| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 52.00 | 53.00 | 51.00 | 52.00 | 114,274,500 | 0 |
| 01-Apr-2024 | 53.00 | 53.00 | 51.00 | 52.00 | 211,359,600 | 0 |
| 28-Mar-2024 | 52.00 | 55.00 | 50.00 | 52.00 | 290,203,400 | 0 |
| 27-Mar-2024 | 54.00 | 54.00 | 52.00 | 52.00 | 182,056,500 | 0 |
| 26-Mar-2024 | 54.00 | 54.00 | 54.00 | 54.00 | 0 | 0 |
| 25-Mar-2024 | 54.00 | 54.00 | 54.00 | 54.00 | 0 | 0 |
| 22-Mar-2024 | 55.00 | 56.00 | 51.00 | 54.00 | 232,065,500 | 0 |
| 21-Mar-2024 | 59.00 | 60.00 | 54.00 | 54.00 | 473,074,900 | 0 |
| 20-Mar-2024 | 59.00 | 63.00 | 57.00 | 59.00 | 367,974,700 | 0 |
| 19-Mar-2024 | 55.00 | 64.00 | 53.00 | 59.00 | 593,961,400 | 0 |
| 18-Mar-2024 | 57.00 | 58.00 | 54.00 | 55.00 | 255,731,100 | 0 |
| 15-Mar-2024 | 50.00 | 59.00 | 50.00 | 57.00 | 579,942,300 | 0 |
| 14-Mar-2024 | 58.00 | 59.00 | 57.00 | 57.00 | 96,647,800 | 0 |
| 13-Mar-2024 | 59.00 | 60.00 | 58.00 | 59.00 | 201,806,600 | 0 |
| 08-Mar-2024 | 59.00 | 60.00 | 58.00 | 59.00 | 290,037,300 | 0 |
| 07-Mar-2024 | 60.00 | 66.00 | 58.00 | 59.00 | 537,503,300 | 0 |
| 06-Mar-2024 | 59.00 | 60.00 | 58.00 | 60.00 | 222,414,000 | 0 |
| 05-Mar-2024 | 58.00 | 60.00 | 58.00 | 59.00 | 210,747,500 | 0 |
| 04-Mar-2024 | 60.00 | 60.00 | 58.00 | 58.00 | 214,551,800 | 0 |
| 01-Mar-2024 | 60.00 | 61.00 | 58.00 | 60.00 | 406,309,800 | 0 |
| 29-Feb-2024 | 60.00 | 63.00 | 58.00 | 60.00 | 320,398,400 | 0 |
| 28-Feb-2024 | 59.00 | 60.00 | 57.00 | 60.00 | 323,190,000 | 0 |
| 27-Feb-2024 | 58.00 | 59.00 | 57.00 | 59.00 | 210,403,300 | 0 |
| 26-Feb-2024 | 59.00 | 60.00 | 56.00 | 59.00 | 657,868,700 | 0 |
| 23-Feb-2024 | 59.00 | 59.00 | 57.00 | 59.00 | 67,986,200 | 0 |
| 22-Feb-2024 | 59.00 | 61.00 | 58.00 | 59.00 | 307,556,400 | 0 |
| 21-Feb-2024 | 60.00 | 62.00 | 58.00 | 59.00 | 319,042,300 | 0 |
| 20-Feb-2024 | 60.00 | 63.00 | 59.00 | 60.00 | 334,399,700 | 0 |
| 19-Feb-2024 | 62.00 | 63.00 | 59.00 | 60.00 | 255,110,500 | 0 |
| 16-Feb-2024 | 60.00 | 64.00 | 60.00 | 62.00 | 248,040,400 | 0 |
| 15-Feb-2024 | 52.00 | 64.00 | 52.00 | 61.00 | 236,595,600 | 0 |
| 13-Feb-2024 | 64.00 | 66.00 | 60.00 | 60.00 | 227,400,100 | 0 |
| 12-Feb-2024 | 64.00 | 65.00 | 60.00 | 64.00 | 148,286,900 | 0 |
| 07-Feb-2024 | 67.00 | 68.00 | 64.00 | 64.00 | 100,849,600 | 0 |
| 06-Feb-2024 | 69.00 | 71.00 | 67.00 | 67.00 | 134,764,100 | 0 |
| 05-Feb-2024 | 69.00 | 70.00 | 66.00 | 69.00 | 140,412,500 | 0 |
| 02-Feb-2024 | 69.00 | 69.00 | 67.00 | 69.00 | 36,876,700 | 0 |
| 01-Feb-2024 | 70.00 | 72.00 | 68.00 | 69.00 | 167,121,200 | 0 |
| 31-Jan-2024 | 70.00 | 70.00 | 67.00 | 70.00 | 47,358,800 | 0 |
| 30-Jan-2024 | 70.00 | 71.00 | 67.00 | 70.00 | 123,030,000 | 0 |
| 29-Jan-2024 | 72.00 | 72.00 | 69.00 | 70.00 | 38,229,200 | 0 |
| 26-Jan-2024 | 75.00 | 77.00 | 69.00 | 72.00 | 92,403,100 | 0 |
| 25-Jan-2024 | 75.00 | 77.00 | 69.00 | 75.00 | 565,176,700 | 0 |
| 24-Jan-2024 | 70.00 | 72.00 | 66.00 | 71.00 | 210,904,200 | 0 |
| 23-Jan-2024 | 72.00 | 72.00 | 68.00 | 70.00 | 73,099,200 | 0 |
| 22-Jan-2024 | 74.00 | 75.00 | 69.00 | 72.00 | 170,706,400 | 0 |
| 19-Jan-2024 | 75.00 | 80.00 | 70.00 | 74.00 | 362,978,800 | 0 |
| 18-Jan-2024 | 75.00 | 76.00 | 73.00 | 75.00 | 267,249,900 | 0 |
| 17-Jan-2024 | 77.00 | 79.00 | 73.00 | 75.00 | 299,276,400 | 0 |
| 16-Jan-2024 | 74.00 | 77.00 | 71.00 | 77.00 | 201,063,800 | 0 |
| 15-Jan-2024 | 77.00 | 77.00 | 77.00 | 77.00 | 0 | 0 |
| 12-Jan-2024 | 80.00 | 80.00 | 77.00 | 77.00 | 300,287,400 | 0 |
| 11-Jan-2024 | 79.00 | 80.00 | 76.00 | 80.00 | 49,885,900 | 0 |
| 10-Jan-2024 | 81.00 | 81.00 | 77.00 | 79.00 | 153,279,200 | 0 |
| 09-Jan-2024 | 81.00 | 83.00 | 77.00 | 81.00 | 246,705,400 | 0 |
| 08-Jan-2024 | 85.00 | 86.00 | 79.00 | 80.00 | 114,374,500 | 0 |
| 05-Jan-2024 | 87.00 | 88.00 | 82.00 | 85.00 | 137,062,800 | 0 |
| 04-Jan-2024 | 91.00 | 93.00 | 85.00 | 87.00 | 239,491,900 | 0 |
| 03-Jan-2024 | 84.00 | 94.00 | 82.00 | 91.00 | 397,195,200 | 0 |
| 02-Jan-2024 | 83.00 | 86.00 | 81.00 | 84.00 | 82,557,800 | 0 |
| 29-Dec-2023 | 83.00 | 84.00 | 80.00 | 83.00 | 151,961,200 | 0 |
| 28-Dec-2023 | 82.00 | 87.00 | 80.00 | 83.00 | 193,441,800 | 0 |
| 27-Dec-2023 | 67.00 | 83.00 | 67.00 | 82.00 | 202,155,500 | 0 |
| 22-Dec-2023 | 83.00 | 83.00 | 79.00 | 83.00 | 88,264,500 | 0 |
| 21-Dec-2023 | 82.00 | 84.00 | 77.00 | 83.00 | 124,458,800 | 0 |
| 20-Dec-2023 | 81.00 | 87.00 | 81.00 | 83.00 | 76,302,900 | 0 |
| 19-Dec-2023 | 83.00 | 84.00 | 80.00 | 80.00 | 74,677,200 | 0 |
| 18-Dec-2023 | 93.00 | 95.00 | 83.00 | 83.00 | 161,691,600 | 0 |
| 15-Dec-2023 | 91.00 | 96.00 | 74.00 | 93.00 | 86,591,800 | 0 |
| 14-Dec-2023 | 142.00 | 142.00 | 93.00 | 93.00 | 351,918,500 | 0 |
| 13-Dec-2023 | 152.00 | 154.00 | 142.00 | 142.00 | 57,640,200 | 0 |
| 12-Dec-2023 | 166.00 | 166.00 | 152.00 | 153.00 | 82,194,200 | 0 |
| 11-Dec-2023 | 166.00 | 171.00 | 164.00 | 166.00 | 357,512,000 | 0 |
| 08-Dec-2023 | 161.00 | 167.00 | 158.00 | 166.00 | 201,242,900 | 0 |
| 07-Dec-2023 | 160.00 | 162.00 | 158.00 | 161.00 | 180,401,500 | 0 |
| 06-Dec-2023 | 159.00 | 167.00 | 156.00 | 161.00 | 258,455,700 | 0 |
| 05-Dec-2023 | 158.00 | 159.00 | 147.00 | 159.00 | 333,738,100 | 0 |
| 04-Dec-2023 | 164.00 | 164.00 | 157.00 | 158.00 | 191,641,900 | 0 |
| 01-Dec-2023 | 164.00 | 166.00 | 160.00 | 164.00 | 317,047,100 | 0 |
| 30-Nov-2023 | 168.00 | 173.00 | 161.00 | 164.00 | 299,468,300 | 0 |
| 29-Nov-2023 | 170.00 | 173.00 | 166.00 | 170.00 | 294,825,200 | 0 |
| 28-Nov-2023 | 170.00 | 171.00 | 168.00 | 170.00 | 114,116,500 | 0 |
| 27-Nov-2023 | 170.00 | 176.00 | 165.00 | 170.00 | 278,645,900 | 0 |
| 24-Nov-2023 | 176.00 | 177.00 | 167.00 | 170.00 | 161,384,800 | 0 |
| 23-Nov-2023 | 175.00 | 179.00 | 174.00 | 176.00 | 221,863,400 | 0 |
| 22-Nov-2023 | 175.00 | 182.00 | 172.00 | 175.00 | 147,056,300 | 0 |
| 21-Nov-2023 | 176.00 | 178.00 | 172.00 | 176.00 | 208,076,800 | 0 |
| 20-Nov-2023 | 178.00 | 183.00 | 173.00 | 176.00 | 246,886,100 | 0 |
| 17-Nov-2023 | 177.00 | 179.00 | 175.00 | 178.00 | 114,384,500 | 0 |
| 16-Nov-2023 | 177.00 | 184.00 | 175.00 | 177.00 | 214,437,900 | 0 |
| 15-Nov-2023 | 174.00 | 183.00 | 172.00 | 176.00 | 307,023,200 | 0 |
| 14-Nov-2023 | 165.00 | 179.00 | 165.00 | 174.00 | 343,948,600 | 0 |
| 13-Nov-2023 | 178.00 | 179.00 | 172.00 | 173.00 | 258,818,000 | 0 |
| 10-Nov-2023 | 188.00 | 193.00 | 177.00 | 178.00 | 266,801,800 | 0 |
| 09-Nov-2023 | 191.00 | 199.00 | 184.00 | 188.00 | 269,511,100 | 0 |
| 08-Nov-2023 | 199.00 | 202.00 | 182.00 | 190.00 | 315,132,800 | 0 |
| 07-Nov-2023 | 204.00 | 208.00 | 195.00 | 198.00 | 195,279,900 | 0 |
| 06-Nov-2023 | 206.00 | 220.00 | 202.00 | 204.00 | 259,602,900 | 0 |
| 03-Nov-2023 | 212.00 | 218.00 | 200.00 | 204.00 | 323,492,600 | 0 |
| 02-Nov-2023 | 197.00 | 238.00 | 190.00 | 210.00 | 698,947,000 | 0 |