| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 985.00 | 1,000.00 | 950.00 | 955.00 | 1,507,400 | 0 |
| 01-Apr-2024 | 1,070.00 | 1,070.00 | 980.00 | 985.00 | 1,349,800 | 0 |
| 28-Mar-2024 | 975.00 | 1,050.00 | 970.00 | 1,040.00 | 1,968,700 | 0 |
| 27-Mar-2024 | 1,000.00 | 1,005.00 | 965.00 | 975.00 | 2,508,800 | 0 |
| 26-Mar-2024 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 0 | 0 |
| 25-Mar-2024 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 0 | 0 |
| 22-Mar-2024 | 1,020.00 | 1,035.00 | 975.00 | 1,005.00 | 2,447,400 | 0 |
| 21-Mar-2024 | 1,120.00 | 1,120.00 | 1,015.00 | 1,020.00 | 2,935,100 | 0 |
| 20-Mar-2024 | 1,110.00 | 1,165.00 | 1,080.00 | 1,090.00 | 6,837,300 | 0 |
| 19-Mar-2024 | 1,155.00 | 1,155.00 | 1,100.00 | 1,100.00 | 2,272,800 | 0 |
| 18-Mar-2024 | 1,135.00 | 1,175.00 | 1,110.00 | 1,155.00 | 1,287,100 | 0 |
| 15-Mar-2024 | 1,160.00 | 1,175.00 | 1,115.00 | 1,135.00 | 1,068,700 | 0 |
| 14-Mar-2024 | 1,195.00 | 1,200.00 | 1,135.00 | 1,155.00 | 2,055,200 | 0 |
| 13-Mar-2024 | 1,155.00 | 1,250.00 | 1,100.00 | 1,195.00 | 4,046,100 | 0 |
| 08-Mar-2024 | 1,150.00 | 1,175.00 | 1,050.00 | 1,165.00 | 3,423,400 | 0 |
| 07-Mar-2024 | 1,200.00 | 1,245.00 | 1,150.00 | 1,170.00 | 2,267,300 | 0 |
| 06-Mar-2024 | 1,210.00 | 1,215.00 | 1,105.00 | 1,180.00 | 4,442,100 | 0 |
| 05-Mar-2024 | 1,250.00 | 1,265.00 | 1,200.00 | 1,210.00 | 2,750,500 | 0 |
| 04-Mar-2024 | 1,245.00 | 1,315.00 | 1,215.00 | 1,250.00 | 9,143,100 | 0 |
| 01-Mar-2024 | 1,200.00 | 1,265.00 | 1,135.00 | 1,230.00 | 14,353,200 | 0 |
| 29-Feb-2024 | 1,035.00 | 1,190.00 | 1,030.00 | 1,180.00 | 13,810,300 | 0 |
| 28-Feb-2024 | 1,110.00 | 1,230.00 | 1,040.00 | 1,050.00 | 24,321,900 | 0 |
| 27-Feb-2024 | 945.00 | 1,105.00 | 940.00 | 1,100.00 | 14,296,000 | 0 |
| 26-Feb-2024 | 925.00 | 950.00 | 915.00 | 930.00 | 2,859,600 | 0 |
| 23-Feb-2024 | 930.00 | 950.00 | 900.00 | 925.00 | 3,171,300 | 0 |
| 22-Feb-2024 | 900.00 | 950.00 | 900.00 | 930.00 | 2,712,900 | 0 |
| 21-Feb-2024 | 915.00 | 915.00 | 890.00 | 900.00 | 2,406,400 | 0 |
| 20-Feb-2024 | 925.00 | 965.00 | 895.00 | 920.00 | 4,371,900 | 0 |
| 19-Feb-2024 | 975.00 | 1,030.00 | 925.00 | 925.00 | 14,113,900 | 0 |
| 16-Feb-2024 | 965.00 | 1,000.00 | 920.00 | 970.00 | 20,296,800 | 0 |
| 15-Feb-2024 | 860.00 | 980.00 | 845.00 | 970.00 | 39,770,000 | 0 |
| 13-Feb-2024 | 895.00 | 900.00 | 840.00 | 860.00 | 11,800,200 | 0 |
| 12-Feb-2024 | 830.00 | 890.00 | 830.00 | 890.00 | 12,689,400 | 0 |
| 07-Feb-2024 | 825.00 | 845.00 | 825.00 | 830.00 | 6,668,200 | 0 |
| 06-Feb-2024 | 845.00 | 885.00 | 800.00 | 845.00 | 16,335,900 | 0 |
| 05-Feb-2024 | 800.00 | 845.00 | 800.00 | 845.00 | 9,972,800 | 0 |
| 02-Feb-2024 | 805.00 | 820.00 | 795.00 | 800.00 | 3,961,600 | 0 |
| 01-Feb-2024 | 755.00 | 805.00 | 750.00 | 800.00 | 10,498,300 | 0 |
| 31-Jan-2024 | 725.00 | 765.00 | 725.00 | 760.00 | 7,769,900 | 0 |
| 30-Jan-2024 | 725.00 | 735.00 | 720.00 | 725.00 | 2,526,100 | 0 |
| 29-Jan-2024 | 730.00 | 740.00 | 725.00 | 730.00 | 1,520,100 | 0 |
| 26-Jan-2024 | 740.00 | 740.00 | 720.00 | 730.00 | 1,636,100 | 0 |
| 25-Jan-2024 | 715.00 | 740.00 | 705.00 | 740.00 | 4,260,600 | 0 |
| 24-Jan-2024 | 720.00 | 720.00 | 710.00 | 715.00 | 1,464,200 | 0 |
| 23-Jan-2024 | 705.00 | 715.00 | 700.00 | 715.00 | 2,537,200 | 0 |
| 22-Jan-2024 | 685.00 | 705.00 | 680.00 | 705.00 | 2,820,600 | 0 |
| 19-Jan-2024 | 670.00 | 685.00 | 665.00 | 685.00 | 3,091,400 | 0 |
| 18-Jan-2024 | 670.00 | 675.00 | 665.00 | 670.00 | 984,000 | 0 |
| 17-Jan-2024 | 675.00 | 675.00 | 655.00 | 670.00 | 2,180,700 | 0 |
| 16-Jan-2024 | 670.00 | 680.00 | 655.00 | 675.00 | 2,549,300 | 0 |
| 15-Jan-2024 | 685.00 | 685.00 | 685.00 | 685.00 | 0 | 0 |
| 12-Jan-2024 | 685.00 | 700.00 | 670.00 | 685.00 | 2,489,700 | 0 |
| 11-Jan-2024 | 700.00 | 710.00 | 660.00 | 685.00 | 7,348,000 | 0 |
| 10-Jan-2024 | 705.00 | 710.00 | 700.00 | 700.00 | 1,096,400 | 0 |
| 09-Jan-2024 | 710.00 | 715.00 | 705.00 | 705.00 | 1,298,700 | 0 |
| 08-Jan-2024 | 710.00 | 715.00 | 705.00 | 710.00 | 1,588,700 | 0 |
| 05-Jan-2024 | 710.00 | 715.00 | 705.00 | 710.00 | 752,500 | 0 |
| 04-Jan-2024 | 710.00 | 710.00 | 705.00 | 710.00 | 413,600 | 0 |
| 03-Jan-2024 | 705.00 | 715.00 | 700.00 | 710.00 | 2,736,700 | 0 |
| 02-Jan-2024 | 705.00 | 715.00 | 705.00 | 705.00 | 843,700 | 0 |
| 29-Dec-2023 | 705.00 | 710.00 | 705.00 | 705.00 | 283,600 | 0 |
| 28-Dec-2023 | 710.00 | 715.00 | 705.00 | 705.00 | 1,436,800 | 0 |
| 27-Dec-2023 | 715.00 | 720.00 | 710.00 | 710.00 | 982,800 | 0 |
| 22-Dec-2023 | 710.00 | 715.00 | 705.00 | 715.00 | 943,600 | 0 |
| 21-Dec-2023 | 710.00 | 715.00 | 705.00 | 710.00 | 824,500 | 0 |
| 20-Dec-2023 | 710.00 | 725.00 | 710.00 | 710.00 | 1,611,300 | 0 |
| 19-Dec-2023 | 710.00 | 725.00 | 705.00 | 705.00 | 2,988,100 | 0 |
| 18-Dec-2023 | 725.00 | 735.00 | 710.00 | 710.00 | 3,228,200 | 0 |
| 15-Dec-2023 | 730.00 | 740.00 | 720.00 | 725.00 | 1,543,800 | 0 |
| 14-Dec-2023 | 715.00 | 740.00 | 705.00 | 730.00 | 9,275,900 | 0 |
| 13-Dec-2023 | 705.00 | 720.00 | 705.00 | 710.00 | 6,239,200 | 0 |
| 12-Dec-2023 | 710.00 | 720.00 | 705.00 | 705.00 | 1,386,500 | 0 |
| 11-Dec-2023 | 705.00 | 715.00 | 700.00 | 710.00 | 4,427,600 | 0 |
| 08-Dec-2023 | 710.00 | 715.00 | 705.00 | 705.00 | 2,527,400 | 0 |
| 07-Dec-2023 | 720.00 | 725.00 | 700.00 | 715.00 | 5,448,600 | 0 |
| 06-Dec-2023 | 715.00 | 735.00 | 710.00 | 720.00 | 6,277,300 | 0 |
| 05-Dec-2023 | 720.00 | 735.00 | 710.00 | 715.00 | 6,325,000 | 0 |
| 04-Dec-2023 | 710.00 | 720.00 | 710.00 | 720.00 | 3,191,300 | 0 |
| 01-Dec-2023 | 715.00 | 725.00 | 710.00 | 720.00 | 2,374,700 | 0 |
| 30-Nov-2023 | 710.00 | 725.00 | 710.00 | 715.00 | 2,523,400 | 0 |
| 29-Nov-2023 | 720.00 | 735.00 | 710.00 | 710.00 | 5,327,200 | 0 |
| 28-Nov-2023 | 800.00 | 800.00 | 725.00 | 725.00 | 3,708,600 | 0 |
| 27-Nov-2023 | 740.00 | 765.00 | 725.00 | 750.00 | 9,091,300 | 0 |
| 24-Nov-2023 | 730.00 | 735.00 | 720.00 | 735.00 | 3,141,100 | 0 |
| 23-Nov-2023 | 710.00 | 745.00 | 705.00 | 730.00 | 8,372,000 | 0 |
| 22-Nov-2023 | 715.00 | 720.00 | 705.00 | 710.00 | 1,730,700 | 0 |
| 21-Nov-2023 | 740.00 | 745.00 | 710.00 | 715.00 | 2,759,000 | 0 |
| 20-Nov-2023 | 740.00 | 750.00 | 730.00 | 740.00 | 1,629,000 | 0 |
| 17-Nov-2023 | 750.00 | 750.00 | 725.00 | 740.00 | 4,690,900 | 0 |
| 16-Nov-2023 | 745.00 | 760.00 | 745.00 | 750.00 | 3,770,600 | 0 |
| 15-Nov-2023 | 715.00 | 765.00 | 710.00 | 745.00 | 20,309,200 | 0 |
| 14-Nov-2023 | 700.00 | 715.00 | 700.00 | 715.00 | 1,979,700 | 0 |
| 13-Nov-2023 | 705.00 | 710.00 | 700.00 | 700.00 | 1,112,000 | 0 |
| 10-Nov-2023 | 715.00 | 715.00 | 705.00 | 705.00 | 2,431,500 | 0 |
| 09-Nov-2023 | 715.00 | 715.00 | 705.00 | 715.00 | 705,300 | 0 |
| 08-Nov-2023 | 710.00 | 720.00 | 710.00 | 715.00 | 755,000 | 0 |
| 07-Nov-2023 | 720.00 | 720.00 | 700.00 | 710.00 | 4,334,000 | 0 |
| 06-Nov-2023 | 720.00 | 725.00 | 715.00 | 720.00 | 1,558,200 | 0 |
| 03-Nov-2023 | 710.00 | 720.00 | 705.00 | 720.00 | 2,490,900 | 0 |
| 02-Nov-2023 | 705.00 | 710.00 | 705.00 | 710.00 | 318,800 | 0 |