| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 33.00 | 34.00 | 33.00 | 34.00 | 52,400 | 0 |
| 01-Apr-2024 | 33.00 | 35.00 | 32.00 | 34.00 | 381,500 | 0 |
| 28-Mar-2024 | 33.00 | 34.00 | 32.00 | 33.00 | 1,970,400 | 0 |
| 27-Mar-2024 | 33.00 | 34.00 | 30.00 | 33.00 | 2,309,800 | 0 |
| 26-Mar-2024 | 35.00 | 35.00 | 35.00 | 35.00 | 0 | 0 |
| 25-Mar-2024 | 35.00 | 35.00 | 35.00 | 35.00 | 0 | 0 |
| 22-Mar-2024 | 34.00 | 35.00 | 34.00 | 35.00 | 578,600 | 0 |
| 21-Mar-2024 | 35.00 | 35.00 | 34.00 | 35.00 | 296,200 | 0 |
| 20-Mar-2024 | 34.00 | 35.00 | 34.00 | 35.00 | 170,300 | 0 |
| 19-Mar-2024 | 36.00 | 36.00 | 34.00 | 34.00 | 1,044,500 | 0 |
| 18-Mar-2024 | 35.00 | 36.00 | 34.00 | 36.00 | 299,700 | 0 |
| 15-Mar-2024 | 37.00 | 38.00 | 35.00 | 35.00 | 1,390,200 | 0 |
| 14-Mar-2024 | 36.00 | 39.00 | 36.00 | 38.00 | 245,900 | 0 |
| 13-Mar-2024 | 35.00 | 37.00 | 35.00 | 37.00 | 706,900 | 0 |
| 08-Mar-2024 | 35.00 | 36.00 | 34.00 | 35.00 | 270,200 | 0 |
| 07-Mar-2024 | 36.00 | 36.00 | 34.00 | 35.00 | 182,000 | 0 |
| 06-Mar-2024 | 36.00 | 36.00 | 35.00 | 36.00 | 95,400 | 0 |
| 05-Mar-2024 | 36.00 | 36.00 | 35.00 | 36.00 | 2,729,900 | 0 |
| 04-Mar-2024 | 35.00 | 36.00 | 35.00 | 36.00 | 216,100 | 0 |
| 01-Mar-2024 | 35.00 | 37.00 | 34.00 | 34.00 | 880,000 | 0 |
| 29-Feb-2024 | 35.00 | 35.00 | 34.00 | 35.00 | 86,100 | 0 |
| 28-Feb-2024 | 36.00 | 36.00 | 35.00 | 36.00 | 821,300 | 0 |
| 27-Feb-2024 | 36.00 | 36.00 | 35.00 | 36.00 | 581,800 | 0 |
| 26-Feb-2024 | 35.00 | 36.00 | 34.00 | 36.00 | 1,576,800 | 0 |
| 23-Feb-2024 | 35.00 | 36.00 | 34.00 | 36.00 | 1,643,200 | 0 |
| 22-Feb-2024 | 35.00 | 38.00 | 35.00 | 36.00 | 808,000 | 0 |
| 21-Feb-2024 | 35.00 | 36.00 | 34.00 | 35.00 | 967,100 | 0 |
| 20-Feb-2024 | 35.00 | 36.00 | 35.00 | 35.00 | 1,252,300 | 0 |
| 19-Feb-2024 | 36.00 | 36.00 | 34.00 | 36.00 | 2,488,500 | 0 |
| 16-Feb-2024 | 35.00 | 37.00 | 33.00 | 36.00 | 1,768,800 | 0 |
| 15-Feb-2024 | 36.00 | 37.00 | 34.00 | 36.00 | 1,314,600 | 0 |
| 13-Feb-2024 | 37.00 | 38.00 | 35.00 | 37.00 | 767,100 | 0 |
| 12-Feb-2024 | 38.00 | 39.00 | 37.00 | 38.00 | 448,500 | 0 |
| 07-Feb-2024 | 39.00 | 39.00 | 37.00 | 37.00 | 420,200 | 0 |
| 06-Feb-2024 | 38.00 | 39.00 | 38.00 | 39.00 | 1,757,100 | 0 |
| 05-Feb-2024 | 38.00 | 39.00 | 37.00 | 38.00 | 524,700 | 0 |
| 02-Feb-2024 | 38.00 | 38.00 | 37.00 | 38.00 | 164,600 | 0 |
| 01-Feb-2024 | 38.00 | 38.00 | 37.00 | 37.00 | 700,500 | 0 |
| 31-Jan-2024 | 37.00 | 38.00 | 37.00 | 38.00 | 473,300 | 0 |
| 30-Jan-2024 | 37.00 | 38.00 | 37.00 | 38.00 | 531,400 | 0 |
| 29-Jan-2024 | 38.00 | 38.00 | 37.00 | 37.00 | 1,197,300 | 0 |
| 26-Jan-2024 | 38.00 | 39.00 | 37.00 | 37.00 | 1,481,800 | 0 |
| 25-Jan-2024 | 39.00 | 39.00 | 38.00 | 38.00 | 1,357,200 | 0 |
| 24-Jan-2024 | 38.00 | 39.00 | 37.00 | 39.00 | 1,790,300 | 0 |
| 23-Jan-2024 | 39.00 | 39.00 | 38.00 | 39.00 | 587,400 | 0 |
| 22-Jan-2024 | 39.00 | 39.00 | 37.00 | 39.00 | 927,400 | 0 |
| 19-Jan-2024 | 39.00 | 39.00 | 38.00 | 39.00 | 273,000 | 0 |
| 18-Jan-2024 | 38.00 | 39.00 | 37.00 | 39.00 | 1,876,900 | 0 |
| 17-Jan-2024 | 39.00 | 39.00 | 37.00 | 39.00 | 899,700 | 0 |
| 16-Jan-2024 | 38.00 | 39.00 | 38.00 | 39.00 | 865,100 | 0 |
| 15-Jan-2024 | 40.00 | 40.00 | 40.00 | 40.00 | 0 | 0 |
| 12-Jan-2024 | 40.00 | 40.00 | 38.00 | 40.00 | 163,900 | 0 |
| 11-Jan-2024 | 40.00 | 40.00 | 38.00 | 40.00 | 396,800 | 0 |
| 10-Jan-2024 | 35.00 | 40.00 | 35.00 | 40.00 | 1,135,400 | 0 |
| 09-Jan-2024 | 41.00 | 41.00 | 38.00 | 38.00 | 6,901,100 | 0 |
| 08-Jan-2024 | 41.00 | 42.00 | 40.00 | 42.00 | 411,200 | 0 |
| 05-Jan-2024 | 43.00 | 43.00 | 40.00 | 41.00 | 993,300 | 0 |
| 04-Jan-2024 | 42.00 | 43.00 | 42.00 | 42.00 | 176,100 | 0 |
| 03-Jan-2024 | 43.00 | 44.00 | 41.00 | 43.00 | 803,800 | 0 |
| 02-Jan-2024 | 44.00 | 45.00 | 42.00 | 44.00 | 765,100 | 0 |
| 29-Dec-2023 | 42.00 | 44.00 | 41.00 | 44.00 | 742,900 | 0 |
| 28-Dec-2023 | 43.00 | 44.00 | 39.00 | 43.00 | 2,548,200 | 0 |
| 27-Dec-2023 | 45.00 | 45.00 | 42.00 | 44.00 | 398,000 | 0 |
| 22-Dec-2023 | 43.00 | 45.00 | 41.00 | 44.00 | 1,114,600 | 0 |
| 21-Dec-2023 | 42.00 | 45.00 | 39.00 | 43.00 | 1,493,800 | 0 |
| 20-Dec-2023 | 41.00 | 41.00 | 40.00 | 41.00 | 2,457,400 | 0 |
| 19-Dec-2023 | 41.00 | 42.00 | 39.00 | 42.00 | 553,500 | 0 |
| 18-Dec-2023 | 39.00 | 44.00 | 39.00 | 42.00 | 1,121,200 | 0 |
| 15-Dec-2023 | 44.00 | 45.00 | 42.00 | 43.00 | 742,700 | 0 |
| 14-Dec-2023 | 40.00 | 44.00 | 38.00 | 44.00 | 6,952,000 | 0 |
| 13-Dec-2023 | 40.00 | 42.00 | 37.00 | 40.00 | 3,303,700 | 0 |
| 12-Dec-2023 | 39.00 | 40.00 | 38.00 | 39.00 | 959,700 | 0 |
| 11-Dec-2023 | 40.00 | 40.00 | 37.00 | 39.00 | 1,174,000 | 0 |
| 08-Dec-2023 | 42.00 | 42.00 | 39.00 | 40.00 | 202,600 | 0 |
| 07-Dec-2023 | 40.00 | 41.00 | 39.00 | 40.00 | 558,800 | 0 |
| 06-Dec-2023 | 40.00 | 41.00 | 40.00 | 41.00 | 316,100 | 0 |
| 05-Dec-2023 | 42.00 | 42.00 | 40.00 | 41.00 | 285,900 | 0 |
| 04-Dec-2023 | 40.00 | 42.00 | 40.00 | 42.00 | 524,700 | 0 |
| 01-Dec-2023 | 42.00 | 42.00 | 39.00 | 42.00 | 285,700 | 0 |
| 30-Nov-2023 | 42.00 | 42.00 | 40.00 | 42.00 | 1,465,100 | 0 |
| 29-Nov-2023 | 42.00 | 43.00 | 40.00 | 43.00 | 365,000 | 0 |
| 28-Nov-2023 | 43.00 | 44.00 | 41.00 | 43.00 | 756,700 | 0 |
| 27-Nov-2023 | 41.00 | 45.00 | 39.00 | 43.00 | 3,457,200 | 0 |
| 24-Nov-2023 | 40.00 | 41.00 | 40.00 | 40.00 | 608,100 | 0 |
| 23-Nov-2023 | 42.00 | 42.00 | 39.00 | 40.00 | 771,700 | 0 |
| 22-Nov-2023 | 41.00 | 42.00 | 40.00 | 42.00 | 951,400 | 0 |
| 21-Nov-2023 | 41.00 | 42.00 | 40.00 | 42.00 | 311,300 | 0 |
| 20-Nov-2023 | 42.00 | 43.00 | 40.00 | 42.00 | 630,600 | 0 |
| 17-Nov-2023 | 42.00 | 43.00 | 41.00 | 43.00 | 1,007,900 | 0 |
| 16-Nov-2023 | 39.00 | 45.00 | 39.00 | 43.00 | 1,928,400 | 0 |
| 15-Nov-2023 | 45.00 | 45.00 | 39.00 | 43.00 | 2,201,100 | 0 |
| 14-Nov-2023 | 38.00 | 43.00 | 38.00 | 41.00 | 880,000 | 0 |
| 13-Nov-2023 | 47.00 | 47.00 | 41.00 | 42.00 | 848,500 | 0 |
| 10-Nov-2023 | 39.00 | 44.00 | 39.00 | 43.00 | 1,135,800 | 0 |
| 09-Nov-2023 | 47.00 | 47.00 | 41.00 | 43.00 | 1,739,000 | 0 |
| 08-Nov-2023 | 43.00 | 44.00 | 41.00 | 43.00 | 1,795,600 | 0 |
| 07-Nov-2023 | 43.00 | 44.00 | 42.00 | 43.00 | 449,100 | 0 |
| 06-Nov-2023 | 41.00 | 47.00 | 41.00 | 44.00 | 458,400 | 0 |
| 03-Nov-2023 | 40.00 | 45.00 | 40.00 | 44.00 | 301,200 | 0 |
| 02-Nov-2023 | 44.00 | 44.00 | 42.00 | 44.00 | 1,415,600 | 0 |