| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 59.00 | 63.00 | 51.00 | 62.00 | 5,757,700 | 0 |
| 01-Apr-2024 | 66.00 | 68.00 | 59.00 | 60.00 | 1,155,300 | 0 |
| 28-Mar-2024 | 72.00 | 72.00 | 60.00 | 66.00 | 3,349,600 | 0 |
| 27-Mar-2024 | 73.00 | 73.00 | 71.00 | 73.00 | 727,100 | 0 |
| 26-Mar-2024 | 73.00 | 73.00 | 73.00 | 73.00 | 0 | 0 |
| 25-Mar-2024 | 73.00 | 73.00 | 73.00 | 73.00 | 0 | 0 |
| 22-Mar-2024 | 73.00 | 74.00 | 73.00 | 73.00 | 314,100 | 0 |
| 21-Mar-2024 | 73.00 | 74.00 | 72.00 | 74.00 | 208,400 | 0 |
| 20-Mar-2024 | 72.00 | 73.00 | 71.00 | 73.00 | 3,332,400 | 0 |
| 19-Mar-2024 | 71.00 | 73.00 | 71.00 | 72.00 | 233,300 | 0 |
| 18-Mar-2024 | 71.00 | 73.00 | 71.00 | 71.00 | 305,700 | 0 |
| 15-Mar-2024 | 71.00 | 72.00 | 71.00 | 71.00 | 98,400 | 0 |
| 14-Mar-2024 | 72.00 | 74.00 | 71.00 | 72.00 | 182,200 | 0 |
| 13-Mar-2024 | 73.00 | 74.00 | 71.00 | 73.00 | 399,100 | 0 |
| 08-Mar-2024 | 74.00 | 74.00 | 71.00 | 73.00 | 523,100 | 0 |
| 07-Mar-2024 | 75.00 | 76.00 | 74.00 | 74.00 | 824,200 | 0 |
| 06-Mar-2024 | 78.00 | 78.00 | 74.00 | 75.00 | 1,874,000 | 0 |
| 05-Mar-2024 | 79.00 | 79.00 | 77.00 | 78.00 | 986,200 | 0 |
| 04-Mar-2024 | 78.00 | 80.00 | 78.00 | 79.00 | 1,515,700 | 0 |
| 01-Mar-2024 | 79.00 | 81.00 | 78.00 | 80.00 | 1,131,000 | 0 |
| 29-Feb-2024 | 79.00 | 84.00 | 78.00 | 79.00 | 3,874,800 | 0 |
| 28-Feb-2024 | 79.00 | 80.00 | 77.00 | 78.00 | 1,548,300 | 0 |
| 27-Feb-2024 | 80.00 | 81.00 | 79.00 | 80.00 | 385,600 | 0 |
| 26-Feb-2024 | 79.00 | 81.00 | 78.00 | 80.00 | 185,000 | 0 |
| 23-Feb-2024 | 81.00 | 83.00 | 78.00 | 79.00 | 4,561,100 | 0 |
| 22-Feb-2024 | 79.00 | 81.00 | 79.00 | 80.00 | 663,000 | 0 |
| 21-Feb-2024 | 80.00 | 81.00 | 79.00 | 80.00 | 359,800 | 0 |
| 20-Feb-2024 | 78.00 | 82.00 | 78.00 | 79.00 | 1,838,800 | 0 |
| 19-Feb-2024 | 81.00 | 83.00 | 78.00 | 79.00 | 4,708,600 | 0 |
| 16-Feb-2024 | 86.00 | 86.00 | 81.00 | 81.00 | 1,360,600 | 0 |
| 15-Feb-2024 | 82.00 | 89.00 | 82.00 | 84.00 | 10,674,600 | 0 |
| 13-Feb-2024 | 81.00 | 83.00 | 81.00 | 82.00 | 1,389,700 | 0 |
| 12-Feb-2024 | 81.00 | 83.00 | 80.00 | 81.00 | 1,927,100 | 0 |
| 07-Feb-2024 | 81.00 | 84.00 | 80.00 | 80.00 | 3,087,600 | 0 |
| 06-Feb-2024 | 81.00 | 85.00 | 81.00 | 81.00 | 5,185,500 | 0 |
| 05-Feb-2024 | 82.00 | 82.00 | 80.00 | 81.00 | 3,927,100 | 0 |
| 02-Feb-2024 | 77.00 | 94.00 | 77.00 | 81.00 | 79,577,100 | 0 |
| 01-Feb-2024 | 78.00 | 84.00 | 78.00 | 81.00 | 569,800 | 0 |
| 31-Jan-2024 | 77.00 | 83.00 | 77.00 | 83.00 | 760,700 | 0 |
| 30-Jan-2024 | 80.00 | 86.00 | 80.00 | 82.00 | 866,300 | 0 |
| 29-Jan-2024 | 78.00 | 90.00 | 78.00 | 85.00 | 19,603,200 | 0 |
| 26-Jan-2024 | 82.00 | 84.00 | 81.00 | 83.00 | 576,000 | 0 |
| 25-Jan-2024 | 82.00 | 82.00 | 81.00 | 82.00 | 575,700 | 0 |
| 24-Jan-2024 | 80.00 | 85.00 | 80.00 | 82.00 | 4,472,700 | 0 |
| 23-Jan-2024 | 80.00 | 85.00 | 79.00 | 80.00 | 5,303,800 | 0 |
| 22-Jan-2024 | 79.00 | 87.00 | 78.00 | 80.00 | 20,524,300 | 0 |
| 19-Jan-2024 | 81.00 | 86.00 | 79.00 | 79.00 | 21,938,200 | 0 |
| 18-Jan-2024 | 75.00 | 83.00 | 75.00 | 80.00 | 2,283,400 | 0 |
| 17-Jan-2024 | 74.00 | 82.00 | 74.00 | 80.00 | 4,778,700 | 0 |
| 16-Jan-2024 | 72.00 | 80.00 | 72.00 | 77.00 | 5,797,600 | 0 |
| 15-Jan-2024 | 74.00 | 74.00 | 74.00 | 74.00 | 0 | 0 |
| 12-Jan-2024 | 68.00 | 76.00 | 68.00 | 74.00 | 1,801,700 | 0 |
| 11-Jan-2024 | 74.00 | 75.00 | 73.00 | 73.00 | 2,038,000 | 0 |
| 10-Jan-2024 | 69.00 | 76.00 | 69.00 | 74.00 | 3,004,800 | 0 |
| 09-Jan-2024 | 73.00 | 83.00 | 73.00 | 74.00 | 42,136,900 | 0 |
| 08-Jan-2024 | 68.00 | 79.00 | 68.00 | 75.00 | 4,197,600 | 0 |
| 05-Jan-2024 | 75.00 | 77.00 | 73.00 | 73.00 | 2,444,000 | 0 |
| 04-Jan-2024 | 75.00 | 76.00 | 73.00 | 75.00 | 1,425,200 | 0 |
| 03-Jan-2024 | 72.00 | 78.00 | 72.00 | 76.00 | 3,514,100 | 0 |
| 02-Jan-2024 | 73.00 | 83.00 | 73.00 | 77.00 | 9,294,000 | 0 |
| 29-Dec-2023 | 65.00 | 82.00 | 65.00 | 82.00 | 78,219,600 | 0 |
| 28-Dec-2023 | 73.00 | 80.00 | 70.00 | 71.00 | 35,257,100 | 0 |
| 27-Dec-2023 | 72.00 | 80.00 | 69.00 | 74.00 | 69,507,900 | 0 |
| 22-Dec-2023 | 67.00 | 85.00 | 66.00 | 70.00 | 188,239,600 | 0 |
| 21-Dec-2023 | 67.00 | 68.00 | 65.00 | 67.00 | 945,500 | 0 |
| 20-Dec-2023 | 68.00 | 68.00 | 66.00 | 67.00 | 1,806,200 | 0 |
| 19-Dec-2023 | 68.00 | 68.00 | 65.00 | 67.00 | 2,810,500 | 0 |
| 18-Dec-2023 | 65.00 | 70.00 | 64.00 | 68.00 | 6,013,300 | 0 |
| 15-Dec-2023 | 66.00 | 66.00 | 65.00 | 65.00 | 745,300 | 0 |
| 14-Dec-2023 | 64.00 | 66.00 | 64.00 | 66.00 | 742,900 | 0 |
| 13-Dec-2023 | 67.00 | 67.00 | 64.00 | 65.00 | 780,100 | 0 |
| 12-Dec-2023 | 56.00 | 67.00 | 56.00 | 64.00 | 5,376,500 | 0 |
| 11-Dec-2023 | 60.00 | 71.00 | 60.00 | 64.00 | 7,820,800 | 0 |
| 08-Dec-2023 | 72.00 | 73.00 | 66.00 | 69.00 | 3,642,700 | 0 |
| 07-Dec-2023 | 74.00 | 75.00 | 72.00 | 72.00 | 2,442,900 | 0 |
| 06-Dec-2023 | 77.00 | 77.00 | 74.00 | 74.00 | 1,789,000 | 0 |
| 05-Dec-2023 | 78.00 | 79.00 | 76.00 | 77.00 | 1,332,400 | 0 |
| 04-Dec-2023 | 77.00 | 80.00 | 75.00 | 79.00 | 10,459,900 | 0 |
| 01-Dec-2023 | 79.00 | 82.00 | 75.00 | 77.00 | 26,257,300 | 0 |
| 30-Nov-2023 | 80.00 | 80.00 | 76.00 | 76.00 | 2,067,700 | 0 |
| 29-Nov-2023 | 80.00 | 80.00 | 75.00 | 77.00 | 1,873,900 | 0 |
| 28-Nov-2023 | 80.00 | 80.00 | 77.00 | 77.00 | 2,360,800 | 0 |
| 27-Nov-2023 | 80.00 | 80.00 | 75.00 | 77.00 | 1,694,600 | 0 |
| 24-Nov-2023 | 87.00 | 87.00 | 73.00 | 77.00 | 10,126,500 | 0 |
| 23-Nov-2023 | 75.00 | 81.00 | 74.00 | 79.00 | 11,043,500 | 0 |
| 22-Nov-2023 | 75.00 | 75.00 | 73.00 | 75.00 | 913,600 | 0 |
| 21-Nov-2023 | 74.00 | 75.00 | 73.00 | 75.00 | 2,361,700 | 0 |
| 20-Nov-2023 | 74.00 | 75.00 | 73.00 | 74.00 | 682,900 | 0 |
| 17-Nov-2023 | 75.00 | 76.00 | 73.00 | 75.00 | 2,711,400 | 0 |
| 16-Nov-2023 | 76.00 | 77.00 | 75.00 | 75.00 | 1,498,300 | 0 |
| 15-Nov-2023 | 74.00 | 78.00 | 73.00 | 76.00 | 5,073,300 | 0 |
| 14-Nov-2023 | 65.00 | 74.00 | 65.00 | 74.00 | 3,124,300 | 0 |
| 13-Nov-2023 | 71.00 | 77.00 | 71.00 | 73.00 | 5,120,900 | 0 |
| 10-Nov-2023 | 70.00 | 77.00 | 70.00 | 76.00 | 3,895,400 | 0 |
| 09-Nov-2023 | 80.00 | 82.00 | 76.00 | 77.00 | 13,043,800 | 0 |
| 08-Nov-2023 | 76.00 | 85.00 | 75.00 | 80.00 | 40,328,500 | 0 |
| 07-Nov-2023 | 76.00 | 76.00 | 75.00 | 76.00 | 1,160,900 | 0 |
| 06-Nov-2023 | 76.00 | 77.00 | 75.00 | 76.00 | 1,775,800 | 0 |
| 03-Nov-2023 | 76.00 | 78.00 | 75.00 | 75.00 | 2,213,100 | 0 |
| 02-Nov-2023 | 80.00 | 80.00 | 74.00 | 75.00 | 2,958,800 | 0 |