| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 49.00 | 52.00 | 49.00 | 50.00 | 634,600 | 0 |
| 01-Apr-2024 | 52.00 | 52.00 | 47.00 | 48.00 | 582,300 | 0 |
| 28-Mar-2024 | 55.00 | 58.00 | 50.00 | 52.00 | 867,000 | 0 |
| 27-Mar-2024 | 55.00 | 59.00 | 53.00 | 55.00 | 1,232,400 | 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 | 56.00 | 56.00 | 51.00 | 54.00 | 2,618,200 | 0 |
| 21-Mar-2024 | 56.00 | 57.00 | 54.00 | 56.00 | 2,311,600 | 0 |
| 20-Mar-2024 | 58.00 | 58.00 | 56.00 | 56.00 | 84,500 | 0 |
| 19-Mar-2024 | 57.00 | 59.00 | 56.00 | 58.00 | 236,700 | 0 |
| 18-Mar-2024 | 57.00 | 59.00 | 56.00 | 58.00 | 309,300 | 0 |
| 15-Mar-2024 | 58.00 | 60.00 | 58.00 | 59.00 | 29,400 | 0 |
| 14-Mar-2024 | 58.00 | 60.00 | 57.00 | 59.00 | 422,800 | 0 |
| 13-Mar-2024 | 59.00 | 60.00 | 58.00 | 59.00 | 153,100 | 0 |
| 08-Mar-2024 | 59.00 | 60.00 | 58.00 | 60.00 | 47,300 | 0 |
| 07-Mar-2024 | 60.00 | 61.00 | 58.00 | 60.00 | 499,000 | 0 |
| 06-Mar-2024 | 58.00 | 61.00 | 58.00 | 60.00 | 252,200 | 0 |
| 05-Mar-2024 | 59.00 | 61.00 | 59.00 | 59.00 | 272,100 | 0 |
| 04-Mar-2024 | 62.00 | 62.00 | 57.00 | 60.00 | 394,200 | 0 |
| 01-Mar-2024 | 59.00 | 64.00 | 59.00 | 62.00 | 1,352,900 | 0 |
| 29-Feb-2024 | 61.00 | 63.00 | 57.00 | 60.00 | 263,100 | 0 |
| 28-Feb-2024 | 58.00 | 61.00 | 58.00 | 61.00 | 517,900 | 0 |
| 27-Feb-2024 | 58.00 | 58.00 | 54.00 | 58.00 | 649,300 | 0 |
| 26-Feb-2024 | 60.00 | 60.00 | 55.00 | 57.00 | 463,800 | 0 |
| 23-Feb-2024 | 57.00 | 57.00 | 52.00 | 57.00 | 1,325,100 | 0 |
| 22-Feb-2024 | 53.00 | 57.00 | 53.00 | 57.00 | 2,342,200 | 0 |
| 21-Feb-2024 | 46.00 | 52.00 | 46.00 | 52.00 | 4,311,900 | 0 |
| 20-Feb-2024 | 45.00 | 48.00 | 40.00 | 48.00 | 1,841,500 | 0 |
| 19-Feb-2024 | 43.00 | 45.00 | 42.00 | 44.00 | 189,500 | 0 |
| 16-Feb-2024 | 48.00 | 49.00 | 43.00 | 43.00 | 3,397,000 | 0 |
| 15-Feb-2024 | 50.00 | 51.00 | 47.00 | 47.00 | 1,482,000 | 0 |
| 13-Feb-2024 | 50.00 | 55.00 | 48.00 | 52.00 | 1,020,500 | 0 |
| 12-Feb-2024 | 52.00 | 55.00 | 50.00 | 51.00 | 156,300 | 0 |
| 07-Feb-2024 | 49.00 | 57.00 | 49.00 | 52.00 | 2,004,100 | 0 |
| 06-Feb-2024 | 60.00 | 61.00 | 54.00 | 54.00 | 537,600 | 0 |
| 05-Feb-2024 | 61.00 | 63.00 | 55.00 | 60.00 | 527,400 | 0 |
| 02-Feb-2024 | 68.00 | 68.00 | 56.00 | 61.00 | 705,000 | 0 |
| 01-Feb-2024 | 62.00 | 63.00 | 61.00 | 62.00 | 396,200 | 0 |
| 31-Jan-2024 | 63.00 | 64.00 | 61.00 | 63.00 | 346,900 | 0 |
| 30-Jan-2024 | 62.00 | 64.00 | 61.00 | 64.00 | 256,500 | 0 |
| 29-Jan-2024 | 61.00 | 64.00 | 59.00 | 63.00 | 234,900 | 0 |
| 26-Jan-2024 | 62.00 | 64.00 | 59.00 | 62.00 | 439,500 | 0 |
| 25-Jan-2024 | 63.00 | 64.00 | 62.00 | 62.00 | 340,200 | 0 |
| 24-Jan-2024 | 64.00 | 66.00 | 61.00 | 65.00 | 878,900 | 0 |
| 23-Jan-2024 | 61.00 | 65.00 | 61.00 | 65.00 | 325,200 | 0 |
| 22-Jan-2024 | 62.00 | 65.00 | 61.00 | 62.00 | 276,900 | 0 |
| 19-Jan-2024 | 62.00 | 65.00 | 61.00 | 63.00 | 898,000 | 0 |
| 18-Jan-2024 | 62.00 | 62.00 | 60.00 | 62.00 | 430,200 | 0 |
| 17-Jan-2024 | 62.00 | 64.00 | 62.00 | 63.00 | 373,200 | 0 |
| 16-Jan-2024 | 64.00 | 65.00 | 61.00 | 62.00 | 132,900 | 0 |
| 15-Jan-2024 | 63.00 | 63.00 | 63.00 | 63.00 | 0 | 0 |
| 12-Jan-2024 | 63.00 | 65.00 | 62.00 | 63.00 | 66,400 | 0 |
| 11-Jan-2024 | 64.00 | 64.00 | 61.00 | 64.00 | 212,100 | 0 |
| 10-Jan-2024 | 63.00 | 65.00 | 60.00 | 63.00 | 492,800 | 0 |
| 09-Jan-2024 | 65.00 | 65.00 | 63.00 | 64.00 | 204,700 | 0 |
| 08-Jan-2024 | 65.00 | 65.00 | 63.00 | 65.00 | 156,600 | 0 |
| 05-Jan-2024 | 63.00 | 65.00 | 62.00 | 65.00 | 5,804,800 | 0 |
| 04-Jan-2024 | 67.00 | 67.00 | 63.00 | 65.00 | 11,538,500 | 0 |
| 03-Jan-2024 | 63.00 | 69.00 | 59.00 | 67.00 | 36,388,700 | 0 |
| 02-Jan-2024 | 65.00 | 66.00 | 60.00 | 63.00 | 796,000 | 0 |
| 29-Dec-2023 | 64.00 | 65.00 | 62.00 | 62.00 | 660,700 | 0 |
| 28-Dec-2023 | 66.00 | 66.00 | 63.00 | 65.00 | 391,200 | 0 |
| 27-Dec-2023 | 65.00 | 66.00 | 64.00 | 66.00 | 158,000 | 0 |
| 22-Dec-2023 | 66.00 | 69.00 | 64.00 | 66.00 | 282,100 | 0 |
| 21-Dec-2023 | 64.00 | 66.00 | 62.00 | 66.00 | 374,600 | 0 |
| 20-Dec-2023 | 68.00 | 68.00 | 63.00 | 65.00 | 1,759,200 | 0 |
| 19-Dec-2023 | 69.00 | 69.00 | 66.00 | 68.00 | 567,300 | 0 |
| 18-Dec-2023 | 69.00 | 70.00 | 63.00 | 69.00 | 14,787,300 | 0 |
| 15-Dec-2023 | 67.00 | 69.00 | 66.00 | 68.00 | 512,900 | 0 |
| 14-Dec-2023 | 69.00 | 69.00 | 66.00 | 68.00 | 175,400 | 0 |
| 13-Dec-2023 | 68.00 | 70.00 | 66.00 | 67.00 | 191,000 | 0 |
| 12-Dec-2023 | 70.00 | 71.00 | 66.00 | 68.00 | 1,306,300 | 0 |
| 11-Dec-2023 | 64.00 | 70.00 | 62.00 | 69.00 | 13,296,700 | 0 |
| 08-Dec-2023 | 67.00 | 67.00 | 62.00 | 64.00 | 43,314,600 | 0 |
| 07-Dec-2023 | 69.00 | 71.00 | 63.00 | 68.00 | 21,676,900 | 0 |
| 06-Dec-2023 | 69.00 | 70.00 | 66.00 | 69.00 | 18,677,300 | 0 |
| 05-Dec-2023 | 69.00 | 70.00 | 67.00 | 69.00 | 15,117,400 | 0 |
| 04-Dec-2023 | 70.00 | 71.00 | 68.00 | 70.00 | 19,483,300 | 0 |
| 01-Dec-2023 | 71.00 | 73.00 | 70.00 | 70.00 | 29,559,100 | 0 |
| 30-Nov-2023 | 73.00 | 74.00 | 70.00 | 72.00 | 50,945,400 | 0 |
| 29-Nov-2023 | 73.00 | 76.00 | 69.00 | 73.00 | 56,751,000 | 0 |
| 28-Nov-2023 | 71.00 | 74.00 | 70.00 | 73.00 | 46,036,600 | 0 |
| 27-Nov-2023 | 69.00 | 73.00 | 68.00 | 71.00 | 54,587,200 | 0 |
| 24-Nov-2023 | 70.00 | 71.00 | 66.00 | 69.00 | 47,984,500 | 0 |
| 23-Nov-2023 | 66.00 | 70.00 | 64.00 | 70.00 | 39,206,800 | 0 |
| 22-Nov-2023 | 65.00 | 67.00 | 63.00 | 66.00 | 41,180,900 | 0 |
| 21-Nov-2023 | 65.00 | 65.00 | 60.00 | 65.00 | 28,821,800 | 0 |
| 20-Nov-2023 | 69.00 | 70.00 | 63.00 | 65.00 | 19,082,800 | 0 |
| 17-Nov-2023 | 70.00 | 71.00 | 68.00 | 70.00 | 29,663,900 | 0 |
| 16-Nov-2023 | 69.00 | 72.00 | 69.00 | 70.00 | 42,390,600 | 0 |
| 15-Nov-2023 | 71.00 | 71.00 | 69.00 | 70.00 | 36,744,300 | 0 |
| 14-Nov-2023 | 70.00 | 73.00 | 68.00 | 71.00 | 41,676,100 | 0 |
| 13-Nov-2023 | 70.00 | 73.00 | 69.00 | 71.00 | 54,309,600 | 0 |
| 10-Nov-2023 | 70.00 | 73.00 | 66.00 | 70.00 | 33,852,800 | 0 |
| 09-Nov-2023 | 68.00 | 74.00 | 64.00 | 70.00 | 48,977,200 | 0 |
| 08-Nov-2023 | 68.00 | 71.00 | 62.00 | 68.00 | 45,935,500 | 0 |
| 07-Nov-2023 | 54.00 | 66.00 | 54.00 | 66.00 | 55,703,100 | 0 |
| 06-Nov-2023 | 60.00 | 60.00 | 60.00 | 60.00 | 2,100,500 | 0 |
| 03-Nov-2023 | 66.00 | 66.00 | 66.00 | 66.00 | 2,435,200 | 0 |
| 02-Nov-2023 | 73.00 | 77.00 | 73.00 | 73.00 | 2,407,800 | 0 |