| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 109.00 | 109.00 | 97.00 | 104.00 | 274,800 | 0 |
| 01-Apr-2024 | 109.00 | 109.00 | 99.00 | 99.00 | 326,300 | 0 |
| 28-Mar-2024 | 117.00 | 117.00 | 100.00 | 100.00 | 36,800 | 0 |
| 27-Mar-2024 | 117.00 | 117.00 | 104.00 | 108.00 | 90,500 | 0 |
| 26-Mar-2024 | 104.00 | 104.00 | 104.00 | 104.00 | 0 | 0 |
| 25-Mar-2024 | 104.00 | 104.00 | 104.00 | 104.00 | 0 | 0 |
| 22-Mar-2024 | 112.00 | 112.00 | 101.00 | 104.00 | 463,900 | 0 |
| 21-Mar-2024 | 103.00 | 103.00 | 100.00 | 102.00 | 35,500 | 0 |
| 20-Mar-2024 | 113.00 | 113.00 | 102.00 | 102.00 | 63,600 | 0 |
| 19-Mar-2024 | 104.00 | 104.00 | 102.00 | 104.00 | 22,800 | 0 |
| 18-Mar-2024 | 112.00 | 112.00 | 102.00 | 104.00 | 13,000 | 0 |
| 15-Mar-2024 | 104.00 | 104.00 | 101.00 | 103.00 | 51,200 | 0 |
| 14-Mar-2024 | 111.00 | 111.00 | 100.00 | 102.00 | 79,900 | 0 |
| 13-Mar-2024 | 112.00 | 112.00 | 101.00 | 101.00 | 25,800 | 0 |
| 08-Mar-2024 | 111.00 | 111.00 | 101.00 | 103.00 | 16,600 | 0 |
| 07-Mar-2024 | 104.00 | 104.00 | 101.00 | 103.00 | 11,400 | 0 |
| 06-Mar-2024 | 112.00 | 112.00 | 101.00 | 103.00 | 21,400 | 0 |
| 05-Mar-2024 | 105.00 | 105.00 | 101.00 | 103.00 | 42,700 | 0 |
| 04-Mar-2024 | 111.00 | 111.00 | 101.00 | 103.00 | 30,500 | 0 |
| 01-Mar-2024 | 114.00 | 114.00 | 100.00 | 101.00 | 79,700 | 0 |
| 29-Feb-2024 | 106.00 | 106.00 | 103.00 | 106.00 | 13,000 | 0 |
| 28-Feb-2024 | 107.00 | 107.00 | 100.00 | 105.00 | 119,200 | 0 |
| 27-Feb-2024 | 107.00 | 107.00 | 101.00 | 103.00 | 120,100 | 0 |
| 26-Feb-2024 | 112.00 | 112.00 | 100.00 | 107.00 | 4,737,900 | 0 |
| 23-Feb-2024 | 110.00 | 110.00 | 100.00 | 103.00 | 9,300 | 0 |
| 22-Feb-2024 | 111.00 | 111.00 | 98.00 | 101.00 | 5,800 | 0 |
| 21-Feb-2024 | 105.00 | 105.00 | 99.00 | 103.00 | 1,900 | 0 |
| 20-Feb-2024 | 105.00 | 105.00 | 101.00 | 101.00 | 4,900 | 0 |
| 19-Feb-2024 | 105.00 | 105.00 | 99.00 | 102.00 | 59,200 | 0 |
| 16-Feb-2024 | 105.00 | 105.00 | 99.00 | 103.00 | 317,000 | 0 |
| 15-Feb-2024 | 112.00 | 112.00 | 101.00 | 102.00 | 98,200 | 0 |
| 13-Feb-2024 | 115.00 | 115.00 | 100.00 | 102.00 | 20,100 | 0 |
| 12-Feb-2024 | 116.00 | 116.00 | 103.00 | 107.00 | 112,300 | 0 |
| 07-Feb-2024 | 108.00 | 108.00 | 104.00 | 107.00 | 4,000 | 0 |
| 06-Feb-2024 | 110.00 | 110.00 | 104.00 | 104.00 | 65,700 | 0 |
| 05-Feb-2024 | 111.00 | 111.00 | 103.00 | 104.00 | 220,200 | 0 |
| 02-Feb-2024 | 111.00 | 111.00 | 104.00 | 104.00 | 13,900 | 0 |
| 01-Feb-2024 | 111.00 | 114.00 | 104.00 | 108.00 | 84,000 | 0 |
| 31-Jan-2024 | 111.00 | 111.00 | 103.00 | 103.00 | 1,700 | 0 |
| 30-Jan-2024 | 111.00 | 111.00 | 101.00 | 110.00 | 1,400 | 0 |
| 29-Jan-2024 | 110.00 | 110.00 | 110.00 | 110.00 | 100 | 0 |
| 26-Jan-2024 | 110.00 | 110.00 | 107.00 | 110.00 | 6,100 | 0 |
| 25-Jan-2024 | 111.00 | 111.00 | 101.00 | 108.00 | 28,300 | 0 |
| 24-Jan-2024 | 111.00 | 111.00 | 108.00 | 110.00 | 12,200 | 0 |
| 23-Jan-2024 | 113.00 | 113.00 | 108.00 | 111.00 | 23,700 | 0 |
| 22-Jan-2024 | 119.00 | 119.00 | 108.00 | 109.00 | 56,100 | 0 |
| 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 |