| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 111.00 | 111.00 | 109.00 | 110.00 | 85,800 | 0 |
| 18-Jan-2024 | 113.00 | 115.00 | 111.00 | 111.00 | 16,600 | 0 |
| 17-Jan-2024 | 115.00 | 115.00 | 113.00 | 113.00 | 900 | 0 |
| 16-Jan-2024 | 113.00 | 115.00 | 108.00 | 115.00 | 28,400 | 0 |
| 15-Jan-2024 | 113.00 | 113.00 | 113.00 | 113.00 | 0 | 0 |
| 12-Jan-2024 | 111.00 | 115.00 | 111.00 | 113.00 | 24,200 | 0 |
| 11-Jan-2024 | 110.00 | 116.00 | 110.00 | 115.00 | 81,600 | 0 |
| 10-Jan-2024 | 113.00 | 113.00 | 110.00 | 110.00 | 14,500 | 0 |
| 09-Jan-2024 | 111.00 | 114.00 | 111.00 | 112.00 | 245,800 | 0 |
| 08-Jan-2024 | 112.00 | 117.00 | 110.00 | 111.00 | 48,100 | 0 |
| 05-Jan-2024 | 115.00 | 115.00 | 110.00 | 112.00 | 22,900 | 0 |
| 04-Jan-2024 | 117.00 | 117.00 | 115.00 | 115.00 | 5,400 | 0 |
| 03-Jan-2024 | 116.00 | 116.00 | 116.00 | 116.00 | 4,900 | 0 |
| 02-Jan-2024 | 116.00 | 116.00 | 116.00 | 116.00 | 200 | 0 |
| 29-Dec-2023 | 116.00 | 117.00 | 113.00 | 116.00 | 104,100 | 0 |
| 28-Dec-2023 | 117.00 | 118.00 | 112.00 | 116.00 | 1,067,000 | 0 |
| 27-Dec-2023 | 115.00 | 117.00 | 113.00 | 117.00 | 291,900 | 0 |
| 22-Dec-2023 | 115.00 | 116.00 | 112.00 | 116.00 | 78,600 | 0 |
| 21-Dec-2023 | 110.00 | 118.00 | 107.00 | 115.00 | 1,955,500 | 0 |
| 20-Dec-2023 | 116.00 | 116.00 | 103.00 | 115.00 | 969,200 | 0 |
| 19-Dec-2023 | 112.00 | 116.00 | 112.00 | 115.00 | 353,400 | 0 |
| 18-Dec-2023 | 109.00 | 115.00 | 108.00 | 112.00 | 772,400 | 0 |
| 15-Dec-2023 | 102.00 | 110.00 | 100.00 | 108.00 | 887,800 | 0 |
| 14-Dec-2023 | 102.00 | 122.00 | 101.00 | 102.00 | 3,651,100 | 0 |
| 13-Dec-2023 | 99.00 | 104.00 | 98.00 | 102.00 | 693,900 | 0 |
| 12-Dec-2023 | 99.00 | 99.00 | 97.00 | 98.00 | 49,900 | 0 |
| 11-Dec-2023 | 97.00 | 99.00 | 97.00 | 98.00 | 123,000 | 0 |
| 08-Dec-2023 | 103.00 | 103.00 | 94.00 | 97.00 | 213,900 | 0 |
| 07-Dec-2023 | 105.00 | 105.00 | 96.00 | 96.00 | 12,500 | 0 |
| 06-Dec-2023 | 100.00 | 100.00 | 97.00 | 99.00 | 18,800 | 0 |
| 05-Dec-2023 | 102.00 | 102.00 | 97.00 | 97.00 | 62,100 | 0 |
| 04-Dec-2023 | 104.00 | 104.00 | 96.00 | 98.00 | 85,700 | 0 |
| 01-Dec-2023 | 105.00 | 105.00 | 99.00 | 99.00 | 19,500 | 0 |
| 30-Nov-2023 | 101.00 | 101.00 | 98.00 | 100.00 | 29,600 | 0 |
| 29-Nov-2023 | 103.00 | 103.00 | 99.00 | 99.00 | 53,300 | 0 |
| 28-Nov-2023 | 105.00 | 105.00 | 96.00 | 99.00 | 166,800 | 0 |
| 27-Nov-2023 | 104.00 | 106.00 | 97.00 | 98.00 | 584,200 | 0 |
| 24-Nov-2023 | 106.00 | 106.00 | 98.00 | 98.00 | 321,900 | 0 |
| 23-Nov-2023 | 108.00 | 108.00 | 103.00 | 103.00 | 128,400 | 0 |
| 22-Nov-2023 | 106.00 | 108.00 | 103.00 | 103.00 | 99,000 | 0 |
| 21-Nov-2023 | 106.00 | 108.00 | 102.00 | 103.00 | 118,400 | 0 |
| 20-Nov-2023 | 107.00 | 107.00 | 102.00 | 106.00 | 44,300 | 0 |
| 17-Nov-2023 | 103.00 | 105.00 | 103.00 | 104.00 | 29,700 | 0 |
| 16-Nov-2023 | 105.00 | 108.00 | 103.00 | 103.00 | 115,900 | 0 |
| 15-Nov-2023 | 103.00 | 106.00 | 103.00 | 105.00 | 142,600 | 0 |
| 14-Nov-2023 | 103.00 | 103.00 | 102.00 | 103.00 | 24,400 | 0 |
| 13-Nov-2023 | 107.00 | 108.00 | 101.00 | 103.00 | 240,300 | 0 |
| 10-Nov-2023 | 105.00 | 105.00 | 104.00 | 104.00 | 29,200 | 0 |
| 09-Nov-2023 | 104.00 | 107.00 | 103.00 | 106.00 | 98,600 | 0 |
| 08-Nov-2023 | 105.00 | 105.00 | 104.00 | 105.00 | 118,800 | 0 |
| 07-Nov-2023 | 107.00 | 109.00 | 105.00 | 105.00 | 43,000 | 0 |
| 06-Nov-2023 | 109.00 | 110.00 | 107.00 | 109.00 | 81,400 | 0 |
| 03-Nov-2023 | 110.00 | 116.00 | 106.00 | 109.00 | 63,200 | 0 |
| 02-Nov-2023 | 106.00 | 119.00 | 106.00 | 108.00 | 161,700 | 0 |
| 01-Nov-2023 | 107.00 | 110.00 | 106.00 | 106.00 | 19,900 | 0 |
| 31-Oct-2023 | 109.00 | 110.00 | 105.00 | 106.00 | 203,800 | 0 |
| 30-Oct-2023 | 107.00 | 110.00 | 107.00 | 109.00 | 66,900 | 0 |
| 27-Oct-2023 | 108.00 | 110.00 | 106.00 | 108.00 | 225,500 | 0 |
| 26-Oct-2023 | 107.00 | 110.00 | 107.00 | 108.00 | 158,500 | 0 |
| 25-Oct-2023 | 108.00 | 111.00 | 108.00 | 108.00 | 124,400 | 0 |
| 24-Oct-2023 | 108.00 | 112.00 | 107.00 | 108.00 | 1,855,000 | 0 |
| 23-Oct-2023 | 112.00 | 114.00 | 108.00 | 108.00 | 524,800 | 0 |
| 20-Oct-2023 | 108.00 | 119.00 | 106.00 | 112.00 | 3,502,000 | 0 |
| 19-Oct-2023 | 108.00 | 114.00 | 107.00 | 108.00 | 1,852,400 | 0 |
| 18-Oct-2023 | 110.00 | 110.00 | 104.00 | 107.00 | 266,500 | 0 |
| 17-Oct-2023 | 105.00 | 108.00 | 104.00 | 107.00 | 167,900 | 0 |
| 16-Oct-2023 | 106.00 | 109.00 | 105.00 | 105.00 | 148,100 | 0 |
| 13-Oct-2023 | 108.00 | 109.00 | 105.00 | 106.00 | 207,300 | 0 |
| 12-Oct-2023 | 113.00 | 113.00 | 106.00 | 108.00 | 100,300 | 0 |
| 11-Oct-2023 | 110.00 | 110.00 | 107.00 | 109.00 | 180,000 | 0 |
| 10-Oct-2023 | 113.00 | 113.00 | 105.00 | 109.00 | 619,900 | 0 |
| 09-Oct-2023 | 112.00 | 112.00 | 108.00 | 110.00 | 268,300 | 0 |
| 06-Oct-2023 | 116.00 | 116.00 | 110.00 | 110.00 | 674,300 | 0 |
| 05-Oct-2023 | 117.00 | 117.00 | 109.00 | 111.00 | 428,400 | 0 |
| 04-Oct-2023 | 117.00 | 117.00 | 109.00 | 112.00 | 381,400 | 0 |
| 03-Oct-2023 | 121.00 | 121.00 | 111.00 | 111.00 | 1,024,400 | 0 |
| 02-Oct-2023 | 113.00 | 120.00 | 108.00 | 113.00 | 2,789,400 | 0 |
| 29-Sep-2023 | 119.00 | 119.00 | 109.00 | 110.00 | 725,700 | 0 |
| 27-Sep-2023 | 121.00 | 121.00 | 109.00 | 111.00 | 7,324,500 | 0 |
| 26-Sep-2023 | 99.00 | 132.00 | 99.00 | 112.00 | 90,694,000 | 0 |
| 25-Sep-2023 | 105.00 | 116.00 | 105.00 | 108.00 | 1,174,200 | 0 |
| 22-Sep-2023 | 109.00 | 118.00 | 109.00 | 113.00 | 1,917,200 | 0 |
| 21-Sep-2023 | 119.00 | 132.00 | 112.00 | 118.00 | 60,618,000 | 0 |
| 20-Sep-2023 | 117.00 | 117.00 | 111.00 | 114.00 | 199,600 | 0 |
| 19-Sep-2023 | 123.00 | 123.00 | 114.00 | 116.00 | 315,200 | 0 |
| 18-Sep-2023 | 117.00 | 117.00 | 114.00 | 116.00 | 218,800 | 0 |
| 15-Sep-2023 | 118.00 | 118.00 | 114.00 | 117.00 | 78,100 | 0 |
| 14-Sep-2023 | 118.00 | 118.00 | 115.00 | 117.00 | 207,200 | 0 |
| 13-Sep-2023 | 119.00 | 119.00 | 115.00 | 118.00 | 69,500 | 0 |
| 12-Sep-2023 | 119.00 | 119.00 | 115.00 | 117.00 | 124,900 | 0 |
| 11-Sep-2023 | 122.00 | 122.00 | 115.00 | 118.00 | 72,900 | 0 |
| 08-Sep-2023 | 122.00 | 122.00 | 114.00 | 117.00 | 277,300 | 0 |
| 07-Sep-2023 | 124.00 | 124.00 | 114.00 | 116.00 | 415,800 | 0 |
| 06-Sep-2023 | 123.00 | 123.00 | 114.00 | 119.00 | 93,500 | 0 |
| 05-Sep-2023 | 123.00 | 123.00 | 116.00 | 118.00 | 78,200 | 0 |
| 04-Sep-2023 | 125.00 | 125.00 | 114.00 | 118.00 | 148,800 | 0 |
| 01-Sep-2023 | 126.00 | 126.00 | 114.00 | 119.00 | 194,000 | 0 |
| 31-Aug-2023 | 125.00 | 125.00 | 114.00 | 119.00 | 563,600 | 0 |
| 30-Aug-2023 | 125.00 | 125.00 | 118.00 | 120.00 | 77,900 | 0 |
| 29-Aug-2023 | 127.00 | 127.00 | 119.00 | 120.00 | 139,900 | 0 |