| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 65.00 | 67.00 | 65.00 | 67.00 | 2,098,300 | 0 |
| 05-May-2025 | 66.00 | 66.00 | 65.00 | 65.00 | 2,142,100 | 0 |
| 02-May-2025 | 65.00 | 66.00 | 64.00 | 65.00 | 3,752,600 | 0 |
| 30-Apr-2025 | 66.00 | 66.00 | 64.00 | 65.00 | 1,266,700 | 0 |
| 29-Apr-2025 | 66.00 | 66.00 | 64.00 | 66.00 | 2,510,200 | 0 |
| 28-Apr-2025 | 67.00 | 67.00 | 65.00 | 66.00 | 1,344,200 | 0 |
| 25-Apr-2025 | 65.00 | 67.00 | 64.00 | 66.00 | 4,160,000 | 0 |
| 24-Apr-2025 | 64.00 | 67.00 | 63.00 | 65.00 | 4,132,900 | 0 |
| 23-Apr-2025 | 65.00 | 66.00 | 63.00 | 64.00 | 4,416,500 | 0 |
| 22-Apr-2025 | 64.00 | 65.00 | 63.00 | 64.00 | 929,800 | 0 |
| 21-Apr-2025 | 65.00 | 65.00 | 64.00 | 64.00 | 588,700 | 0 |
| 17-Apr-2025 | 65.00 | 66.00 | 63.00 | 65.00 | 4,692,300 | 0 |
| 16-Apr-2025 | 66.00 | 66.00 | 64.00 | 65.00 | 1,100,900 | 0 |
| 15-Apr-2025 | 64.00 | 68.00 | 63.00 | 66.00 | 4,515,800 | 0 |
| 14-Apr-2025 | 64.00 | 65.00 | 62.00 | 63.00 | 3,515,700 | 0 |
| 11-Apr-2025 | 63.00 | 65.00 | 63.00 | 63.00 | 2,247,900 | 0 |
| 10-Apr-2025 | 64.00 | 65.00 | 62.00 | 63.00 | 5,106,900 | 0 |
| 09-Apr-2025 | 65.00 | 65.00 | 62.00 | 63.00 | 3,036,000 | 0 |
| 08-Apr-2025 | 68.00 | 68.00 | 62.00 | 65.00 | 4,518,400 | 0 |
| 27-Mar-2025 | 68.00 | 70.00 | 66.00 | 68.00 | 4,403,800 | 0 |
| 26-Mar-2025 | 66.00 | 71.00 | 65.00 | 68.00 | 9,174,100 | 0 |
| 25-Mar-2025 | 65.00 | 66.00 | 64.00 | 66.00 | 2,797,800 | 0 |
| 24-Mar-2025 | 65.00 | 66.00 | 63.00 | 65.00 | 4,810,800 | 0 |
| 21-Mar-2025 | 68.00 | 68.00 | 65.00 | 65.00 | 4,260,300 | 0 |
| 20-Mar-2025 | 66.00 | 68.00 | 66.00 | 67.00 | 3,594,200 | 0 |
| 19-Mar-2025 | 67.00 | 67.00 | 64.00 | 66.00 | 3,410,300 | 0 |
| 18-Mar-2025 | 69.00 | 69.00 | 66.00 | 66.00 | 2,623,800 | 0 |
| 17-Mar-2025 | 69.00 | 70.00 | 68.00 | 69.00 | 4,139,500 | 0 |
| 14-Mar-2025 | 68.00 | 70.00 | 66.00 | 69.00 | 4,204,500 | 0 |
| 13-Mar-2025 | 69.00 | 70.00 | 67.00 | 68.00 | 4,358,500 | 0 |
| 12-Mar-2025 | 68.00 | 70.00 | 64.00 | 68.00 | 4,637,000 | 0 |
| 11-Mar-2025 | 67.00 | 68.00 | 66.00 | 67.00 | 2,123,700 | 0 |
| 10-Mar-2025 | 68.00 | 69.00 | 67.00 | 67.00 | 2,534,700 | 0 |
| 07-Mar-2025 | 67.00 | 70.00 | 67.00 | 68.00 | 4,432,000 | 0 |
| 06-Mar-2025 | 67.00 | 70.00 | 67.00 | 68.00 | 2,332,600 | 0 |
| 05-Mar-2025 | 67.00 | 70.00 | 66.00 | 68.00 | 3,880,100 | 0 |
| 04-Mar-2025 | 66.00 | 67.00 | 64.00 | 67.00 | 3,367,600 | 0 |
| 03-Mar-2025 | 68.00 | 68.00 | 63.00 | 66.00 | 6,415,100 | 0 |
| 28-Feb-2025 | 67.00 | 67.00 | 63.00 | 66.00 | 4,253,300 | 0 |
| 27-Feb-2025 | 67.00 | 69.00 | 67.00 | 68.00 | 2,844,300 | 0 |
| 26-Feb-2025 | 68.00 | 69.00 | 67.00 | 68.00 | 2,317,600 | 0 |
| 25-Feb-2025 | 69.00 | 69.00 | 67.00 | 68.00 | 5,298,100 | 0 |
| 24-Feb-2025 | 70.00 | 70.00 | 68.00 | 69.00 | 2,858,000 | 0 |
| 21-Feb-2025 | 68.00 | 70.00 | 67.00 | 69.00 | 3,913,600 | 0 |
| 20-Feb-2025 | 70.00 | 70.00 | 67.00 | 69.00 | 6,412,200 | 0 |
| 19-Feb-2025 | 71.00 | 71.00 | 70.00 | 70.00 | 726,500 | 0 |
| 18-Feb-2025 | 70.00 | 71.00 | 70.00 | 71.00 | 2,368,800 | 0 |
| 17-Feb-2025 | 70.00 | 71.00 | 69.00 | 70.00 | 1,375,700 | 0 |
| 14-Feb-2025 | 70.00 | 70.00 | 69.00 | 70.00 | 4,306,700 | 0 |
| 13-Feb-2025 | 69.00 | 72.00 | 68.00 | 69.00 | 6,041,100 | 0 |
| 12-Feb-2025 | 70.00 | 70.00 | 68.00 | 69.00 | 3,517,800 | 0 |
| 11-Feb-2025 | 68.00 | 70.00 | 67.00 | 68.00 | 2,644,000 | 0 |
| 10-Feb-2025 | 69.00 | 70.00 | 67.00 | 68.00 | 5,774,500 | 0 |
| 07-Feb-2025 | 70.00 | 70.00 | 68.00 | 69.00 | 3,612,800 | 0 |
| 06-Feb-2025 | 72.00 | 72.00 | 69.00 | 70.00 | 2,961,900 | 0 |
| 05-Feb-2025 | 68.00 | 73.00 | 68.00 | 72.00 | 4,793,800 | 0 |
| 04-Feb-2025 | 67.00 | 69.00 | 66.00 | 68.00 | 2,280,500 | 0 |
| 03-Feb-2025 | 70.00 | 70.00 | 65.00 | 67.00 | 7,821,300 | 0 |
| 31-Jan-2025 | 72.00 | 72.00 | 69.00 | 70.00 | 6,621,900 | 0 |
| 30-Jan-2025 | 75.00 | 75.00 | 72.00 | 72.00 | 3,964,900 | 0 |
| 24-Jan-2025 | 73.00 | 75.00 | 73.00 | 74.00 | 2,692,100 | 0 |
| 23-Jan-2025 | 73.00 | 75.00 | 73.00 | 73.00 | 3,175,500 | 0 |
| 22-Jan-2025 | 75.00 | 75.00 | 73.00 | 73.00 | 11,283,000 | 0 |
| 21-Jan-2025 | 75.00 | 83.00 | 74.00 | 75.00 | 22,623,900 | 0 |
| 20-Jan-2025 | 74.00 | 76.00 | 73.00 | 74.00 | 1,185,400 | 0 |
| 17-Jan-2025 | 75.00 | 75.00 | 72.00 | 74.00 | 6,509,700 | 0 |
| 16-Jan-2025 | 77.00 | 78.00 | 74.00 | 75.00 | 4,721,700 | 0 |
| 15-Jan-2025 | 77.00 | 78.00 | 76.00 | 77.00 | 5,999,400 | 0 |
| 14-Jan-2025 | 78.00 | 79.00 | 77.00 | 77.00 | 9,068,900 | 0 |
| 13-Jan-2025 | 79.00 | 80.00 | 78.00 | 78.00 | 2,763,800 | 0 |
| 10-Jan-2025 | 79.00 | 80.00 | 78.00 | 79.00 | 2,872,000 | 0 |
| 09-Jan-2025 | 79.00 | 79.00 | 79.00 | 79.00 | 4,399,200 | 0 |
| 08-Jan-2025 | 79.00 | 81.00 | 79.00 | 80.00 | 6,854,000 | 0 |
| 07-Jan-2025 | 80.00 | 81.00 | 78.00 | 80.00 | 8,413,900 | 0 |
| 06-Jan-2025 | 79.00 | 81.00 | 79.00 | 79.00 | 2,960,600 | 0 |
| 03-Jan-2025 | 80.00 | 81.00 | 79.00 | 79.00 | 1,181,000 | 0 |
| 02-Jan-2025 | 80.00 | 81.00 | 79.00 | 80.00 | 2,422,000 | 0 |
| 30-Dec-2024 | 79.00 | 80.00 | 78.00 | 80.00 | 6,871,300 | 0 |
| 27-Dec-2024 | 79.00 | 81.00 | 78.00 | 79.00 | 8,535,200 | 0 |
| 24-Dec-2024 | 79.00 | 80.00 | 78.00 | 79.00 | 3,893,600 | 0 |
| 23-Dec-2024 | 79.00 | 80.00 | 78.00 | 79.00 | 3,276,400 | 0 |
| 20-Dec-2024 | 79.00 | 79.00 | 78.00 | 79.00 | 695,800 | 0 |
| 19-Dec-2024 | 79.00 | 79.00 | 78.00 | 79.00 | 6,658,700 | 0 |
| 18-Dec-2024 | 80.00 | 80.00 | 78.00 | 79.00 | 8,594,000 | 0 |
| 17-Dec-2024 | 81.00 | 81.00 | 79.00 | 79.00 | 2,795,700 | 0 |
| 16-Dec-2024 | 79.00 | 81.00 | 79.00 | 81.00 | 3,365,600 | 0 |
| 13-Dec-2024 | 79.00 | 81.00 | 78.00 | 79.00 | 3,074,800 | 0 |
| 12-Dec-2024 | 79.00 | 79.00 | 78.00 | 79.00 | 7,284,700 | 0 |
| 11-Dec-2024 | 79.00 | 79.00 | 78.00 | 79.00 | 10,164,800 | 0 |
| 10-Dec-2024 | 79.00 | 80.00 | 78.00 | 79.00 | 3,682,200 | 0 |
| 09-Dec-2024 | 81.00 | 81.00 | 78.00 | 79.00 | 5,114,300 | 0 |
| 06-Dec-2024 | 80.00 | 81.00 | 80.00 | 81.00 | 2,579,900 | 0 |
| 05-Dec-2024 | 80.00 | 82.00 | 79.00 | 81.00 | 15,158,000 | 0 |
| 04-Dec-2024 | 81.00 | 81.00 | 80.00 | 81.00 | 12,071,200 | 0 |
| 03-Dec-2024 | 81.00 | 81.00 | 80.00 | 81.00 | 1,149,200 | 0 |
| 02-Dec-2024 | 81.00 | 82.00 | 80.00 | 81.00 | 4,377,400 | 0 |
| 29-Nov-2024 | 83.00 | 83.00 | 81.00 | 81.00 | 3,180,000 | 0 |
| 28-Nov-2024 | 84.00 | 84.00 | 81.00 | 82.00 | 14,961,900 | 0 |
| 26-Nov-2024 | 82.00 | 84.00 | 82.00 | 83.00 | 14,532,700 | 0 |
| 25-Nov-2024 | 82.00 | 83.00 | 81.00 | 83.00 | 2,325,300 | 0 |