00 | 97.00 | 90.00 | 95.00 | 485,900 | 0 |
| 30-Nov-2023 | 91.00 | 98.00 | 91.00 | 96.00 | 252,500 | 0 |
| 29-Nov-2023 | 103.00 | 103.00 | 95.00 | 98.00 | 747,700 | 0 |
| 28-Nov-2023 | 104.00 | 104.00 | 98.00 | 99.00 | 709,400 | 0 |
| 27-Nov-2023 | 104.00 | 104.00 | 98.00 | 99.00 | 295,300 | 0 |
| 24-Nov-2023 | 106.00 | 106.00 | 99.00 | 100.00 | 163,600 | 0 |
| 23-Nov-2023 | 98.00 | 103.00 | 96.00 | 99.00 | 940,200 | 0 |
| 22-Nov-2023 | 101.00 | 102.00 | 97.00 | 98.00 | 533,500 | 0 |
| 21-Nov-2023 | 106.00 | 106.00 | 99.00 | 101.00 | 1,161,900 | 0 |
| 20-Nov-2023 | 104.00 | 105.00 | 100.00 | 103.00 | 1,194,500 | 0 |
| 17-Nov-2023 | 105.00 | 105.00 | 102.00 | 104.00 | 289,700 | 0 |
| 16-Nov-2023 | 109.00 | 109.00 | 102.00 | 104.00 | 656,200 | 0 |
| 15-Nov-2023 | 115.00 | 115.00 | 104.00 | 105.00 | 2,330,700 | 0 |
| 14-Nov-2023 | 111.00 | 114.00 | 108.00 | 109.00 | 2,603,600 | 0 |
| 13-Nov-2023 | 117.00 | 123.00 | 111.00 | 111.00 | 7,004,000 | 0 |
| 10-Nov-2023 | 132.00 | 161.00 | 113.00 | 114.00 | 40,405,300 | 0 |
| 09-Nov-2023 | 128.00 | 135.00 | 128.00 | 132.00 | 769,000 | 0 |