| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 01-Nov-2023 | 106.00 | 107.00 | 103.00 | 106.00 | 2,468,900 | 0 |
| 31-Oct-2023 | 107.00 | 109.00 | 106.00 | 106.00 | 2,369,100 | 0 |
| 30-Oct-2023 | 108.00 | 108.00 | 105.00 | 106.00 | 2,073,900 | 0 |
| 27-Oct-2023 | 106.00 | 109.00 | 105.00 | 107.00 | 22,028,000 | 0 |
| 26-Oct-2023 | 108.00 | 109.00 | 105.00 | 106.00 | 3,617,400 | 0 |
| 25-Oct-2023 | 106.00 | 110.00 | 104.00 | 107.00 | 4,412,400 | 0 |
| 24-Oct-2023 | 103.00 | 109.00 | 102.00 | 105.00 | 19,555,900 | 0 |
| 23-Oct-2023 | 105.00 | 105.00 | 102.00 | 103.00 | 2,163,800 | 0 |
| 20-Oct-2023 | 104.00 | 105.00 | 103.00 | 104.00 | 1,246,700 | 0 |
| 19-Oct-2023 | 106.00 | 106.00 | 103.00 | 105.00 | 2,345,300 | 0 |
| 18-Oct-2023 | 104.00 | 106.00 | 103.00 | 106.00 | 2,371,400 | 0 |
| 17-Oct-2023 | 101.00 | 106.00 | 101.00 | 103.00 | 14,453,000 | 0 |
| 16-Oct-2023 | 101.00 | 105.00 | 101.00 | 103.00 | 2,317,100 | 0 |
| 13-Oct-2023 | 100.00 | 107.00 | 100.00 | 104.00 | 3,575,200 | 0 |
| 12-Oct-2023 | 101.00 | 105.00 | 100.00 | 104.00 | 22,655,900 | 0 |
| 11-Oct-2023 | 96.00 | 103.00 | 96.00 | 102.00 | 3,016,200 | 0 |
| 10-Oct-2023 | 91.00 | 102.00 | 91.00 | 101.00 | 2,943,300 | 0 |
| 09-Oct-2023 | 96.00 | 103.00 | 96.00 | 100.00 | 2,147,200 | 0 |
| 06-Oct-2023 | 97.00 | 104.00 | 97.00 | 101.00 | 2,716,500 | 0 |
| 05-Oct-2023 | 95.00 | 104.00 | 95.00 | 102.00 | 18,524,000 | 0 |
| 04-Oct-2023 | 108.00 | 108.00 | 100.00 | 102.00 | 4,307,700 | 0 |
| 03-Oct-2023 | 109.00 | 110.00 | 107.00 | 107.00 | 1,582,900 | 0 |
| 02-Oct-2023 | 109.00 | 113.00 | 107.00 | 110.00 | 3,792,800 | 0 |
| 29-Sep-2023 | 109.00 | 110.00 | 107.00 | 109.00 | 856,700 | 0 |
| 27-Sep-2023 | 108.00 | 109.00 | 106.00 | 109.00 | 999,600 | 0 |
| 26-Sep-2023 | 110.00 | 112.00 | 108.00 | 108.00 | 3,895,700 | 0 |
| 25-Sep-2023 | 112.00 | 113.00 | 109.00 | 110.00 | 2,214,500 | 0 |
| 22-Sep-2023 | 114.00 | 114.00 | 110.00 | 111.00 | 4,994,800 | 0 |
| 21-Sep-2023 | 115.00 | 115.00 | 112.00 | 113.00 | 2,187,600 | 0 |
| 20-Sep-2023 | 109.00 | 115.00 | 109.00 | 115.00 | 5,058,400 | 0 |
| 19-Sep-2023 | 108.00 | 112.00 | 106.00 | 109.00 | 7,889,800 | 0 |
| 18-Sep-2023 | 113.00 | 113.00 | 108.00 | 108.00 | 6,291,900 | 0 |
| 15-Sep-2023 | 113.00 | 116.00 | 111.00 | 113.00 | 5,313,400 | 0 |
| 14-Sep-2023 | 114.00 | 114.00 | 112.00 | 112.00 | 2,015,200 | 0 |
| 13-Sep-2023 | 114.00 | 118.00 | 114.00 | 114.00 | 6,110,800 | 0 |
| 12-Sep-2023 | 121.00 | 124.00 | 114.00 | 114.00 | 25,405,800 | 0 |
| 11-Sep-2023 | 113.00 | 121.00 | 109.00 | 120.00 | 27,301,400 | 0 |
| 08-Sep-2023 | 111.00 | 116.00 | 110.00 | 113.00 | 8,048,100 | 0 |
| 07-Sep-2023 | 113.00 | 115.00 | 111.00 | 111.00 | 4,298,600 | 0 |
| 06-Sep-2023 | 117.00 | 117.00 | 113.00 | 113.00 | 4,604,100 | 0 |
| 05-Sep-2023 | 114.00 | 118.00 | 112.00 | 116.00 | 12,024,600 | 0 |
| 04-Sep-2023 | 116.00 | 118.00 | 113.00 | 115.00 | 12,320,600 | 0 |
| 01-Sep-2023 | 115.00 | 121.00 | 110.00 | 116.00 | 15,052,000 | 0 |
| 31-Aug-2023 | 117.00 | 117.00 | 112.00 | 114.00 | 2,109,600 | 0 |
| 30-Aug-2023 | 112.00 | 118.00 | 111.00 | 114.00 | 7,396,900 | 0 |
| 29-Aug-2023 | 112.00 | 113.00 | 108.00 | 112.00 | 3,148,900 | 0 |