| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 99.00 | 107.00 | 99.00 | 105.00 | 1,108,100 | 0 |
| 18-Jan-2024 | 104.00 | 107.00 | 104.00 | 105.00 | 1,274,800 | 0 |
| 17-Jan-2024 | 102.00 | 107.00 | 102.00 | 106.00 | 1,661,300 | 0 |
| 16-Jan-2024 | 102.00 | 106.00 | 101.00 | 106.00 | 1,229,800 | 0 |
| 15-Jan-2024 | 104.00 | 104.00 | 104.00 | 104.00 | 0 | 0 |
| 12-Jan-2024 | 101.00 | 109.00 | 101.00 | 104.00 | 5,819,300 | 0 |
| 11-Jan-2024 | 93.00 | 104.00 | 93.00 | 101.00 | 1,295,200 | 0 |
| 10-Jan-2024 | 95.00 | 109.00 | 95.00 | 101.00 | 7,229,600 | 0 |
| 09-Jan-2024 | 100.00 | 107.00 | 100.00 | 102.00 | 2,689,500 | 0 |
| 08-Jan-2024 | 101.00 | 110.00 | 101.00 | 105.00 | 3,643,000 | 0 |
| 05-Jan-2024 | 105.00 | 116.00 | 105.00 | 109.00 | 7,789,400 | 0 |
| 04-Jan-2024 | 98.00 | 132.00 | 98.00 | 114.00 | 83,450,000 | 0 |
| 03-Jan-2024 | 95.00 | 106.00 | 95.00 | 104.00 | 5,605,400 | 0 |
| 02-Jan-2024 | 96.00 | 103.00 | 96.00 | 100.00 | 329,900 | 0 |
| 29-Dec-2023 | 95.00 | 102.00 | 95.00 | 102.00 | 308,700 | 0 |
| 28-Dec-2023 | 105.00 | 105.00 | 99.00 | 101.00 | 1,502,000 | 0 |
| 27-Dec-2023 | 92.00 | 102.00 | 92.00 | 100.00 | 1,825,700 | 0 |
| 22-Dec-2023 | 95.00 | 102.00 | 95.00 | 98.00 | 234,600 | 0 |
| 21-Dec-2023 | 92.00 | 102.00 | 92.00 | 101.00 | 361,400 | 0 |
| 20-Dec-2023 | 92.00 | 99.00 | 92.00 | 98.00 | 70,700 | 0 |
| 19-Dec-2023 | 91.00 | 98.00 | 91.00 | 98.00 | 142,400 | 0 |
| 18-Dec-2023 | 91.00 | 98.00 | 91.00 | 97.00 | 1,018,600 | 0 |
| 15-Dec-2023 | 90.00 | 100.00 | 90.00 | 98.00 | 1,067,800 | 0 |
| 14-Dec-2023 | 92.00 | 100.00 | 92.00 | 97.00 | 396,800 | 0 |
| 13-Dec-2023 | 94.00 | 102.00 | 94.00 | 100.00 | 474,500 | 0 |
| 12-Dec-2023 | 93.00 | 105.00 | 93.00 | 102.00 | 531,400 | 0 |
| 11-Dec-2023 | 92.00 | 103.00 | 92.00 | 100.00 | 339,300 | 0 |
| 08-Dec-2023 | 91.00 | 100.00 | 91.00 | 100.00 | 897,700 | 0 |
| 07-Dec-2023 | 92.00 | 101.00 | 92.00 | 97.00 | 504,500 | 0 |
| 06-Dec-2023 | 93.00 | 102.00 | 93.00 | 99.00 | 1,049,700 | 0 |
| 05-Dec-2023 | 94.00 | 103.00 | 94.00 | 100.00 | 476,400 | 0 |
| 04-Dec-2023 | 95.00 | 104.00 | 95.00 | 101.00 | 542,000 | 0 |
| 01-Dec-2023 | 100.00 | 106.00 | 98.00 | 101.00 | 1,447,600 | 0 |
| 30-Nov-2023 | 98.00 | 107.00 | 98.00 | 104.00 | 492,200 | 0 |
| 29-Nov-2023 | 100.00 | 108.00 | 100.00 | 106.00 | 1,039,800 | 0 |
| 28-Nov-2023 | 101.00 | 109.00 | 101.00 | 107.00 | 657,800 | 0 |
| 27-Nov-2023 | 101.00 | 111.00 | 101.00 | 108.00 | 454,200 | 0 |
| 24-Nov-2023 | 103.00 | 111.00 | 103.00 | 108.00 | 981,300 | 0 |
| 23-Nov-2023 | 102.00 | 111.00 | 102.00 | 110.00 | 198,900 | 0 |
| 22-Nov-2023 | 106.00 | 112.00 | 106.00 | 109.00 | 750,300 | 0 |
| 21-Nov-2023 | 107.00 | 113.00 | 107.00 | 111.00 | 915,800 | 0 |
| 20-Nov-2023 | 105.00 | 112.00 | 105.00 | 111.00 | 679,500 | 0 |
| 17-Nov-2023 | 106.00 | 114.00 | 106.00 | 112.00 | 400,400 | 0 |
| 16-Nov-2023 | 106.00 | 113.00 | 106.00 | 111.00 | 1,111,200 | 0 |
| 15-Nov-2023 | 107.00 | 114.00 | 107.00 | 111.00 | 1,548,300 | 0 |
| 14-Nov-2023 | 107.00 | 114.00 | 107.00 | 112.00 | 481,800 | 0 |
| 13-Nov-2023 | 114.00 | 115.00 | 112.00 | 112.00 | 277,500 | 0 |
| 10-Nov-2023 | 113.00 | 114.00 | 112.00 | 113.00 | 225,800 | 0 |
| 09-Nov-2023 | 116.00 | 116.00 | 112.00 | 114.00 | 672,800 | 0 |
| 08-Nov-2023 | 116.00 | 116.00 | 114.00 | 116.00 | 957,700 | 0 |
| 07-Nov-2023 | 115.00 | 117.00 | 115.00 | 116.00 | 580,200 | 0 |
| 06-Nov-2023 | 114.00 | 117.00 | 113.00 | 115.00 | 575,600 | 0 |
| 03-Nov-2023 | 115.00 | 117.00 | 113.00 | 114.00 | 871,200 | 0 |
| 02-Nov-2023 | 113.00 | 116.00 | 113.00 | 115.00 | 403,200 | 0 |
| 01-Nov-2023 | 107.00 | 119.00 | 107.00 | 113.00 | 1,057,200 | 0 |
| 31-Oct-2023 | 109.00 | 118.00 | 109.00 | 115.00 | 932,000 | 0 |
| 30-Oct-2023 | 119.00 | 119.00 | 116.00 | 116.00 | 1,069,800 | 0 |
| 27-Oct-2023 | 119.00 | 121.00 | 116.00 | 119.00 | 1,056,000 | 0 |
| 26-Oct-2023 | 120.00 | 123.00 | 118.00 | 119.00 | 1,426,200 | 0 |
| 25-Oct-2023 | 114.00 | 126.00 | 112.00 | 120.00 | 13,702,600 | 0 |
| 24-Oct-2023 | 115.00 | 116.00 | 113.00 | 114.00 | 554,500 | 0 |
| 23-Oct-2023 | 114.00 | 115.00 | 113.00 | 113.00 | 491,300 | 0 |
| 20-Oct-2023 | 115.00 | 115.00 | 112.00 | 114.00 | 2,122,900 | 0 |
| 19-Oct-2023 | 111.00 | 120.00 | 111.00 | 114.00 | 2,511,600 | 0 |
| 18-Oct-2023 | 112.00 | 126.00 | 112.00 | 117.00 | 8,880,700 | 0 |
| 17-Oct-2023 | 113.00 | 120.00 | 113.00 | 118.00 | 913,200 | 0 |
| 16-Oct-2023 | 113.00 | 121.00 | 113.00 | 119.00 | 1,447,900 | 0 |
| 13-Oct-2023 | 114.00 | 122.00 | 114.00 | 118.00 | 818,400 | 0 |
| 12-Oct-2023 | 113.00 | 123.00 | 113.00 | 119.00 | 802,100 | 0 |
| 11-Oct-2023 | 115.00 | 129.00 | 115.00 | 119.00 | 867,500 | 0 |
| 10-Oct-2023 | 113.00 | 122.00 | 113.00 | 121.00 | 1,410,800 | 0 |
| 09-Oct-2023 | 110.00 | 120.00 | 110.00 | 119.00 | 1,160,200 | 0 |
| 06-Oct-2023 | 109.00 | 119.00 | 109.00 | 116.00 | 754,500 | 0 |
| 05-Oct-2023 | 107.00 | 119.00 | 107.00 | 116.00 | 1,713,600 | 0 |
| 04-Oct-2023 | 122.00 | 122.00 | 113.00 | 113.00 | 2,409,300 | 0 |
| 03-Oct-2023 | 111.00 | 121.00 | 111.00 | 118.00 | 1,477,400 | 0 |
| 02-Oct-2023 | 118.00 | 125.00 | 117.00 | 119.00 | 5,196,300 | 0 |
| 29-Sep-2023 | 116.00 | 124.00 | 116.00 | 123.00 | 1,155,200 | 0 |
| 27-Sep-2023 | 117.00 | 127.00 | 117.00 | 123.00 | 1,249,400 | 0 |
| 26-Sep-2023 | 118.00 | 127.00 | 118.00 | 123.00 | 994,000 | 0 |
| 25-Sep-2023 | 117.00 | 128.00 | 117.00 | 125.00 | 1,096,600 | 0 |
| 22-Sep-2023 | 120.00 | 128.00 | 120.00 | 125.00 | 2,015,800 | 0 |
| 21-Sep-2023 | 124.00 | 128.00 | 124.00 | 126.00 | 1,939,400 | 0 |
| 20-Sep-2023 | 112.00 | 130.00 | 112.00 | 126.00 | 5,210,500 | 0 |
| 19-Sep-2023 | 123.00 | 131.00 | 123.00 | 126.00 | 9,755,900 | 0 |
| 18-Sep-2023 | 120.00 | 155.00 | 120.00 | 128.00 | 113,263,600 | 0 |
| 15-Sep-2023 | 121.00 | 134.00 | 121.00 | 128.00 | 5,617,300 | 0 |
| 14-Sep-2023 | 124.00 | 131.00 | 124.00 | 130.00 | 14,232,400 | 0 |
| 13-Sep-2023 | 127.00 | 132.00 | 125.00 | 127.00 | 1,600,600 | 0 |
| 12-Sep-2023 | 124.00 | 133.00 | 124.00 | 130.00 | 3,598,100 | 0 |
| 11-Sep-2023 | 113.00 | 131.00 | 113.00 | 127.00 | 1,447,600 | 0 |
| 08-Sep-2023 | 125.00 | 131.00 | 125.00 | 128.00 | 1,294,000 | 0 |
| 07-Sep-2023 | 124.00 | 133.00 | 124.00 | 129.00 | 6,972,100 | 0 |
| 06-Sep-2023 | 120.00 | 134.00 | 120.00 | 123.00 | 12,460,200 | 0 |
| 05-Sep-2023 | 129.00 | 129.00 | 121.00 | 122.00 | 1,727,000 | 0 |
| 04-Sep-2023 | 123.00 | 126.00 | 122.00 | 122.00 | 1,123,900 | 0 |
| 01-Sep-2023 | 125.00 | 125.00 | 123.00 | 123.00 | 888,000 | 0 |
| 31-Aug-2023 | 118.00 | 126.00 | 118.00 | 124.00 | 1,155,600 | 0 |
| 30-Aug-2023 | 117.00 | 127.00 | 117.00 | 126.00 | 1,148,900 | 0 |
| 29-Aug-2023 | 122.00 | 130.00 | 122.00 | 124.00 | 624,200 | 0 |