| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 650.00 | 650.00 | 640.00 | 645.00 | 66,900 | 0 |
| 01-Apr-2024 | 645.00 | 650.00 | 625.00 | 650.00 | 442,000 | 0 |
| 28-Mar-2024 | 635.00 | 645.00 | 630.00 | 640.00 | 187,300 | 0 |
| 27-Mar-2024 | 635.00 | 645.00 | 625.00 | 640.00 | 176,100 | 0 |
| 26-Mar-2024 | 650.00 | 650.00 | 620.00 | 635.00 | 1,859,500 | 0 |
| 25-Mar-2024 | 655.00 | 655.00 | 615.00 | 625.00 | 676,600 | 0 |
| 22-Mar-2024 | 620.00 | 655.00 | 600.00 | 635.00 | 1,021,000 | 0 |
| 21-Mar-2024 | 605.00 | 630.00 | 600.00 | 620.00 | 351,300 | 0 |
| 20-Mar-2024 | 615.00 | 615.00 | 595.00 | 610.00 | 196,300 | 0 |
| 19-Mar-2024 | 630.00 | 630.00 | 605.00 | 615.00 | 130,800 | 0 |
| 18-Mar-2024 | 625.00 | 635.00 | 610.00 | 620.00 | 358,700 | 0 |
| 15-Mar-2024 | 625.00 | 640.00 | 620.00 | 625.00 | 36,400 | 0 |
| 14-Mar-2024 | 630.00 | 645.00 | 620.00 | 625.00 | 255,800 | 0 |
| 13-Mar-2024 | 650.00 | 650.00 | 620.00 | 625.00 | 361,800 | 0 |
| 08-Mar-2024 | 655.00 | 670.00 | 640.00 | 650.00 | 394,300 | 0 |
| 07-Mar-2024 | 675.00 | 680.00 | 635.00 | 645.00 | 1,666,500 | 0 |
| 06-Mar-2024 | 650.00 | 675.00 | 645.00 | 660.00 | 1,412,500 | 0 |
| 05-Mar-2024 | 645.00 | 660.00 | 640.00 | 650.00 | 605,500 | 0 |
| 04-Mar-2024 | 640.00 | 655.00 | 640.00 | 645.00 | 1,051,400 | 0 |
| 01-Mar-2024 | 655.00 | 660.00 | 640.00 | 645.00 | 513,800 | 0 |
| 29-Feb-2024 | 650.00 | 655.00 | 645.00 | 650.00 | 688,500 | 0 |
| 28-Feb-2024 | 650.00 | 655.00 | 650.00 | 650.00 | 248,000 | 0 |
| 27-Feb-2024 | 655.00 | 655.00 | 645.00 | 650.00 | 140,200 | 0 |
| 26-Feb-2024 | 650.00 | 655.00 | 645.00 | 650.00 | 161,700 | 0 |
| 23-Feb-2024 | 650.00 | 655.00 | 640.00 | 655.00 | 97,400 | 0 |
| 22-Feb-2024 | 645.00 | 650.00 | 635.00 | 650.00 | 90,100 | 0 |
| 21-Feb-2024 | 650.00 | 655.00 | 645.00 | 655.00 | 154,100 | 0 |
| 20-Feb-2024 | 650.00 | 660.00 | 640.00 | 650.00 | 123,900 | 0 |
| 19-Feb-2024 | 655.00 | 660.00 | 650.00 | 650.00 | 44,500 | 0 |
| 16-Feb-2024 | 660.00 | 675.00 | 650.00 | 655.00 | 124,600 | 0 |
| 15-Feb-2024 | 675.00 | 675.00 | 650.00 | 660.00 | 100,800 | 0 |
| 13-Feb-2024 | 665.00 | 665.00 | 650.00 | 650.00 | 38,000 | 0 |
| 12-Feb-2024 | 665.00 | 675.00 | 655.00 | 665.00 | 94,300 | 0 |
| 07-Feb-2024 | 670.00 | 695.00 | 670.00 | 670.00 | 117,200 | 0 |
| 06-Feb-2024 | 680.00 | 700.00 | 655.00 | 665.00 | 112,000 | 0 |
| 05-Feb-2024 | 660.00 | 720.00 | 650.00 | 685.00 | 665,400 | 0 |
| 02-Feb-2024 | 660.00 | 670.00 | 645.00 | 660.00 | 100,300 | 0 |
| 01-Feb-2024 | 670.00 | 680.00 | 650.00 | 660.00 | 510,400 | 0 |
| 31-Jan-2024 | 675.00 | 685.00 | 670.00 | 670.00 | 123,400 | 0 |
| 30-Jan-2024 | 685.00 | 685.00 | 660.00 | 675.00 | 97,000 | 0 |
| 29-Jan-2024 | 675.00 | 700.00 | 675.00 | 685.00 | 29,200 | 0 |
| 26-Jan-2024 | 685.00 | 700.00 | 675.00 | 675.00 | 120,800 | 0 |
| 25-Jan-2024 | 685.00 | 700.00 | 685.00 | 690.00 | 69,000 | 0 |
| 24-Jan-2024 | 660.00 | 700.00 | 660.00 | 695.00 | 266,000 | 0 |
| 23-Jan-2024 | 705.00 | 705.00 | 680.00 | 695.00 | 322,800 | 0 |
| 22-Jan-2024 | 695.00 | 710.00 | 680.00 | 700.00 | 220,000 | 0 |
| 19-Jan-2024 | 705.00 | 715.00 | 690.00 | 695.00 | 317,800 | 0 |
| 18-Jan-2024 | 690.00 | 705.00 | 690.00 | 705.00 | 146,100 | 0 |
| 17-Jan-2024 | 705.00 | 715.00 | 690.00 | 690.00 | 275,700 | 0 |
| 16-Jan-2024 | 725.00 | 730.00 | 695.00 | 705.00 | 216,900 | 0 |
| 15-Jan-2024 | 695.00 | 735.00 | 675.00 | 725.00 | 1,287,500 | 0 |
| 12-Jan-2024 | 725.00 | 725.00 | 640.00 | 695.00 | 2,628,100 | 0 |
| 11-Jan-2024 | 745.00 | 745.00 | 710.00 | 725.00 | 1,431,300 | 0 |
| 10-Jan-2024 | 745.00 | 755.00 | 720.00 | 745.00 | 588,600 | 0 |
| 09-Jan-2024 | 745.00 | 760.00 | 740.00 | 755.00 | 92,100 | 0 |
| 08-Jan-2024 | 745.00 | 770.00 | 720.00 | 750.00 | 271,300 | 0 |
| 05-Jan-2024 | 760.00 | 770.00 | 740.00 | 760.00 | 181,300 | 0 |
| 04-Jan-2024 | 775.00 | 775.00 | 735.00 | 760.00 | 193,300 | 0 |
| 03-Jan-2024 | 755.00 | 800.00 | 740.00 | 760.00 | 415,000 | 0 |
| 02-Jan-2024 | 750.00 | 760.00 | 750.00 | 755.00 | 85,800 | 0 |
| 29-Dec-2023 | 760.00 | 760.00 | 740.00 | 745.00 | 232,400 | 0 |
| 28-Dec-2023 | 750.00 | 760.00 | 745.00 | 750.00 | 256,200 | 0 |
| 27-Dec-2023 | 745.00 | 760.00 | 745.00 | 750.00 | 504,700 | 0 |
| 22-Dec-2023 | 750.00 | 790.00 | 740.00 | 740.00 | 710,700 | 0 |
| 21-Dec-2023 | 750.00 | 755.00 | 740.00 | 750.00 | 81,100 | 0 |
| 20-Dec-2023 | 760.00 | 770.00 | 735.00 | 750.00 | 300,000 | 0 |
| 19-Dec-2023 | 745.00 | 775.00 | 730.00 | 750.00 | 819,400 | 0 |
| 18-Dec-2023 | 785.00 | 800.00 | 730.00 | 745.00 | 739,400 | 0 |
| 15-Dec-2023 | 805.00 | 810.00 | 780.00 | 780.00 | 361,100 | 0 |
| 14-Dec-2023 | 820.00 | 825.00 | 790.00 | 800.00 | 1,108,300 | 0 |
| 13-Dec-2023 | 820.00 | 855.00 | 790.00 | 795.00 | 1,480,500 | 0 |
| 12-Dec-2023 | 770.00 | 905.00 | 770.00 | 815.00 | 5,657,100 | 0 |
| 11-Dec-2023 | 785.00 | 810.00 | 760.00 | 765.00 | 903,500 | 0 |
| 08-Dec-2023 | 785.00 | 800.00 | 780.00 | 785.00 | 449,000 | 0 |
| 07-Dec-2023 | 800.00 | 820.00 | 775.00 | 780.00 | 209,200 | 0 |
| 06-Dec-2023 | 805.00 | 855.00 | 780.00 | 800.00 | 714,000 | 0 |
| 05-Dec-2023 | 810.00 | 825.00 | 785.00 | 805.00 | 320,500 | 0 |
| 04-Dec-2023 | 835.00 | 855.00 | 800.00 | 800.00 | 1,519,500 | 0 |
| 01-Dec-2023 | 785.00 | 865.00 | 755.00 | 835.00 | 2,204,700 | 0 |
| 30-Nov-2023 | 790.00 | 820.00 | 775.00 | 785.00 | 756,700 | 0 |
| 29-Nov-2023 | 795.00 | 820.00 | 775.00 | 795.00 | 431,600 | 0 |
| 28-Nov-2023 | 800.00 | 825.00 | 745.00 | 795.00 | 755,900 | 0 |
| 27-Nov-2023 | 845.00 | 880.00 | 770.00 | 790.00 | 2,659,300 | 0 |
| 24-Nov-2023 | 770.00 | 880.00 | 760.00 | 835.00 | 3,811,200 | 0 |
| 23-Nov-2023 | 710.00 | 825.00 | 695.00 | 770.00 | 1,597,000 | 0 |
| 22-Nov-2023 | 720.00 | 725.00 | 695.00 | 705.00 | 92,800 | 0 |
| 21-Nov-2023 | 710.00 | 725.00 | 705.00 | 725.00 | 5,700 | 0 |
| 20-Nov-2023 | 720.00 | 730.00 | 710.00 | 710.00 | 71,800 | 0 |
| 17-Nov-2023 | 725.00 | 740.00 | 710.00 | 720.00 | 191,200 | 0 |
| 16-Nov-2023 | 740.00 | 745.00 | 720.00 | 725.00 | 149,000 | 0 |
| 15-Nov-2023 | 715.00 | 750.00 | 715.00 | 735.00 | 417,800 | 0 |
| 14-Nov-2023 | 710.00 | 745.00 | 700.00 | 705.00 | 694,400 | 0 |
| 13-Nov-2023 | 735.00 | 745.00 | 715.00 | 725.00 | 39,700 | 0 |
| 10-Nov-2023 | 745.00 | 750.00 | 730.00 | 735.00 | 78,300 | 0 |
| 09-Nov-2023 | 725.00 | 765.00 | 725.00 | 745.00 | 134,300 | 0 |
| 08-Nov-2023 | 745.00 | 745.00 | 725.00 | 725.00 | 46,900 | 0 |
| 07-Nov-2023 | 740.00 | 770.00 | 725.00 | 735.00 | 481,500 | 0 |
| 06-Nov-2023 | 765.00 | 765.00 | 735.00 | 735.00 | 651,600 | 0 |
| 03-Nov-2023 | 715.00 | 755.00 | 715.00 | 740.00 | 495,200 | 0 |
| 02-Nov-2023 | 710.00 | 760.00 | 695.00 | 715.00 | 2,370,400 | 0 |