| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 101.00 | 103.00 | 101.00 | 101.00 | 59,300 | 0 |
| 01-Apr-2024 | 103.00 | 103.00 | 101.00 | 102.00 | 417,400 | 0 |
| 28-Mar-2024 | 102.00 | 104.00 | 100.00 | 103.00 | 373,900 | 0 |
| 27-Mar-2024 | 102.00 | 103.00 | 102.00 | 103.00 | 188,900 | 0 |
| 26-Mar-2024 | 103.00 | 103.00 | 103.00 | 103.00 | 0 | 0 |
| 25-Mar-2024 | 103.00 | 103.00 | 103.00 | 103.00 | 0 | 0 |
| 22-Mar-2024 | 102.00 | 105.00 | 101.00 | 103.00 | 383,300 | 0 |
| 21-Mar-2024 | 103.00 | 103.00 | 102.00 | 103.00 | 96,400 | 0 |
| 20-Mar-2024 | 103.00 | 105.00 | 102.00 | 102.00 | 156,700 | 0 |
| 19-Mar-2024 | 103.00 | 105.00 | 103.00 | 103.00 | 169,800 | 0 |
| 18-Mar-2024 | 105.00 | 105.00 | 103.00 | 103.00 | 527,200 | 0 |
| 15-Mar-2024 | 103.00 | 106.00 | 103.00 | 104.00 | 509,800 | 0 |
| 14-Mar-2024 | 102.00 | 105.00 | 102.00 | 105.00 | 140,100 | 0 |
| 13-Mar-2024 | 103.00 | 104.00 | 101.00 | 103.00 | 502,900 | 0 |
| 08-Mar-2024 | 105.00 | 105.00 | 103.00 | 103.00 | 129,400 | 0 |
| 07-Mar-2024 | 105.00 | 105.00 | 103.00 | 105.00 | 46,800 | 0 |
| 06-Mar-2024 | 103.00 | 105.00 | 102.00 | 103.00 | 210,300 | 0 |
| 05-Mar-2024 | 105.00 | 105.00 | 102.00 | 103.00 | 665,600 | 0 |
| 04-Mar-2024 | 107.00 | 108.00 | 105.00 | 107.00 | 240,500 | 0 |
| 01-Mar-2024 | 104.00 | 110.00 | 104.00 | 107.00 | 1,186,500 | 0 |
| 29-Feb-2024 | 104.00 | 106.00 | 102.00 | 104.00 | 586,100 | 0 |
| 28-Feb-2024 | 101.00 | 105.00 | 101.00 | 104.00 | 433,400 | 0 |
| 27-Feb-2024 | 100.00 | 103.00 | 100.00 | 101.00 | 371,800 | 0 |
| 26-Feb-2024 | 101.00 | 102.00 | 99.00 | 100.00 | 508,300 | 0 |
| 23-Feb-2024 | 102.00 | 102.00 | 99.00 | 100.00 | 239,600 | 0 |
| 22-Feb-2024 | 102.00 | 102.00 | 99.00 | 101.00 | 799,200 | 0 |
| 21-Feb-2024 | 102.00 | 102.00 | 99.00 | 100.00 | 780,200 | 0 |
| 20-Feb-2024 | 103.00 | 104.00 | 102.00 | 102.00 | 611,100 | 0 |
| 19-Feb-2024 | 104.00 | 104.00 | 102.00 | 102.00 | 516,300 | 0 |
| 16-Feb-2024 | 104.00 | 104.00 | 103.00 | 103.00 | 410,700 | 0 |
| 15-Feb-2024 | 103.00 | 104.00 | 103.00 | 103.00 | 432,000 | 0 |
| 13-Feb-2024 | 104.00 | 105.00 | 103.00 | 103.00 | 469,500 | 0 |
| 12-Feb-2024 | 104.00 | 106.00 | 102.00 | 103.00 | 562,400 | 0 |
| 07-Feb-2024 | 103.00 | 105.00 | 103.00 | 104.00 | 458,800 | 0 |
| 06-Feb-2024 | 103.00 | 105.00 | 102.00 | 103.00 | 176,900 | 0 |
| 05-Feb-2024 | 104.00 | 106.00 | 103.00 | 103.00 | 392,000 | 0 |
| 02-Feb-2024 | 107.00 | 107.00 | 103.00 | 104.00 | 650,500 | 0 |
| 01-Feb-2024 | 104.00 | 118.00 | 103.00 | 106.00 | 3,659,600 | 0 |
| 31-Jan-2024 | 105.00 | 105.00 | 103.00 | 104.00 | 304,800 | 0 |
| 30-Jan-2024 | 103.00 | 107.00 | 103.00 | 104.00 | 470,400 | 0 |
| 29-Jan-2024 | 105.00 | 106.00 | 103.00 | 103.00 | 395,100 | 0 |
| 26-Jan-2024 | 104.00 | 106.00 | 102.00 | 105.00 | 449,900 | 0 |
| 25-Jan-2024 | 106.00 | 108.00 | 102.00 | 104.00 | 869,500 | 0 |
| 24-Jan-2024 | 110.00 | 112.00 | 104.00 | 106.00 | 833,500 | 0 |
| 23-Jan-2024 | 103.00 | 110.00 | 103.00 | 109.00 | 1,069,600 | 0 |
| 22-Jan-2024 | 105.00 | 108.00 | 103.00 | 103.00 | 810,100 | 0 |
| 19-Jan-2024 | 103.00 | 109.00 | 99.00 | 105.00 | 3,483,200 | 0 |
| 18-Jan-2024 | 112.00 | 112.00 | 102.00 | 103.00 | 3,550,500 | 0 |
| 17-Jan-2024 | 112.00 | 114.00 | 108.00 | 111.00 | 2,250,600 | 0 |
| 16-Jan-2024 | 117.00 | 118.00 | 111.00 | 112.00 | 2,552,500 | 0 |
| 15-Jan-2024 | 120.00 | 120.00 | 120.00 | 120.00 | 0 | 0 |
| 12-Jan-2024 | 120.00 | 121.00 | 119.00 | 120.00 | 900,500 | 0 |
| 11-Jan-2024 | 122.00 | 122.00 | 120.00 | 120.00 | 730,700 | 0 |
| 10-Jan-2024 | 122.00 | 124.00 | 119.00 | 122.00 | 1,803,800 | 0 |
| 09-Jan-2024 | 122.00 | 124.00 | 118.00 | 122.00 | 2,707,200 | 0 |
| 08-Jan-2024 | 125.00 | 128.00 | 121.00 | 123.00 | 2,789,500 | 0 |
| 05-Jan-2024 | 125.00 | 127.00 | 122.00 | 125.00 | 1,229,500 | 0 |
| 04-Jan-2024 | 120.00 | 127.00 | 120.00 | 125.00 | 2,235,300 | 0 |
| 03-Jan-2024 | 126.00 | 129.00 | 119.00 | 121.00 | 5,538,600 | 0 |
| 02-Jan-2024 | 130.00 | 130.00 | 126.00 | 126.00 | 1,967,000 | 0 |
| 29-Dec-2023 | 120.00 | 133.00 | 118.00 | 129.00 | 20,268,200 | 0 |
| 28-Dec-2023 | 126.00 | 128.00 | 118.00 | 120.00 | 3,432,500 | 0 |
| 27-Dec-2023 | 130.00 | 140.00 | 123.00 | 126.00 | 14,128,200 | 0 |
| 22-Dec-2023 | 120.00 | 130.00 | 112.00 | 129.00 | 16,803,000 | 0 |
| 21-Dec-2023 | 108.00 | 124.00 | 103.00 | 120.00 | 18,468,700 | 0 |
| 20-Dec-2023 | 107.00 | 116.00 | 101.00 | 109.00 | 6,293,000 | 0 |
| 19-Dec-2023 | 99.00 | 109.00 | 95.00 | 106.00 | 13,201,000 | 0 |
| 18-Dec-2023 | 101.00 | 101.00 | 95.00 | 100.00 | 886,700 | 0 |
| 15-Dec-2023 | 101.00 | 102.00 | 98.00 | 101.00 | 514,000 | 0 |
| 14-Dec-2023 | 98.00 | 101.00 | 97.00 | 101.00 | 3,992,900 | 0 |
| 13-Dec-2023 | 102.00 | 104.00 | 97.00 | 98.00 | 8,840,900 | 0 |
| 12-Dec-2023 | 100.00 | 103.00 | 99.00 | 101.00 | 14,974,000 | 0 |
| 11-Dec-2023 | 97.00 | 106.00 | 94.00 | 100.00 | 33,730,900 | 0 |
| 08-Dec-2023 | 96.00 | 99.00 | 95.00 | 95.00 | 9,033,700 | 0 |
| 07-Dec-2023 | 95.00 | 100.00 | 94.00 | 97.00 | 3,637,000 | 0 |
| 06-Dec-2023 | 93.00 | 95.00 | 93.00 | 94.00 | 687,900 | 0 |
| 05-Dec-2023 | 95.00 | 96.00 | 92.00 | 94.00 | 1,497,400 | 0 |
| 04-Dec-2023 | 94.00 | 96.00 | 91.00 | 95.00 | 1,083,500 | 0 |
| 01-Dec-2023 | 98.00 | 98.00 | 92.00 | 94.00 | 1,817,700 | 0 |
| 30-Nov-2023 | 100.00 | 100.00 | 95.00 | 97.00 | 984,400 | 0 |
| 29-Nov-2023 | 97.00 | 100.00 | 96.00 | 99.00 | 1,207,700 | 0 |
| 28-Nov-2023 | 98.00 | 100.00 | 97.00 | 97.00 | 727,200 | 0 |
| 27-Nov-2023 | 100.00 | 100.00 | 96.00 | 98.00 | 3,384,500 | 0 |
| 24-Nov-2023 | 102.00 | 103.00 | 97.00 | 100.00 | 1,572,900 | 0 |
| 23-Nov-2023 | 102.00 | 103.00 | 101.00 | 102.00 | 835,100 | 0 |
| 22-Nov-2023 | 103.00 | 104.00 | 101.00 | 102.00 | 1,160,600 | 0 |
| 21-Nov-2023 | 104.00 | 104.00 | 101.00 | 103.00 | 280,900 | 0 |
| 20-Nov-2023 | 104.00 | 105.00 | 100.00 | 104.00 | 738,300 | 0 |
| 17-Nov-2023 | 105.00 | 107.00 | 103.00 | 104.00 | 2,236,500 | 0 |
| 16-Nov-2023 | 103.00 | 104.00 | 101.00 | 102.00 | 212,700 | 0 |
| 15-Nov-2023 | 102.00 | 103.00 | 100.00 | 103.00 | 515,900 | 0 |
| 14-Nov-2023 | 102.00 | 102.00 | 100.00 | 102.00 | 724,300 | 0 |
| 13-Nov-2023 | 105.00 | 105.00 | 100.00 | 102.00 | 2,557,800 | 0 |
| 10-Nov-2023 | 110.00 | 110.00 | 103.00 | 105.00 | 3,546,900 | 0 |
| 09-Nov-2023 | 110.00 | 111.00 | 108.00 | 110.00 | 1,440,500 | 0 |
| 08-Nov-2023 | 112.00 | 113.00 | 109.00 | 110.00 | 4,736,200 | 0 |
| 07-Nov-2023 | 110.00 | 112.00 | 110.00 | 112.00 | 11,544,600 | 0 |
| 06-Nov-2023 | 109.00 | 110.00 | 107.00 | 109.00 | 1,835,500 | 0 |
| 03-Nov-2023 | 108.00 | 110.00 | 108.00 | 109.00 | 2,401,100 | 0 |
| 02-Nov-2023 | 107.00 | 108.00 | 104.00 | 108.00 | 18,835,400 | 0 |