| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 27.00 | 27.00 | 25.00 | 25.00 | 1,341,500 | 0 |
| 01-Apr-2024 | 28.00 | 29.00 | 27.00 | 27.00 | 1,149,500 | 0 |
| 28-Mar-2024 | 29.00 | 30.00 | 27.00 | 29.00 | 857,700 | 0 |
| 27-Mar-2024 | 30.00 | 30.00 | 29.00 | 29.00 | 442,400 | 0 |
| 26-Mar-2024 | 30.00 | 30.00 | 30.00 | 30.00 | 0 | 0 |
| 25-Mar-2024 | 30.00 | 30.00 | 30.00 | 30.00 | 0 | 0 |
| 22-Mar-2024 | 32.00 | 32.00 | 29.00 | 30.00 | 1,039,300 | 0 |
| 21-Mar-2024 | 31.00 | 32.00 | 31.00 | 32.00 | 32,400 | 0 |
| 20-Mar-2024 | 30.00 | 32.00 | 30.00 | 31.00 | 89,500 | 0 |
| 19-Mar-2024 | 31.00 | 32.00 | 30.00 | 32.00 | 348,000 | 0 |
| 18-Mar-2024 | 31.00 | 32.00 | 30.00 | 30.00 | 257,500 | 0 |
| 15-Mar-2024 | 31.00 | 32.00 | 30.00 | 31.00 | 550,600 | 0 |
| 14-Mar-2024 | 30.00 | 32.00 | 30.00 | 31.00 | 618,000 | 0 |
| 13-Mar-2024 | 32.00 | 32.00 | 30.00 | 30.00 | 637,100 | 0 |
| 08-Mar-2024 | 31.00 | 32.00 | 31.00 | 32.00 | 297,300 | 0 |
| 07-Mar-2024 | 31.00 | 32.00 | 31.00 | 32.00 | 291,200 | 0 |
| 06-Mar-2024 | 32.00 | 33.00 | 31.00 | 32.00 | 436,000 | 0 |
| 05-Mar-2024 | 33.00 | 33.00 | 32.00 | 32.00 | 508,400 | 0 |
| 04-Mar-2024 | 33.00 | 34.00 | 33.00 | 33.00 | 339,900 | 0 |
| 01-Mar-2024 | 33.00 | 34.00 | 33.00 | 33.00 | 43,200 | 0 |
| 29-Feb-2024 | 34.00 | 34.00 | 32.00 | 33.00 | 426,900 | 0 |
| 28-Feb-2024 | 33.00 | 34.00 | 33.00 | 33.00 | 42,300 | 0 |
| 27-Feb-2024 | 34.00 | 34.00 | 33.00 | 34.00 | 194,200 | 0 |
| 26-Feb-2024 | 34.00 | 35.00 | 33.00 | 34.00 | 261,500 | 0 |
| 23-Feb-2024 | 35.00 | 35.00 | 33.00 | 34.00 | 166,300 | 0 |
| 22-Feb-2024 | 34.00 | 35.00 | 34.00 | 35.00 | 97,700 | 0 |
| 21-Feb-2024 | 35.00 | 35.00 | 34.00 | 34.00 | 252,900 | 0 |
| 20-Feb-2024 | 35.00 | 35.00 | 34.00 | 34.00 | 74,000 | 0 |
| 19-Feb-2024 | 35.00 | 36.00 | 34.00 | 34.00 | 67,000 | 0 |
| 16-Feb-2024 | 37.00 | 37.00 | 34.00 | 35.00 | 263,400 | 0 |
| 15-Feb-2024 | 34.00 | 36.00 | 33.00 | 35.00 | 949,900 | 0 |
| 13-Feb-2024 | 34.00 | 34.00 | 33.00 | 33.00 | 410,200 | 0 |
| 12-Feb-2024 | 35.00 | 35.00 | 33.00 | 34.00 | 533,800 | 0 |
| 07-Feb-2024 | 37.00 | 37.00 | 35.00 | 35.00 | 141,400 | 0 |
| 06-Feb-2024 | 36.00 | 36.00 | 33.00 | 36.00 | 576,000 | 0 |
| 05-Feb-2024 | 38.00 | 38.00 | 35.00 | 36.00 | 1,769,600 | 0 |
| 02-Feb-2024 | 38.00 | 38.00 | 37.00 | 38.00 | 188,900 | 0 |
| 01-Feb-2024 | 37.00 | 38.00 | 37.00 | 38.00 | 342,800 | 0 |
| 31-Jan-2024 | 38.00 | 38.00 | 37.00 | 37.00 | 257,100 | 0 |
| 30-Jan-2024 | 38.00 | 38.00 | 37.00 | 38.00 | 247,300 | 0 |
| 29-Jan-2024 | 37.00 | 38.00 | 37.00 | 38.00 | 445,700 | 0 |
| 26-Jan-2024 | 37.00 | 38.00 | 37.00 | 37.00 | 263,600 | 0 |
| 25-Jan-2024 | 38.00 | 38.00 | 37.00 | 37.00 | 216,200 | 0 |
| 24-Jan-2024 | 38.00 | 38.00 | 37.00 | 37.00 | 187,100 | 0 |
| 23-Jan-2024 | 38.00 | 38.00 | 37.00 | 37.00 | 113,800 | 0 |
| 22-Jan-2024 | 38.00 | 38.00 | 37.00 | 37.00 | 287,100 | 0 |
| 19-Jan-2024 | 38.00 | 39.00 | 37.00 | 37.00 | 1,796,800 | 0 |
| 18-Jan-2024 | 38.00 | 38.00 | 37.00 | 38.00 | 291,100 | 0 |
| 17-Jan-2024 | 37.00 | 38.00 | 37.00 | 38.00 | 208,900 | 0 |
| 16-Jan-2024 | 37.00 | 38.00 | 36.00 | 38.00 | 1,319,100 | 0 |
| 15-Jan-2024 | 38.00 | 38.00 | 38.00 | 38.00 | 0 | 0 |
| 12-Jan-2024 | 39.00 | 40.00 | 37.00 | 38.00 | 1,377,300 | 0 |
| 11-Jan-2024 | 39.00 | 40.00 | 38.00 | 39.00 | 250,900 | 0 |
| 10-Jan-2024 | 40.00 | 41.00 | 38.00 | 39.00 | 1,100,400 | 0 |
| 09-Jan-2024 | 41.00 | 41.00 | 39.00 | 40.00 | 219,500 | 0 |
| 08-Jan-2024 | 40.00 | 41.00 | 40.00 | 41.00 | 203,900 | 0 |
| 05-Jan-2024 | 40.00 | 41.00 | 39.00 | 41.00 | 253,700 | 0 |
| 04-Jan-2024 | 41.00 | 42.00 | 39.00 | 40.00 | 84,484,900 | 0 |
| 03-Jan-2024 | 41.00 | 41.00 | 40.00 | 41.00 | 374,000 | 0 |
| 02-Jan-2024 | 39.00 | 41.00 | 39.00 | 41.00 | 564,600 | 0 |
| 29-Dec-2023 | 40.00 | 40.00 | 39.00 | 40.00 | 257,100 | 0 |
| 28-Dec-2023 | 41.00 | 41.00 | 38.00 | 39.00 | 49,699,100 | 0 |
| 27-Dec-2023 | 41.00 | 43.00 | 39.00 | 41.00 | 49,387,100 | 0 |
| 22-Dec-2023 | 39.00 | 42.00 | 39.00 | 41.00 | 22,879,700 | 0 |
| 21-Dec-2023 | 39.00 | 40.00 | 39.00 | 39.00 | 226,500 | 0 |
| 20-Dec-2023 | 40.00 | 44.00 | 36.00 | 40.00 | 18,369,700 | 0 |
| 19-Dec-2023 | 41.00 | 41.00 | 40.00 | 40.00 | 463,400 | 0 |
| 18-Dec-2023 | 41.00 | 41.00 | 39.00 | 41.00 | 464,000 | 0 |
| 15-Dec-2023 | 41.00 | 42.00 | 40.00 | 41.00 | 143,900 | 0 |
| 14-Dec-2023 | 41.00 | 41.00 | 40.00 | 41.00 | 258,300 | 0 |
| 13-Dec-2023 | 41.00 | 42.00 | 40.00 | 41.00 | 702,000 | 0 |
| 12-Dec-2023 | 42.00 | 42.00 | 40.00 | 41.00 | 404,900 | 0 |
| 11-Dec-2023 | 43.00 | 44.00 | 41.00 | 42.00 | 861,400 | 0 |
| 08-Dec-2023 | 43.00 | 44.00 | 42.00 | 43.00 | 457,100 | 0 |
| 07-Dec-2023 | 44.00 | 44.00 | 42.00 | 43.00 | 80,300 | 0 |
| 06-Dec-2023 | 44.00 | 45.00 | 43.00 | 43.00 | 211,700 | 0 |
| 05-Dec-2023 | 44.00 | 45.00 | 43.00 | 44.00 | 254,600 | 0 |
| 04-Dec-2023 | 44.00 | 48.00 | 41.00 | 44.00 | 15,256,600 | 0 |
| 01-Dec-2023 | 44.00 | 45.00 | 42.00 | 44.00 | 1,337,900 | 0 |
| 30-Nov-2023 | 42.00 | 45.00 | 41.00 | 44.00 | 9,127,700 | 0 |
| 29-Nov-2023 | 48.00 | 48.00 | 43.00 | 45.00 | 22,317,600 | 0 |
| 28-Nov-2023 | 49.00 | 50.00 | 46.00 | 47.00 | 1,023,300 | 0 |
| 27-Nov-2023 | 50.00 | 50.00 | 48.00 | 48.00 | 2,972,300 | 0 |
| 24-Nov-2023 | 46.00 | 50.00 | 46.00 | 50.00 | 3,068,600 | 0 |
| 23-Nov-2023 | 47.00 | 48.00 | 46.00 | 46.00 | 909,900 | 0 |
| 22-Nov-2023 | 47.00 | 49.00 | 47.00 | 48.00 | 956,200 | 0 |
| 21-Nov-2023 | 48.00 | 49.00 | 46.00 | 48.00 | 670,300 | 0 |
| 20-Nov-2023 | 48.00 | 48.00 | 45.00 | 47.00 | 2,632,600 | 0 |
| 17-Nov-2023 | 50.00 | 50.00 | 48.00 | 49.00 | 335,400 | 0 |
| 16-Nov-2023 | 49.00 | 50.00 | 47.00 | 49.00 | 1,046,200 | 0 |
| 15-Nov-2023 | 46.00 | 50.00 | 46.00 | 49.00 | 604,600 | 0 |
| 14-Nov-2023 | 47.00 | 50.00 | 45.00 | 47.00 | 1,223,900 | 0 |
| 13-Nov-2023 | 47.00 | 48.00 | 44.00 | 47.00 | 640,400 | 0 |
| 10-Nov-2023 | 47.00 | 53.00 | 46.00 | 46.00 | 9,661,600 | 0 |
| 09-Nov-2023 | 56.00 | 58.00 | 51.00 | 51.00 | 11,460,300 | 0 |
| 08-Nov-2023 | 51.00 | 56.00 | 49.00 | 56.00 | 14,017,400 | 0 |
| 07-Nov-2023 | 47.00 | 51.00 | 46.00 | 51.00 | 10,548,900 | 0 |
| 06-Nov-2023 | 45.00 | 48.00 | 45.00 | 47.00 | 2,361,200 | 0 |
| 03-Nov-2023 | 42.00 | 46.00 | 42.00 | 45.00 | 4,743,500 | 0 |
| 02-Nov-2023 | 39.00 | 42.00 | 38.00 | 42.00 | 3,062,600 | 0 |