| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 64.00 | 64.00 | 62.00 | 63.00 | 2,924,000 | 0 |
| 01-Apr-2024 | 62.00 | 65.00 | 62.00 | 64.00 | 3,458,700 | 0 |
| 28-Mar-2024 | 65.00 | 65.00 | 61.00 | 62.00 | 7,631,200 | 0 |
| 27-Mar-2024 | 64.00 | 69.00 | 63.00 | 64.00 | 41,972,500 | 0 |
| 26-Mar-2024 | 60.00 | 60.00 | 60.00 | 60.00 | 0 | 0 |
| 25-Mar-2024 | 60.00 | 60.00 | 60.00 | 60.00 | 0 | 0 |
| 22-Mar-2024 | 60.00 | 62.00 | 60.00 | 60.00 | 406,900 | 0 |
| 21-Mar-2024 | 60.00 | 63.00 | 59.00 | 60.00 | 3,613,600 | 0 |
| 20-Mar-2024 | 60.00 | 61.00 | 59.00 | 60.00 | 1,366,400 | 0 |
| 19-Mar-2024 | 61.00 | 62.00 | 60.00 | 61.00 | 696,000 | 0 |
| 18-Mar-2024 | 60.00 | 62.00 | 59.00 | 61.00 | 2,730,700 | 0 |
| 15-Mar-2024 | 59.00 | 60.00 | 59.00 | 60.00 | 881,500 | 0 |
| 14-Mar-2024 | 59.00 | 60.00 | 58.00 | 59.00 | 287,600 | 0 |
| 13-Mar-2024 | 60.00 | 61.00 | 59.00 | 59.00 | 960,200 | 0 |
| 08-Mar-2024 | 60.00 | 60.00 | 59.00 | 60.00 | 225,600 | 0 |
| 07-Mar-2024 | 60.00 | 60.00 | 59.00 | 59.00 | 838,400 | 0 |
| 06-Mar-2024 | 58.00 | 60.00 | 58.00 | 60.00 | 3,289,200 | 0 |
| 05-Mar-2024 | 60.00 | 60.00 | 58.00 | 58.00 | 413,600 | 0 |
| 04-Mar-2024 | 60.00 | 61.00 | 59.00 | 60.00 | 146,200 | 0 |
| 01-Mar-2024 | 59.00 | 60.00 | 58.00 | 60.00 | 670,700 | 0 |
| 29-Feb-2024 | 60.00 | 61.00 | 58.00 | 59.00 | 1,394,600 | 0 |
| 28-Feb-2024 | 60.00 | 60.00 | 58.00 | 60.00 | 1,488,200 | 0 |
| 27-Feb-2024 | 60.00 | 61.00 | 59.00 | 60.00 | 580,900 | 0 |
| 26-Feb-2024 | 60.00 | 62.00 | 60.00 | 61.00 | 1,443,900 | 0 |
| 23-Feb-2024 | 59.00 | 60.00 | 59.00 | 60.00 | 645,300 | 0 |
| 22-Feb-2024 | 59.00 | 60.00 | 59.00 | 59.00 | 1,602,800 | 0 |
| 21-Feb-2024 | 58.00 | 60.00 | 58.00 | 59.00 | 535,000 | 0 |
| 20-Feb-2024 | 61.00 | 61.00 | 58.00 | 59.00 | 2,064,800 | 0 |
| 19-Feb-2024 | 61.00 | 61.00 | 60.00 | 61.00 | 796,700 | 0 |
| 16-Feb-2024 | 62.00 | 62.00 | 60.00 | 61.00 | 1,275,300 | 0 |
| 15-Feb-2024 | 61.00 | 62.00 | 61.00 | 62.00 | 921,400 | 0 |
| 13-Feb-2024 | 60.00 | 62.00 | 60.00 | 61.00 | 2,702,400 | 0 |
| 12-Feb-2024 | 61.00 | 61.00 | 60.00 | 60.00 | 536,300 | 0 |
| 07-Feb-2024 | 60.00 | 61.00 | 60.00 | 61.00 | 1,845,400 | 0 |
| 06-Feb-2024 | 61.00 | 62.00 | 60.00 | 60.00 | 2,600,700 | 0 |
| 05-Feb-2024 | 66.00 | 66.00 | 60.00 | 61.00 | 1,822,100 | 0 |
| 02-Feb-2024 | 62.00 | 62.00 | 60.00 | 61.00 | 909,100 | 0 |
| 01-Feb-2024 | 66.00 | 66.00 | 60.00 | 61.00 | 1,148,400 | 0 |
| 31-Jan-2024 | 61.00 | 62.00 | 59.00 | 61.00 | 1,813,900 | 0 |
| 30-Jan-2024 | 65.00 | 65.00 | 59.00 | 61.00 | 1,122,700 | 0 |
| 29-Jan-2024 | 60.00 | 61.00 | 59.00 | 60.00 | 983,400 | 0 |
| 26-Jan-2024 | 60.00 | 62.00 | 59.00 | 60.00 | 1,748,800 | 0 |
| 25-Jan-2024 | 60.00 | 62.00 | 60.00 | 62.00 | 274,200 | 0 |
| 24-Jan-2024 | 62.00 | 62.00 | 60.00 | 61.00 | 599,400 | 0 |
| 23-Jan-2024 | 62.00 | 62.00 | 60.00 | 62.00 | 1,260,800 | 0 |
| 22-Jan-2024 | 62.00 | 63.00 | 61.00 | 62.00 | 2,785,500 | 0 |
| 19-Jan-2024 | 61.00 | 62.00 | 60.00 | 62.00 | 2,230,200 | 0 |
| 18-Jan-2024 | 60.00 | 62.00 | 60.00 | 61.00 | 3,131,800 | 0 |
| 17-Jan-2024 | 60.00 | 61.00 | 59.00 | 60.00 | 921,900 | 0 |
| 16-Jan-2024 | 61.00 | 61.00 | 59.00 | 60.00 | 600,400 | 0 |
| 15-Jan-2024 | 61.00 | 61.00 | 61.00 | 61.00 | 0 | 0 |
| 12-Jan-2024 | 61.00 | 61.00 | 59.00 | 61.00 | 1,516,900 | 0 |
| 11-Jan-2024 | 60.00 | 61.00 | 60.00 | 61.00 | 808,700 | 0 |
| 10-Jan-2024 | 61.00 | 61.00 | 60.00 | 61.00 | 1,050,400 | 0 |
| 09-Jan-2024 | 60.00 | 61.00 | 60.00 | 61.00 | 1,338,600 | 0 |
| 08-Jan-2024 | 62.00 | 62.00 | 60.00 | 60.00 | 3,570,400 | 0 |
| 05-Jan-2024 | 60.00 | 62.00 | 60.00 | 62.00 | 704,600 | 0 |
| 04-Jan-2024 | 60.00 | 62.00 | 60.00 | 61.00 | 4,739,800 | 0 |
| 03-Jan-2024 | 57.00 | 62.00 | 57.00 | 61.00 | 3,740,600 | 0 |
| 02-Jan-2024 | 60.00 | 64.00 | 60.00 | 61.00 | 3,913,000 | 0 |
| 29-Dec-2023 | 55.00 | 69.00 | 55.00 | 61.00 | 49,229,700 | 0 |
| 28-Dec-2023 | 59.00 | 61.00 | 59.00 | 59.00 | 1,311,600 | 0 |
| 27-Dec-2023 | 60.00 | 63.00 | 59.00 | 60.00 | 6,589,800 | 0 |
| 22-Dec-2023 | 60.00 | 60.00 | 59.00 | 60.00 | 1,142,000 | 0 |
| 21-Dec-2023 | 61.00 | 61.00 | 58.00 | 60.00 | 2,781,800 | 0 |
| 20-Dec-2023 | 60.00 | 61.00 | 60.00 | 61.00 | 2,136,900 | 0 |
| 19-Dec-2023 | 61.00 | 61.00 | 60.00 | 60.00 | 823,300 | 0 |
| 18-Dec-2023 | 60.00 | 62.00 | 60.00 | 61.00 | 896,400 | 0 |
| 15-Dec-2023 | 60.00 | 62.00 | 60.00 | 61.00 | 1,193,700 | 0 |
| 14-Dec-2023 | 60.00 | 63.00 | 60.00 | 60.00 | 2,525,300 | 0 |
| 13-Dec-2023 | 62.00 | 63.00 | 60.00 | 60.00 | 5,299,500 | 0 |
| 12-Dec-2023 | 62.00 | 64.00 | 62.00 | 63.00 | 2,219,400 | 0 |
| 11-Dec-2023 | 64.00 | 64.00 | 63.00 | 63.00 | 3,695,500 | 0 |
| 08-Dec-2023 | 64.00 | 66.00 | 63.00 | 64.00 | 8,862,400 | 0 |
| 07-Dec-2023 | 68.00 | 68.00 | 64.00 | 64.00 | 4,740,400 | 0 |
| 06-Dec-2023 | 69.00 | 70.00 | 66.00 | 67.00 | 4,191,000 | 0 |
| 05-Dec-2023 | 70.00 | 72.00 | 67.00 | 68.00 | 21,733,900 | 0 |
| 04-Dec-2023 | 67.00 | 70.00 | 67.00 | 70.00 | 8,346,600 | 0 |
| 01-Dec-2023 | 67.00 | 68.00 | 66.00 | 67.00 | 1,491,500 | 0 |
| 30-Nov-2023 | 70.00 | 71.00 | 66.00 | 67.00 | 7,547,700 | 0 |
| 29-Nov-2023 | 64.00 | 69.00 | 64.00 | 69.00 | 21,286,100 | 0 |
| 28-Nov-2023 | 65.00 | 65.00 | 63.00 | 64.00 | 2,418,900 | 0 |
| 27-Nov-2023 | 65.00 | 66.00 | 64.00 | 64.00 | 1,406,800 | 0 |
| 24-Nov-2023 | 65.00 | 66.00 | 64.00 | 65.00 | 1,927,300 | 0 |
| 23-Nov-2023 | 63.00 | 68.00 | 63.00 | 65.00 | 1,376,300 | 0 |
| 22-Nov-2023 | 64.00 | 65.00 | 64.00 | 65.00 | 1,059,300 | 0 |
| 21-Nov-2023 | 64.00 | 65.00 | 64.00 | 65.00 | 1,450,700 | 0 |
| 20-Nov-2023 | 64.00 | 66.00 | 64.00 | 65.00 | 1,943,100 | 0 |
| 17-Nov-2023 | 66.00 | 69.00 | 65.00 | 65.00 | 17,377,900 | 0 |
| 16-Nov-2023 | 63.00 | 67.00 | 63.00 | 67.00 | 8,265,200 | 0 |
| 15-Nov-2023 | 61.00 | 65.00 | 61.00 | 64.00 | 1,073,600 | 0 |
| 14-Nov-2023 | 62.00 | 65.00 | 62.00 | 64.00 | 894,200 | 0 |
| 13-Nov-2023 | 60.00 | 65.00 | 60.00 | 65.00 | 851,700 | 0 |
| 10-Nov-2023 | 63.00 | 65.00 | 63.00 | 64.00 | 3,194,800 | 0 |
| 09-Nov-2023 | 62.00 | 65.00 | 62.00 | 64.00 | 779,200 | 0 |
| 08-Nov-2023 | 60.00 | 64.00 | 60.00 | 64.00 | 1,355,600 | 0 |
| 07-Nov-2023 | 63.00 | 65.00 | 63.00 | 64.00 | 1,850,000 | 0 |
| 06-Nov-2023 | 63.00 | 65.00 | 63.00 | 64.00 | 1,454,300 | 0 |
| 03-Nov-2023 | 64.00 | 67.00 | 64.00 | 64.00 | 1,981,300 | 0 |
| 02-Nov-2023 | 64.00 | 67.00 | 64.00 | 65.00 | 3,989,800 | 0 |