| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 68.00 | 70.00 | 68.00 | 70.00 | 2,224,757,900 | 0 |
| 01-Apr-2024 | 68.00 | 69.00 | 66.00 | 68.00 | 1,275,456,800 | 0 |
| 28-Mar-2024 | 66.00 | 69.00 | 66.00 | 69.00 | 1,875,306,700 | 0 |
| 27-Mar-2024 | 69.00 | 69.00 | 66.00 | 66.00 | 1,824,211,100 | 0 |
| 26-Mar-2024 | 68.00 | 68.00 | 68.00 | 68.00 | 0 | 0 |
| 25-Mar-2024 | 68.00 | 68.00 | 68.00 | 68.00 | 0 | 0 |
| 22-Mar-2024 | 67.00 | 68.00 | 65.00 | 68.00 | 1,404,851,500 | 0 |
| 21-Mar-2024 | 67.00 | 69.00 | 65.00 | 67.00 | 2,407,379,900 | 0 |
| 20-Mar-2024 | 69.00 | 70.00 | 64.00 | 65.00 | 5,974,342,400 | 0 |
| 19-Mar-2024 | 74.00 | 75.00 | 70.00 | 72.00 | 3,124,615,500 | 0 |
| 18-Mar-2024 | 71.00 | 76.00 | 69.00 | 73.00 | 4,905,864,000 | 0 |
| 15-Mar-2024 | 70.00 | 71.00 | 68.00 | 71.00 | 11,303,727,700 | 0 |
| 14-Mar-2024 | 67.00 | 71.00 | 67.00 | 70.00 | 2,693,907,300 | 0 |
| 13-Mar-2024 | 70.00 | 71.00 | 67.00 | 67.00 | 1,995,358,600 | 0 |
| 08-Mar-2024 | 70.00 | 71.00 | 69.00 | 70.00 | 1,759,717,600 | 0 |
| 07-Mar-2024 | 74.00 | 75.00 | 67.00 | 70.00 | 6,569,707,300 | 0 |
| 06-Mar-2024 | 63.00 | 74.00 | 63.00 | 74.00 | 7,056,190,100 | 0 |
| 05-Mar-2024 | 64.00 | 67.00 | 63.00 | 63.00 | 2,393,361,600 | 0 |
| 04-Mar-2024 | 69.00 | 70.00 | 63.00 | 64.00 | 5,851,813,700 | 0 |
| 01-Mar-2024 | 71.00 | 71.00 | 67.00 | 69.00 | 2,513,433,500 | 0 |
| 29-Feb-2024 | 75.00 | 75.00 | 69.00 | 71.00 | 7,046,461,300 | 0 |
| 28-Feb-2024 | 79.00 | 79.00 | 74.00 | 75.00 | 7,850,270,400 | 0 |
| 27-Feb-2024 | 78.00 | 81.00 | 76.00 | 80.00 | 4,767,376,600 | 0 |
| 26-Feb-2024 | 79.00 | 79.00 | 78.00 | 78.00 | 1,035,227,600 | 0 |
| 23-Feb-2024 | 79.00 | 80.00 | 77.00 | 79.00 | 2,076,412,600 | 0 |
| 22-Feb-2024 | 80.00 | 81.00 | 79.00 | 79.00 | 1,520,811,700 | 0 |
| 21-Feb-2024 | 82.00 | 83.00 | 79.00 | 80.00 | 3,151,288,700 | 0 |
| 20-Feb-2024 | 84.00 | 84.00 | 82.00 | 83.00 | 1,983,019,100 | 0 |
| 19-Feb-2024 | 84.00 | 85.00 | 82.00 | 84.00 | 3,548,941,500 | 0 |
| 16-Feb-2024 | 85.00 | 85.00 | 82.00 | 83.00 | 2,159,032,500 | 0 |
| 15-Feb-2024 | 88.00 | 89.00 | 84.00 | 85.00 | 3,065,918,100 | 0 |
| 13-Feb-2024 | 86.00 | 87.00 | 84.00 | 86.00 | 1,682,117,100 | 0 |
| 12-Feb-2024 | 86.00 | 90.00 | 85.00 | 86.00 | 5,204,585,300 | 0 |
| 07-Feb-2024 | 84.00 | 85.00 | 82.00 | 84.00 | 1,405,159,400 | 0 |
| 06-Feb-2024 | 84.00 | 85.00 | 82.00 | 84.00 | 3,995,533,800 | 0 |
| 05-Feb-2024 | 90.00 | 91.00 | 84.00 | 84.00 | 3,604,246,900 | 0 |
| 02-Feb-2024 | 90.00 | 91.00 | 87.00 | 90.00 | 1,905,803,800 | 0 |
| 01-Feb-2024 | 91.00 | 92.00 | 89.00 | 90.00 | 5,426,951,900 | 0 |
| 31-Jan-2024 | 87.00 | 90.00 | 84.00 | 88.00 | 4,262,985,100 | 0 |
| 30-Jan-2024 | 78.00 | 88.00 | 78.00 | 87.00 | 6,031,069,200 | 0 |
| 29-Jan-2024 | 82.00 | 83.00 | 76.00 | 78.00 | 6,171,480,200 | 0 |
| 26-Jan-2024 | 84.00 | 85.00 | 81.00 | 82.00 | 2,392,268,900 | 0 |
| 25-Jan-2024 | 84.00 | 86.00 | 83.00 | 84.00 | 2,211,926,800 | 0 |
| 24-Jan-2024 | 85.00 | 86.00 | 83.00 | 84.00 | 1,836,423,500 | 0 |
| 23-Jan-2024 | 87.00 | 87.00 | 85.00 | 85.00 | 1,205,633,700 | 0 |
| 22-Jan-2024 | 87.00 | 87.00 | 85.00 | 87.00 | 1,280,204,300 | 0 |
| 19-Jan-2024 | 88.00 | 89.00 | 86.00 | 86.00 | 1,688,760,800 | 0 |
| 18-Jan-2024 | 87.00 | 88.00 | 86.00 | 87.00 | 2,358,522,500 | 0 |
| 17-Jan-2024 | 90.00 | 90.00 | 83.00 | 87.00 | 8,685,343,600 | 0 |
| 16-Jan-2024 | 92.00 | 92.00 | 90.00 | 90.00 | 1,673,821,700 | 0 |
| 15-Jan-2024 | 91.00 | 91.00 | 91.00 | 91.00 | 0 | 0 |
| 12-Jan-2024 | 91.00 | 92.00 | 88.00 | 91.00 | 2,888,649,600 | 0 |
| 11-Jan-2024 | 87.00 | 92.00 | 87.00 | 91.00 | 4,061,289,200 | 0 |
| 10-Jan-2024 | 87.00 | 88.00 | 86.00 | 87.00 | 1,044,012,100 | 0 |
| 09-Jan-2024 | 86.00 | 90.00 | 86.00 | 88.00 | 2,274,055,400 | 0 |
| 08-Jan-2024 | 86.00 | 87.00 | 85.00 | 86.00 | 1,071,109,200 | 0 |
| 05-Jan-2024 | 87.00 | 88.00 | 86.00 | 86.00 | 902,294,200 | 0 |
| 04-Jan-2024 | 88.00 | 88.00 | 86.00 | 87.00 | 1,260,270,300 | 0 |
| 03-Jan-2024 | 87.00 | 89.00 | 86.00 | 88.00 | 1,522,845,800 | 0 |
| 02-Jan-2024 | 86.00 | 87.00 | 84.00 | 87.00 | 1,033,123,000 | 0 |
| 29-Dec-2023 | 86.00 | 87.00 | 85.00 | 86.00 | 1,346,337,600 | 0 |
| 28-Dec-2023 | 85.00 | 87.00 | 84.00 | 85.00 | 1,587,004,900 | 0 |
| 27-Dec-2023 | 86.00 | 88.00 | 85.00 | 85.00 | 1,346,276,400 | 0 |
| 22-Dec-2023 | 90.00 | 90.00 | 86.00 | 86.00 | 1,601,574,600 | 0 |
| 21-Dec-2023 | 88.00 | 89.00 | 86.00 | 88.00 | 1,534,795,200 | 0 |
| 20-Dec-2023 | 88.00 | 90.00 | 86.00 | 88.00 | 1,556,573,400 | 0 |
| 19-Dec-2023 | 86.00 | 92.00 | 84.00 | 87.00 | 4,229,529,900 | 0 |
| 18-Dec-2023 | 92.00 | 92.00 | 83.00 | 86.00 | 10,422,864,500 | 0 |
| 15-Dec-2023 | 93.00 | 94.00 | 91.00 | 93.00 | 3,854,647,300 | 0 |
| 14-Dec-2023 | 95.00 | 97.00 | 91.00 | 94.00 | 8,677,211,700 | 0 |
| 13-Dec-2023 | 93.00 | 94.00 | 88.00 | 89.00 | 6,156,560,000 | 0 |
| 12-Dec-2023 | 86.00 | 95.00 | 81.00 | 94.00 | 11,639,048,100 | 0 |
| 11-Dec-2023 | 109.00 | 110.00 | 82.00 | 86.00 | 34,077,962,600 | 0 |
| 08-Dec-2023 | 97.00 | 110.00 | 94.00 | 108.00 | 13,024,490,900 | 0 |
| 07-Dec-2023 | 92.00 | 97.00 | 87.00 | 95.00 | 10,304,424,500 | 0 |
| 06-Dec-2023 | 103.00 | 103.00 | 91.00 | 92.00 | 12,740,767,300 | 0 |
| 05-Dec-2023 | 101.00 | 105.00 | 91.00 | 101.00 | 17,958,163,300 | 0 |
| 04-Dec-2023 | 110.00 | 116.00 | 100.00 | 100.00 | 16,585,726,300 | 0 |
| 01-Dec-2023 | 100.00 | 109.00 | 98.00 | 109.00 | 13,428,030,100 | 0 |
| 30-Nov-2023 | 95.00 | 99.00 | 93.00 | 97.00 | 7,385,280,200 | 0 |
| 29-Nov-2023 | 92.00 | 94.00 | 91.00 | 94.00 | 3,080,840,600 | 0 |
| 28-Nov-2023 | 95.00 | 95.00 | 91.00 | 91.00 | 3,143,885,400 | 0 |
| 27-Nov-2023 | 95.00 | 96.00 | 94.00 | 95.00 | 1,908,160,100 | 0 |
| 24-Nov-2023 | 94.00 | 96.00 | 93.00 | 94.00 | 4,614,062,100 | 0 |
| 23-Nov-2023 | 88.00 | 94.00 | 87.00 | 94.00 | 9,123,547,000 | 0 |
| 22-Nov-2023 | 88.00 | 89.00 | 82.00 | 84.00 | 6,607,513,200 | 0 |
| 21-Nov-2023 | 90.00 | 92.00 | 87.00 | 88.00 | 5,198,685,700 | 0 |
| 20-Nov-2023 | 85.00 | 89.00 | 85.00 | 89.00 | 4,394,326,900 | 0 |
| 17-Nov-2023 | 86.00 | 88.00 | 84.00 | 84.00 | 2,981,278,100 | 0 |
| 16-Nov-2023 | 86.00 | 87.00 | 84.00 | 86.00 | 2,298,431,700 | 0 |
| 15-Nov-2023 | 84.00 | 87.00 | 83.00 | 86.00 | 6,644,867,700 | 0 |
| 14-Nov-2023 | 78.00 | 82.00 | 76.00 | 81.00 | 5,498,986,700 | 0 |
| 13-Nov-2023 | 77.00 | 83.00 | 76.00 | 79.00 | 9,298,881,400 | 0 |
| 10-Nov-2023 | 75.00 | 78.00 | 74.00 | 76.00 | 3,357,085,400 | 0 |
| 09-Nov-2023 | 75.00 | 76.00 | 74.00 | 75.00 | 1,518,268,000 | 0 |
| 08-Nov-2023 | 77.00 | 77.00 | 73.00 | 76.00 | 3,477,038,100 | 0 |
| 07-Nov-2023 | 78.00 | 78.00 | 73.00 | 77.00 | 4,504,171,300 | 0 |
| 06-Nov-2023 | 71.00 | 77.00 | 67.00 | 76.00 | 11,609,322,800 | 0 |
| 03-Nov-2023 | 73.00 | 78.00 | 69.00 | 70.00 | 12,357,064,800 | 0 |
| 02-Nov-2023 | 64.00 | 72.00 | 63.00 | 71.00 | 9,289,070,300 | 0 |