| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 885.00 | 890.00 | 860.00 | 870.00 | 15,566,300 | 0 |
| 01-Apr-2024 | 875.00 | 885.00 | 855.00 | 885.00 | 6,747,700 | 0 |
| 28-Mar-2024 | 895.00 | 895.00 | 870.00 | 875.00 | 7,556,700 | 0 |
| 27-Mar-2024 | 870.00 | 895.00 | 870.00 | 885.00 | 11,364,900 | 0 |
| 26-Mar-2024 | 905.00 | 905.00 | 905.00 | 905.00 | 0 | 0 |
| 25-Mar-2024 | 905.00 | 905.00 | 905.00 | 905.00 | 0 | 0 |
| 22-Mar-2024 | 910.00 | 920.00 | 890.00 | 905.00 | 22,071,500 | 0 |
| 21-Mar-2024 | 880.00 | 900.00 | 870.00 | 900.00 | 20,223,500 | 0 |
| 20-Mar-2024 | 885.00 | 885.00 | 860.00 | 880.00 | 15,647,600 | 0 |
| 19-Mar-2024 | 905.00 | 905.00 | 880.00 | 885.00 | 12,388,500 | 0 |
| 18-Mar-2024 | 965.00 | 965.00 | 890.00 | 905.00 | 24,687,600 | 0 |
| 15-Mar-2024 | 935.00 | 960.00 | 930.00 | 955.00 | 21,856,300 | 0 |
| 14-Mar-2024 | 955.00 | 965.00 | 925.00 | 940.00 | 45,498,400 | 0 |
| 13-Mar-2024 | 875.00 | 955.00 | 875.00 | 940.00 | 62,597,700 | 0 |
| 08-Mar-2024 | 880.00 | 880.00 | 860.00 | 875.00 | 6,287,900 | 0 |
| 07-Mar-2024 | 855.00 | 875.00 | 850.00 | 875.00 | 6,735,600 | 0 |
| 06-Mar-2024 | 860.00 | 870.00 | 840.00 | 855.00 | 7,427,200 | 0 |
| 05-Mar-2024 | 890.00 | 895.00 | 860.00 | 860.00 | 14,521,400 | 0 |
| 04-Mar-2024 | 885.00 | 890.00 | 870.00 | 890.00 | 6,677,000 | 0 |
| 01-Mar-2024 | 910.00 | 910.00 | 880.00 | 885.00 | 8,771,900 | 0 |
| 29-Feb-2024 | 905.00 | 915.00 | 865.00 | 900.00 | 12,873,400 | 0 |
| 28-Feb-2024 | 900.00 | 910.00 | 880.00 | 900.00 | 16,584,400 | 0 |
| 27-Feb-2024 | 860.00 | 910.00 | 850.00 | 895.00 | 31,701,400 | 0 |
| 26-Feb-2024 | 915.00 | 925.00 | 850.00 | 870.00 | 35,033,400 | 0 |
| 23-Feb-2024 | 900.00 | 935.00 | 880.00 | 920.00 | 112,258,500 | 0 |
| 22-Feb-2024 | 795.00 | 875.00 | 795.00 | 875.00 | 38,089,200 | 0 |
| 21-Feb-2024 | 795.00 | 800.00 | 780.00 | 795.00 | 15,775,000 | 0 |
| 20-Feb-2024 | 760.00 | 805.00 | 760.00 | 790.00 | 23,499,400 | 0 |
| 19-Feb-2024 | 775.00 | 785.00 | 760.00 | 760.00 | 21,078,500 | 0 |
| 16-Feb-2024 | 825.00 | 825.00 | 775.00 | 775.00 | 19,680,300 | 0 |
| 15-Feb-2024 | 810.00 | 830.00 | 810.00 | 815.00 | 11,920,200 | 0 |
| 13-Feb-2024 | 780.00 | 825.00 | 770.00 | 805.00 | 27,427,300 | 0 |
| 12-Feb-2024 | 830.00 | 830.00 | 775.00 | 780.00 | 30,418,500 | 0 |
| 07-Feb-2024 | 865.00 | 870.00 | 830.00 | 830.00 | 16,651,500 | 0 |
| 06-Feb-2024 | 890.00 | 895.00 | 860.00 | 860.00 | 12,082,200 | 0 |
| 05-Feb-2024 | 900.00 | 900.00 | 885.00 | 890.00 | 7,241,500 | 0 |
| 02-Feb-2024 | 905.00 | 910.00 | 895.00 | 900.00 | 3,703,500 | 0 |
| 01-Feb-2024 | 905.00 | 910.00 | 890.00 | 900.00 | 5,165,400 | 0 |
| 31-Jan-2024 | 885.00 | 930.00 | 880.00 | 905.00 | 20,393,200 | 0 |
| 30-Jan-2024 | 890.00 | 895.00 | 880.00 | 885.00 | 6,388,900 | 0 |
| 29-Jan-2024 | 915.00 | 915.00 | 890.00 | 890.00 | 9,561,900 | 0 |
| 26-Jan-2024 | 915.00 | 925.00 | 895.00 | 915.00 | 24,639,700 | 0 |
| 25-Jan-2024 | 935.00 | 945.00 | 915.00 | 915.00 | 36,831,800 | 0 |
| 24-Jan-2024 | 945.00 | 950.00 | 930.00 | 935.00 | 12,050,500 | 0 |
| 23-Jan-2024 | 965.00 | 965.00 | 940.00 | 945.00 | 15,212,200 | 0 |
| 22-Jan-2024 | 960.00 | 970.00 | 950.00 | 960.00 | 16,345,500 | 0 |
| 19-Jan-2024 | 950.00 | 975.00 | 940.00 | 955.00 | 33,736,900 | 0 |
| 18-Jan-2024 | 950.00 | 965.00 | 945.00 | 950.00 | 20,583,900 | 0 |
| 17-Jan-2024 | 960.00 | 975.00 | 950.00 | 960.00 | 20,214,000 | 0 |
| 16-Jan-2024 | 965.00 | 975.00 | 950.00 | 965.00 | 6,777,900 | 0 |
| 15-Jan-2024 | 950.00 | 950.00 | 950.00 | 950.00 | 0 | 0 |
| 12-Jan-2024 | 945.00 | 960.00 | 940.00 | 950.00 | 8,108,000 | 0 |
| 11-Jan-2024 | 960.00 | 970.00 | 935.00 | 945.00 | 20,861,500 | 0 |
| 10-Jan-2024 | 950.00 | 970.00 | 950.00 | 960.00 | 11,455,400 | 0 |
| 09-Jan-2024 | 980.00 | 980.00 | 950.00 | 950.00 | 19,469,700 | 0 |
| 08-Jan-2024 | 985.00 | 995.00 | 970.00 | 975.00 | 18,288,900 | 0 |
| 05-Jan-2024 | 1,000.00 | 1,005.00 | 980.00 | 985.00 | 21,526,900 | 0 |
| 04-Jan-2024 | 1,010.00 | 1,015.00 | 1,000.00 | 1,000.00 | 8,503,100 | 0 |
| 03-Jan-2024 | 1,015.00 | 1,020.00 | 1,000.00 | 1,010.00 | 21,446,100 | 0 |
| 02-Jan-2024 | 1,000.00 | 1,015.00 | 1,000.00 | 1,015.00 | 7,253,700 | 0 |
| 29-Dec-2023 | 1,005.00 | 1,015.00 | 995.00 | 1,000.00 | 9,018,000 | 0 |
| 28-Dec-2023 | 975.00 | 1,015.00 | 960.00 | 1,005.00 | 26,450,400 | 0 |
| 27-Dec-2023 | 995.00 | 1,005.00 | 975.00 | 975.00 | 29,677,400 | 0 |
| 22-Dec-2023 | 1,010.00 | 1,010.00 | 990.00 | 1,000.00 | 20,365,800 | 0 |
| 21-Dec-2023 | 1,025.00 | 1,040.00 | 995.00 | 1,005.00 | 45,412,900 | 0 |
| 20-Dec-2023 | 1,030.00 | 1,055.00 | 1,025.00 | 1,030.00 | 14,796,800 | 0 |
| 19-Dec-2023 | 1,050.00 | 1,055.00 | 1,020.00 | 1,030.00 | 20,443,400 | 0 |
| 18-Dec-2023 | 1,075.00 | 1,105.00 | 1,050.00 | 1,050.00 | 57,865,600 | 0 |
| 15-Dec-2023 | 1,060.00 | 1,065.00 | 1,030.00 | 1,060.00 | 325,473,700 | 0 |
| 14-Dec-2023 | 1,045.00 | 1,060.00 | 1,030.00 | 1,050.00 | 41,458,300 | 0 |
| 13-Dec-2023 | 1,050.00 | 1,060.00 | 1,030.00 | 1,030.00 | 32,109,400 | 0 |
| 12-Dec-2023 | 1,040.00 | 1,060.00 | 1,030.00 | 1,050.00 | 20,413,100 | 0 |
| 11-Dec-2023 | 1,035.00 | 1,075.00 | 1,035.00 | 1,040.00 | 47,641,500 | 0 |
| 08-Dec-2023 | 1,025.00 | 1,045.00 | 1,010.00 | 1,030.00 | 34,650,200 | 0 |
| 07-Dec-2023 | 1,015.00 | 1,025.00 | 990.00 | 1,020.00 | 29,763,200 | 0 |
| 06-Dec-2023 | 1,005.00 | 1,030.00 | 1,000.00 | 1,015.00 | 32,516,200 | 0 |
| 05-Dec-2023 | 1,045.00 | 1,050.00 | 1,000.00 | 1,000.00 | 68,285,500 | 0 |
| 04-Dec-2023 | 1,060.00 | 1,080.00 | 1,040.00 | 1,045.00 | 47,955,600 | 0 |
| 01-Dec-2023 | 1,030.00 | 1,065.00 | 1,015.00 | 1,055.00 | 57,831,400 | 0 |
| 30-Nov-2023 | 1,045.00 | 1,050.00 | 1,015.00 | 1,015.00 | 27,815,200 | 0 |
| 29-Nov-2023 | 1,065.00 | 1,090.00 | 1,035.00 | 1,040.00 | 37,853,300 | 0 |
| 28-Nov-2023 | 1,025.00 | 1,060.00 | 1,020.00 | 1,055.00 | 31,669,700 | 0 |
| 27-Nov-2023 | 1,015.00 | 1,035.00 | 1,010.00 | 1,025.00 | 17,613,700 | 0 |
| 24-Nov-2023 | 1,030.00 | 1,040.00 | 1,010.00 | 1,015.00 | 19,417,300 | 0 |
| 23-Nov-2023 | 1,025.00 | 1,045.00 | 1,005.00 | 1,030.00 | 33,260,200 | 0 |
| 22-Nov-2023 | 1,050.00 | 1,050.00 | 1,010.00 | 1,025.00 | 48,343,800 | 0 |
| 21-Nov-2023 | 1,070.00 | 1,075.00 | 1,045.00 | 1,050.00 | 22,150,900 | 0 |
| 20-Nov-2023 | 1,090.00 | 1,125.00 | 1,040.00 | 1,070.00 | 71,347,300 | 0 |
| 17-Nov-2023 | 1,050.00 | 1,095.00 | 1,035.00 | 1,085.00 | 64,492,400 | 0 |
| 16-Nov-2023 | 1,040.00 | 1,060.00 | 1,030.00 | 1,045.00 | 20,787,200 | 0 |
| 15-Nov-2023 | 1,035.00 | 1,060.00 | 1,030.00 | 1,040.00 | 21,611,200 | 0 |
| 14-Nov-2023 | 1,075.00 | 1,090.00 | 1,035.00 | 1,035.00 | 45,868,300 | 0 |
| 13-Nov-2023 | 995.00 | 1,090.00 | 990.00 | 1,070.00 | 73,334,500 | 0 |
| 10-Nov-2023 | 975.00 | 1,005.00 | 970.00 | 995.00 | 23,028,600 | 0 |
| 09-Nov-2023 | 975.00 | 990.00 | 975.00 | 975.00 | 7,147,700 | 0 |
| 08-Nov-2023 | 965.00 | 985.00 | 955.00 | 975.00 | 24,253,600 | 0 |
| 07-Nov-2023 | 970.00 | 975.00 | 955.00 | 955.00 | 5,871,000 | 0 |
| 06-Nov-2023 | 970.00 | 975.00 | 950.00 | 965.00 | 15,197,600 | 0 |
| 03-Nov-2023 | 970.00 | 980.00 | 955.00 | 965.00 | 11,922,600 | 0 |
| 02-Nov-2023 | 945.00 | 975.00 | 940.00 | 965.00 | 16,231,500 | 0 |