| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 880.00 | 890.00 | 870.00 | 885.00 | 8,550,500 | 0 |
| 05-May-2025 | 880.00 | 880.00 | 865.00 | 875.00 | 9,832,100 | 0 |
| 02-May-2025 | 865.00 | 890.00 | 865.00 | 870.00 | 8,138,400 | 0 |
| 30-Apr-2025 | 865.00 | 880.00 | 850.00 | 865.00 | 12,031,700 | 0 |
| 29-Apr-2025 | 860.00 | 865.00 | 850.00 | 865.00 | 6,579,600 | 0 |
| 28-Apr-2025 | 870.00 | 875.00 | 850.00 | 855.00 | 8,417,700 | 0 |
| 25-Apr-2025 | 835.00 | 870.00 | 835.00 | 865.00 | 13,606,000 | 0 |
| 24-Apr-2025 | 830.00 | 845.00 | 830.00 | 835.00 | 7,509,800 | 0 |
| 23-Apr-2025 | 835.00 | 845.00 | 825.00 | 830.00 | 6,609,200 | 0 |
| 22-Apr-2025 | 805.00 | 830.00 | 805.00 | 825.00 | 7,353,000 | 0 |
| 21-Apr-2025 | 810.00 | 815.00 | 800.00 | 805.00 | 5,193,000 | 0 |
| 17-Apr-2025 | 800.00 | 820.00 | 790.00 | 810.00 | 6,044,800 | 0 |
| 16-Apr-2025 | 820.00 | 825.00 | 790.00 | 795.00 | 7,649,600 | 0 |
| 15-Apr-2025 | 795.00 | 815.00 | 790.00 | 810.00 | 14,420,300 | 0 |
| 14-Apr-2025 | 745.00 | 800.00 | 745.00 | 785.00 | 13,716,200 | 0 |
| 11-Apr-2025 | 750.00 | 760.00 | 735.00 | 740.00 | 14,999,300 | 0 |
| 10-Apr-2025 | 760.00 | 790.00 | 755.00 | 755.00 | 26,990,700 | 0 |
| 09-Apr-2025 | 725.00 | 745.00 | 720.00 | 730.00 | 8,176,000 | 0 |
| 08-Apr-2025 | 745.00 | 770.00 | 700.00 | 725.00 | 15,912,500 | 0 |
| 27-Mar-2025 | 800.00 | 815.00 | 795.00 | 805.00 | 14,418,100 | 0 |
| 26-Mar-2025 | 810.00 | 830.00 | 805.00 | 815.00 | 17,744,900 | 0 |
| 25-Mar-2025 | 775.00 | 815.00 | 775.00 | 800.00 | 10,437,200 | 0 |
| 24-Mar-2025 | 775.00 | 785.00 | 755.00 | 775.00 | 10,113,800 | 0 |
| 21-Mar-2025 | 805.00 | 810.00 | 775.00 | 775.00 | 20,085,600 | 0 |
| 20-Mar-2025 | 820.00 | 825.00 | 805.00 | 805.00 | 6,240,600 | 0 |
| 19-Mar-2025 | 810.00 | 825.00 | 800.00 | 820.00 | 7,217,000 | 0 |
| 18-Mar-2025 | 835.00 | 835.00 | 785.00 | 810.00 | 23,558,400 | 0 |
| 17-Mar-2025 | 830.00 | 840.00 | 825.00 | 830.00 | 5,917,100 | 0 |
| 14-Mar-2025 | 825.00 | 830.00 | 815.00 | 830.00 | 3,980,600 | 0 |
| 13-Mar-2025 | 820.00 | 830.00 | 820.00 | 820.00 | 10,401,100 | 0 |
| 12-Mar-2025 | 835.00 | 845.00 | 820.00 | 820.00 | 25,512,900 | 0 |
| 11-Mar-2025 | 845.00 | 845.00 | 825.00 | 835.00 | 13,577,700 | 0 |
| 10-Mar-2025 | 860.00 | 865.00 | 845.00 | 855.00 | 5,954,600 | 0 |
| 07-Mar-2025 | 855.00 | 870.00 | 850.00 | 855.00 | 5,504,400 | 0 |
| 06-Mar-2025 | 850.00 | 870.00 | 850.00 | 850.00 | 7,038,900 | 0 |
| 05-Mar-2025 | 840.00 | 865.00 | 840.00 | 845.00 | 8,801,100 | 0 |
| 04-Mar-2025 | 855.00 | 855.00 | 835.00 | 840.00 | 6,767,100 | 0 |
| 03-Mar-2025 | 830.00 | 860.00 | 830.00 | 855.00 | 5,691,800 | 0 |
| 28-Feb-2025 | 850.00 | 850.00 | 820.00 | 830.00 | 22,515,100 | 0 |
| 27-Feb-2025 | 875.00 | 885.00 | 850.00 | 850.00 | 14,736,000 | 0 |
| 26-Feb-2025 | 880.00 | 885.00 | 875.00 | 875.00 | 12,770,700 | 0 |
| 25-Feb-2025 | 900.00 | 900.00 | 880.00 | 885.00 | 14,181,800 | 0 |
| 24-Feb-2025 | 900.00 | 905.00 | 890.00 | 900.00 | 9,030,800 | 0 |
| 21-Feb-2025 | 895.00 | 910.00 | 895.00 | 900.00 | 5,712,100 | 0 |
| 20-Feb-2025 | 915.00 | 915.00 | 895.00 | 900.00 | 12,872,700 | 0 |
| 19-Feb-2025 | 925.00 | 925.00 | 905.00 | 915.00 | 11,888,900 | 0 |
| 18-Feb-2025 | 925.00 | 940.00 | 920.00 | 930.00 | 9,215,000 | 0 |
| 17-Feb-2025 | 915.00 | 930.00 | 910.00 | 925.00 | 12,684,100 | 0 |
| 14-Feb-2025 | 925.00 | 925.00 | 905.00 | 910.00 | 8,038,900 | 0 |
| 13-Feb-2025 | 875.00 | 925.00 | 855.00 | 915.00 | 27,854,100 | 0 |
| 12-Feb-2025 | 875.00 | 885.00 | 870.00 | 875.00 | 14,618,900 | 0 |
| 11-Feb-2025 | 895.00 | 895.00 | 870.00 | 875.00 | 17,025,400 | 0 |
| 10-Feb-2025 | 920.00 | 920.00 | 895.00 | 895.00 | 9,253,200 | 0 |
| 07-Feb-2025 | 910.00 | 925.00 | 895.00 | 920.00 | 14,805,400 | 0 |
| 06-Feb-2025 | 940.00 | 940.00 | 910.00 | 910.00 | 29,745,600 | 0 |
| 05-Feb-2025 | 950.00 | 950.00 | 925.00 | 935.00 | 25,845,900 | 0 |
| 04-Feb-2025 | 945.00 | 955.00 | 940.00 | 950.00 | 4,067,500 | 0 |
| 03-Feb-2025 | 950.00 | 950.00 | 935.00 | 940.00 | 8,399,800 | 0 |
| 31-Jan-2025 | 955.00 | 960.00 | 950.00 | 950.00 | 9,573,300 | 0 |
| 30-Jan-2025 | 950.00 | 975.00 | 950.00 | 955.00 | 8,145,500 | 0 |
| 24-Jan-2025 | 945.00 | 960.00 | 930.00 | 950.00 | 18,308,200 | 0 |
| 23-Jan-2025 | 935.00 | 950.00 | 935.00 | 945.00 | 6,185,100 | 0 |
| 22-Jan-2025 | 940.00 | 945.00 | 935.00 | 935.00 | 7,566,400 | 0 |
| 21-Jan-2025 | 940.00 | 950.00 | 935.00 | 935.00 | 5,643,500 | 0 |
| 20-Jan-2025 | 930.00 | 940.00 | 930.00 | 940.00 | 3,078,400 | 0 |
| 17-Jan-2025 | 940.00 | 940.00 | 925.00 | 935.00 | 3,672,000 | 0 |
| 16-Jan-2025 | 945.00 | 955.00 | 925.00 | 935.00 | 14,349,200 | 0 |
| 15-Jan-2025 | 900.00 | 940.00 | 895.00 | 940.00 | 15,226,600 | 0 |
| 14-Jan-2025 | 905.00 | 925.00 | 895.00 | 895.00 | 16,739,500 | 0 |
| 13-Jan-2025 | 915.00 | 930.00 | 900.00 | 900.00 | 18,910,200 | 0 |
| 10-Jan-2025 | 920.00 | 925.00 | 915.00 | 915.00 | 4,849,700 | 0 |
| 09-Jan-2025 | 910.00 | 920.00 | 910.00 | 910.00 | 4,060,600 | 0 |
| 08-Jan-2025 | 920.00 | 925.00 | 910.00 | 910.00 | 12,252,200 | 0 |
| 07-Jan-2025 | 930.00 | 930.00 | 915.00 | 915.00 | 12,857,200 | 0 |
| 06-Jan-2025 | 950.00 | 955.00 | 925.00 | 925.00 | 17,022,700 | 0 |
| 03-Jan-2025 | 950.00 | 960.00 | 945.00 | 950.00 | 5,910,700 | 0 |
| 02-Jan-2025 | 955.00 | 960.00 | 940.00 | 950.00 | 11,531,200 | 0 |
| 30-Dec-2024 | 955.00 | 955.00 | 940.00 | 945.00 | 6,250,600 | 0 |
| 27-Dec-2024 | 945.00 | 955.00 | 940.00 | 950.00 | 2,723,200 | 0 |
| 24-Dec-2024 | 950.00 | 950.00 | 935.00 | 940.00 | 3,023,400 | 0 |
| 23-Dec-2024 | 925.00 | 955.00 | 925.00 | 945.00 | 6,971,300 | 0 |
| 20-Dec-2024 | 940.00 | 945.00 | 920.00 | 925.00 | 24,923,400 | 0 |
| 19-Dec-2024 | 955.00 | 965.00 | 935.00 | 935.00 | 16,806,100 | 0 |
| 18-Dec-2024 | 965.00 | 970.00 | 955.00 | 960.00 | 12,704,100 | 0 |
| 17-Dec-2024 | 985.00 | 985.00 | 965.00 | 965.00 | 13,129,400 | 0 |
| 16-Dec-2024 | 980.00 | 990.00 | 965.00 | 975.00 | 8,982,600 | 0 |
| 13-Dec-2024 | 985.00 | 990.00 | 980.00 | 980.00 | 8,740,900 | 0 |
| 12-Dec-2024 | 985.00 | 1,000.00 | 980.00 | 980.00 | 12,582,200 | 0 |
| 11-Dec-2024 | 1,000.00 | 1,005.00 | 985.00 | 985.00 | 12,597,800 | 0 |
| 10-Dec-2024 | 990.00 | 1,000.00 | 980.00 | 995.00 | 16,351,900 | 0 |
| 09-Dec-2024 | 1,005.00 | 1,005.00 | 985.00 | 990.00 | 11,851,200 | 0 |
| 06-Dec-2024 | 1,000.00 | 1,005.00 | 995.00 | 1,000.00 | 2,910,300 | 0 |
| 05-Dec-2024 | 1,015.00 | 1,015.00 | 995.00 | 995.00 | 7,645,100 | 0 |
| 04-Dec-2024 | 990.00 | 1,010.00 | 990.00 | 1,005.00 | 6,799,500 | 0 |
| 03-Dec-2024 | 990.00 | 1,000.00 | 965.00 | 990.00 | 9,778,300 | 0 |
| 02-Dec-2024 | 1,005.00 | 1,010.00 | 955.00 | 965.00 | 44,872,100 | 0 |
| 29-Nov-2024 | 1,020.00 | 1,025.00 | 1,000.00 | 1,000.00 | 11,730,800 | 0 |
| 28-Nov-2024 | 1,025.00 | 1,045.00 | 1,020.00 | 1,020.00 | 8,929,100 | 0 |
| 26-Nov-2024 | 1,035.00 | 1,045.00 | 1,020.00 | 1,020.00 | 13,290,600 | 0 |
| 25-Nov-2024 | 1,005.00 | 1,055.00 | 1,005.00 | 1,025.00 | 32,640,800 | 0 |