| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 55.00 | 71.00 | 54.00 | 71.00 | 253,434,000 | 0 |
| 18-Jan-2024 | 55.00 | 55.00 | 52.00 | 53.00 | 2,124,000 | 0 |
| 17-Jan-2024 | 55.00 | 55.00 | 53.00 | 55.00 | 1,508,900 | 0 |
| 16-Jan-2024 | 55.00 | 55.00 | 52.00 | 55.00 | 1,676,000 | 0 |
| 15-Jan-2024 | 56.00 | 56.00 | 56.00 | 56.00 | 0 | 0 |
| 12-Jan-2024 | 56.00 | 56.00 | 55.00 | 56.00 | 445,500 | 0 |
| 11-Jan-2024 | 57.00 | 57.00 | 55.00 | 56.00 | 934,400 | 0 |
| 10-Jan-2024 | 57.00 | 57.00 | 55.00 | 56.00 | 619,700 | 0 |
| 09-Jan-2024 | 57.00 | 58.00 | 56.00 | 57.00 | 1,313,000 | 0 |
| 08-Jan-2024 | 57.00 | 57.00 | 56.00 | 57.00 | 591,700 | 0 |
| 05-Jan-2024 | 56.00 | 57.00 | 56.00 | 57.00 | 468,700 | 0 |
| 04-Jan-2024 | 60.00 | 60.00 | 56.00 | 57.00 | 787,000 | 0 |
| 03-Jan-2024 | 60.00 | 60.00 | 56.00 | 57.00 | 1,663,100 | 0 |
| 02-Jan-2024 | 60.00 | 60.00 | 56.00 | 57.00 | 1,098,900 | 0 |
| 29-Dec-2023 | 60.00 | 60.00 | 56.00 | 57.00 | 356,200 | 0 |
| 28-Dec-2023 | 60.00 | 60.00 | 55.00 | 57.00 | 1,521,000 | 0 |
| 27-Dec-2023 | 60.00 | 60.00 | 55.00 | 56.00 | 951,900 | 0 |
| 22-Dec-2023 | 57.00 | 57.00 | 55.00 | 57.00 | 1,109,300 | 0 |
| 21-Dec-2023 | 60.00 | 60.00 | 56.00 | 57.00 | 781,300 | 0 |
| 20-Dec-2023 | 58.00 | 58.00 | 56.00 | 57.00 | 994,800 | 0 |
| 19-Dec-2023 | 60.00 | 60.00 | 55.00 | 58.00 | 886,200 | 0 |
| 18-Dec-2023 | 61.00 | 61.00 | 56.00 | 57.00 | 2,313,300 | 0 |
| 15-Dec-2023 | 58.00 | 60.00 | 58.00 | 58.00 | 1,114,400 | 0 |
| 14-Dec-2023 | 60.00 | 60.00 | 58.00 | 59.00 | 1,426,300 | 0 |
| 13-Dec-2023 | 59.00 | 60.00 | 57.00 | 59.00 | 737,600 | 0 |
| 12-Dec-2023 | 58.00 | 60.00 | 58.00 | 59.00 | 2,795,900 | 0 |
| 11-Dec-2023 | 50.00 | 61.00 | 50.00 | 58.00 | 3,025,700 | 0 |
| 08-Dec-2023 | 66.00 | 66.00 | 58.00 | 60.00 | 9,779,700 | 0 |
| 07-Dec-2023 | 65.00 | 65.00 | 61.00 | 63.00 | 1,478,200 | 0 |
| 06-Dec-2023 | 65.00 | 66.00 | 63.00 | 65.00 | 1,235,300 | 0 |
| 05-Dec-2023 | 66.00 | 67.00 | 64.00 | 65.00 | 1,763,400 | 0 |
| 04-Dec-2023 | 67.00 | 67.00 | 65.00 | 66.00 | 1,216,500 | 0 |
| 01-Dec-2023 | 75.00 | 75.00 | 65.00 | 66.00 | 5,473,800 | 0 |
| 30-Nov-2023 | 64.00 | 70.00 | 62.00 | 68.00 | 13,787,500 | 0 |
| 29-Nov-2023 | 66.00 | 66.00 | 62.00 | 64.00 | 4,246,600 | 0 |
| 28-Nov-2023 | 60.00 | 66.00 | 60.00 | 65.00 | 11,804,000 | 0 |
| 27-Nov-2023 | 60.00 | 61.00 | 59.00 | 60.00 | 2,515,100 | 0 |
| 24-Nov-2023 | 53.00 | 62.00 | 53.00 | 59.00 | 3,469,000 | 0 |
| 23-Nov-2023 | 61.00 | 61.00 | 60.00 | 60.00 | 1,081,600 | 0 |
| 22-Nov-2023 | 67.00 | 67.00 | 60.00 | 61.00 | 2,882,500 | 0 |
| 21-Nov-2023 | 60.00 | 61.00 | 60.00 | 60.00 | 789,300 | 0 |
| 20-Nov-2023 | 62.00 | 62.00 | 59.00 | 60.00 | 2,622,800 | 0 |
| 17-Nov-2023 | 60.00 | 63.00 | 60.00 | 62.00 | 914,600 | 0 |
| 16-Nov-2023 | 63.00 | 64.00 | 61.00 | 62.00 | 1,509,500 | 0 |
| 15-Nov-2023 | 63.00 | 69.00 | 62.00 | 64.00 | 10,733,300 | 0 |
| 14-Nov-2023 | 63.00 | 65.00 | 62.00 | 63.00 | 1,426,200 | 0 |
| 13-Nov-2023 | 63.00 | 63.00 | 60.00 | 63.00 | 2,862,000 | 0 |
| 10-Nov-2023 | 64.00 | 64.00 | 62.00 | 63.00 | 636,800 | 0 |
| 09-Nov-2023 | 64.00 | 65.00 | 63.00 | 64.00 | 440,200 | 0 |
| 08-Nov-2023 | 66.00 | 67.00 | 63.00 | 65.00 | 3,073,500 | 0 |
| 07-Nov-2023 | 64.00 | 67.00 | 63.00 | 66.00 | 5,398,800 | 0 |
| 06-Nov-2023 | 64.00 | 65.00 | 61.00 | 64.00 | 1,610,300 | 0 |
| 03-Nov-2023 | 63.00 | 64.00 | 62.00 | 64.00 | 988,300 | 0 |
| 02-Nov-2023 | 63.00 | 64.00 | 61.00 | 63.00 | 966,300 | 0 |
| 01-Nov-2023 | 62.00 | 65.00 | 56.00 | 63.00 | 1,768,200 | 0 |
| 31-Oct-2023 | 66.00 | 66.00 | 64.00 | 64.00 | 945,700 | 0 |
| 30-Oct-2023 | 65.00 | 67.00 | 63.00 | 66.00 | 3,324,000 | 0 |
| 27-Oct-2023 | 65.00 | 65.00 | 64.00 | 65.00 | 780,400 | 0 |
| 26-Oct-2023 | 65.00 | 66.00 | 64.00 | 65.00 | 2,103,300 | 0 |
| 25-Oct-2023 | 66.00 | 66.00 | 65.00 | 65.00 | 903,300 | 0 |
| 24-Oct-2023 | 65.00 | 66.00 | 64.00 | 65.00 | 1,462,600 | 0 |
| 23-Oct-2023 | 65.00 | 66.00 | 64.00 | 65.00 | 2,558,700 | 0 |
| 20-Oct-2023 | 67.00 | 67.00 | 65.00 | 66.00 | 1,506,100 | 0 |
| 19-Oct-2023 | 66.00 | 67.00 | 64.00 | 67.00 | 4,604,500 | 0 |
| 18-Oct-2023 | 67.00 | 68.00 | 66.00 | 67.00 | 2,455,000 | 0 |
| 17-Oct-2023 | 67.00 | 68.00 | 66.00 | 67.00 | 1,082,200 | 0 |
| 16-Oct-2023 | 67.00 | 68.00 | 66.00 | 67.00 | 1,511,500 | 0 |
| 13-Oct-2023 | 68.00 | 69.00 | 66.00 | 67.00 | 1,800,800 | 0 |
| 12-Oct-2023 | 68.00 | 69.00 | 67.00 | 68.00 | 1,075,300 | 0 |
| 11-Oct-2023 | 67.00 | 71.00 | 66.00 | 68.00 | 9,785,400 | 0 |
| 10-Oct-2023 | 68.00 | 68.00 | 66.00 | 67.00 | 1,171,800 | 0 |
| 09-Oct-2023 | 69.00 | 70.00 | 67.00 | 68.00 | 2,228,400 | 0 |
| 06-Oct-2023 | 68.00 | 69.00 | 66.00 | 69.00 | 2,023,800 | 0 |
| 05-Oct-2023 | 68.00 | 71.00 | 64.00 | 68.00 | 6,612,700 | 0 |
| 04-Oct-2023 | 68.00 | 71.00 | 67.00 | 70.00 | 4,560,500 | 0 |
| 03-Oct-2023 | 70.00 | 72.00 | 70.00 | 70.00 | 4,617,600 | 0 |
| 02-Oct-2023 | 70.00 | 76.00 | 69.00 | 71.00 | 33,837,600 | 0 |
| 29-Sep-2023 | 67.00 | 72.00 | 67.00 | 70.00 | 2,738,800 | 0 |
| 27-Sep-2023 | 65.00 | 73.00 | 65.00 | 72.00 | 3,560,400 | 0 |
| 26-Sep-2023 | 71.00 | 74.00 | 70.00 | 70.00 | 3,139,500 | 0 |
| 25-Sep-2023 | 63.00 | 75.00 | 63.00 | 70.00 | 10,741,100 | 0 |
| 22-Sep-2023 | 67.00 | 77.00 | 66.00 | 70.00 | 41,200,700 | 0 |
| 21-Sep-2023 | 65.00 | 72.00 | 65.00 | 69.00 | 5,664,600 | 0 |
| 20-Sep-2023 | 68.00 | 69.00 | 66.00 | 67.00 | 1,154,300 | 0 |
| 19-Sep-2023 | 74.00 | 74.00 | 67.00 | 68.00 | 2,014,900 | 0 |
| 18-Sep-2023 | 70.00 | 70.00 | 67.00 | 68.00 | 988,100 | 0 |
| 15-Sep-2023 | 73.00 | 73.00 | 68.00 | 69.00 | 857,000 | 0 |
| 14-Sep-2023 | 79.00 | 79.00 | 68.00 | 70.00 | 1,281,400 | 0 |
| 13-Sep-2023 | 76.00 | 76.00 | 68.00 | 70.00 | 1,283,300 | 0 |
| 12-Sep-2023 | 71.00 | 71.00 | 69.00 | 70.00 | 1,706,600 | 0 |
| 11-Sep-2023 | 75.00 | 75.00 | 68.00 | 70.00 | 579,200 | 0 |
| 08-Sep-2023 | 72.00 | 72.00 | 69.00 | 69.00 | 1,710,000 | 0 |
| 07-Sep-2023 | 70.00 | 71.00 | 69.00 | 71.00 | 1,176,000 | 0 |
| 06-Sep-2023 | 75.00 | 75.00 | 68.00 | 70.00 | 3,305,400 | 0 |
| 05-Sep-2023 | 74.00 | 74.00 | 68.00 | 69.00 | 2,861,200 | 0 |
| 04-Sep-2023 | 73.00 | 73.00 | 70.00 | 71.00 | 1,838,100 | 0 |
| 01-Sep-2023 | 73.00 | 73.00 | 70.00 | 71.00 | 1,687,200 | 0 |
| 31-Aug-2023 | 74.00 | 74.00 | 69.00 | 70.00 | 5,124,000 | 0 |
| 30-Aug-2023 | 68.00 | 78.00 | 68.00 | 70.00 | 21,222,400 | 0 |
| 29-Aug-2023 | 64.00 | 71.00 | 64.00 | 68.00 | 4,774,600 | 0 |