| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 52.00 | 53.00 | 51.00 | 52.00 | 1,298,300 | 0 |
| 05-May-2025 | 52.00 | 53.00 | 52.00 | 52.00 | 614,900 | 0 |
| 02-May-2025 | 53.00 | 53.00 | 51.00 | 52.00 | 1,070,400 | 0 |
| 30-Apr-2025 | 51.00 | 53.00 | 50.00 | 52.00 | 1,338,100 | 0 |
| 29-Apr-2025 | 51.00 | 51.00 | 50.00 | 51.00 | 148,700 | 0 |
| 28-Apr-2025 | 51.00 | 52.00 | 50.00 | 51.00 | 1,378,400 | 0 |
| 25-Apr-2025 | 50.00 | 51.00 | 50.00 | 51.00 | 476,800 | 0 |
| 24-Apr-2025 | 50.00 | 50.00 | 50.00 | 50.00 | 670,100 | 0 |
| 23-Apr-2025 | 50.00 | 50.00 | 50.00 | 50.00 | 1,902,100 | 0 |
| 22-Apr-2025 | 50.00 | 50.00 | 50.00 | 50.00 | 501,400 | 0 |
| 21-Apr-2025 | 50.00 | 50.00 | 50.00 | 50.00 | 45,600 | 0 |
| 17-Apr-2025 | 50.00 | 50.00 | 50.00 | 50.00 | 253,800 | 0 |
| 16-Apr-2025 | 50.00 | 50.00 | 50.00 | 50.00 | 412,300 | 0 |
| 15-Apr-2025 | 50.00 | 51.00 | 50.00 | 50.00 | 795,500 | 0 |
| 14-Apr-2025 | 50.00 | 50.00 | 50.00 | 50.00 | 514,800 | 0 |
| 11-Apr-2025 | 50.00 | 50.00 | 50.00 | 50.00 | 612,400 | 0 |
| 10-Apr-2025 | 50.00 | 50.00 | 50.00 | 50.00 | 345,800 | 0 |
| 09-Apr-2025 | 50.00 | 50.00 | 50.00 | 50.00 | 697,700 | 0 |
| 08-Apr-2025 | 50.00 | 50.00 | 50.00 | 50.00 | 1,378,800 | 0 |
| 27-Mar-2025 | 51.00 | 51.00 | 50.00 | 51.00 | 55,100 | 0 |
| 26-Mar-2025 | 50.00 | 51.00 | 50.00 | 51.00 | 355,100 | 0 |
| 25-Mar-2025 | 50.00 | 50.00 | 50.00 | 50.00 | 397,600 | 0 |
| 24-Mar-2025 | 50.00 | 51.00 | 50.00 | 50.00 | 2,996,700 | 0 |
| 21-Mar-2025 | 51.00 | 51.00 | 50.00 | 50.00 | 2,913,700 | 0 |
| 20-Mar-2025 | 51.00 | 51.00 | 50.00 | 51.00 | 232,000 | 0 |
| 19-Mar-2025 | 50.00 | 51.00 | 50.00 | 51.00 | 2,849,800 | 0 |
| 18-Mar-2025 | 51.00 | 52.00 | 50.00 | 51.00 | 6,082,300 | 0 |
| 17-Mar-2025 | 51.00 | 52.00 | 51.00 | 51.00 | 2,053,600 | 0 |
| 14-Mar-2025 | 52.00 | 52.00 | 51.00 | 52.00 | 40,000 | 0 |
| 13-Mar-2025 | 51.00 | 52.00 | 51.00 | 52.00 | 242,900 | 0 |
| 12-Mar-2025 | 52.00 | 52.00 | 51.00 | 52.00 | 433,200 | 0 |
| 11-Mar-2025 | 52.00 | 53.00 | 51.00 | 52.00 | 346,000 | 0 |
| 10-Mar-2025 | 52.00 | 53.00 | 52.00 | 52.00 | 293,900 | 0 |
| 07-Mar-2025 | 53.00 | 53.00 | 52.00 | 53.00 | 623,500 | 0 |
| 06-Mar-2025 | 52.00 | 54.00 | 51.00 | 53.00 | 3,523,800 | 0 |
| 05-Mar-2025 | 52.00 | 52.00 | 51.00 | 51.00 | 910,500 | 0 |
| 04-Mar-2025 | 52.00 | 53.00 | 51.00 | 52.00 | 1,401,400 | 0 |
| 03-Mar-2025 | 50.00 | 53.00 | 50.00 | 52.00 | 1,816,500 | 0 |
| 28-Feb-2025 | 52.00 | 52.00 | 51.00 | 51.00 | 4,814,100 | 0 |
| 27-Feb-2025 | 52.00 | 55.00 | 51.00 | 51.00 | 3,575,500 | 0 |
| 26-Feb-2025 | 52.00 | 56.00 | 51.00 | 53.00 | 5,158,500 | 0 |
| 25-Feb-2025 | 54.00 | 54.00 | 51.00 | 52.00 | 2,727,100 | 0 |
| 24-Feb-2025 | 54.00 | 54.00 | 52.00 | 53.00 | 940,500 | 0 |
| 21-Feb-2025 | 54.00 | 54.00 | 52.00 | 54.00 | 821,300 | 0 |
| 20-Feb-2025 | 53.00 | 56.00 | 51.00 | 54.00 | 3,191,800 | 0 |
| 19-Feb-2025 | 53.00 | 54.00 | 52.00 | 52.00 | 1,106,800 | 0 |
| 18-Feb-2025 | 54.00 | 54.00 | 53.00 | 54.00 | 192,000 | 0 |
| 17-Feb-2025 | 53.00 | 54.00 | 52.00 | 54.00 | 2,287,000 | 0 |
| 14-Feb-2025 | 53.00 | 53.00 | 51.00 | 53.00 | 280,100 | 0 |
| 13-Feb-2025 | 51.00 | 54.00 | 50.00 | 53.00 | 6,105,400 | 0 |
| 12-Feb-2025 | 51.00 | 52.00 | 50.00 | 51.00 | 2,512,500 | 0 |
| 11-Feb-2025 | 53.00 | 53.00 | 51.00 | 51.00 | 1,971,500 | 0 |
| 10-Feb-2025 | 53.00 | 53.00 | 52.00 | 52.00 | 1,082,300 | 0 |
| 07-Feb-2025 | 54.00 | 54.00 | 51.00 | 52.00 | 3,882,000 | 0 |
| 06-Feb-2025 | 55.00 | 65.00 | 54.00 | 54.00 | 31,857,400 | 0 |
| 05-Feb-2025 | 56.00 | 56.00 | 54.00 | 55.00 | 2,248,700 | 0 |
| 04-Feb-2025 | 56.00 | 56.00 | 54.00 | 55.00 | 884,900 | 0 |
| 03-Feb-2025 | 57.00 | 57.00 | 54.00 | 55.00 | 1,227,600 | 0 |
| 31-Jan-2025 | 56.00 | 57.00 | 55.00 | 57.00 | 3,646,200 | 0 |
| 30-Jan-2025 | 57.00 | 57.00 | 55.00 | 56.00 | 1,250,500 | 0 |
| 24-Jan-2025 | 57.00 | 57.00 | 56.00 | 56.00 | 2,150,800 | 0 |
| 23-Jan-2025 | 58.00 | 61.00 | 56.00 | 57.00 | 8,013,700 | 0 |
| 22-Jan-2025 | 61.00 | 62.00 | 57.00 | 58.00 | 4,772,300 | 0 |
| 21-Jan-2025 | 59.00 | 63.00 | 58.00 | 60.00 | 11,326,800 | 0 |
| 20-Jan-2025 | 57.00 | 60.00 | 56.00 | 59.00 | 10,636,400 | 0 |
| 17-Jan-2025 | 56.00 | 59.00 | 55.00 | 57.00 | 3,991,900 | 0 |
| 16-Jan-2025 | 57.00 | 57.00 | 56.00 | 56.00 | 209,000 | 0 |
| 15-Jan-2025 | 56.00 | 57.00 | 54.00 | 57.00 | 2,393,100 | 0 |
| 14-Jan-2025 | 56.00 | 57.00 | 55.00 | 56.00 | 757,100 | 0 |
| 13-Jan-2025 | 57.00 | 57.00 | 56.00 | 57.00 | 1,579,700 | 0 |
| 10-Jan-2025 | 57.00 | 57.00 | 56.00 | 57.00 | 937,000 | 0 |
| 09-Jan-2025 | 58.00 | 58.00 | 55.00 | 57.00 | 3,207,900 | 0 |
| 08-Jan-2025 | 57.00 | 60.00 | 57.00 | 59.00 | 4,274,800 | 0 |
| 07-Jan-2025 | 56.00 | 57.00 | 55.00 | 57.00 | 4,721,500 | 0 |
| 06-Jan-2025 | 57.00 | 59.00 | 55.00 | 56.00 | 5,485,700 | 0 |
| 03-Jan-2025 | 58.00 | 58.00 | 57.00 | 57.00 | 1,591,400 | 0 |
| 02-Jan-2025 | 57.00 | 59.00 | 55.00 | 57.00 | 8,812,800 | 0 |
| 30-Dec-2024 | 68.00 | 73.00 | 57.00 | 57.00 | 81,882,500 | 0 |
| 27-Dec-2024 | 53.00 | 62.00 | 52.00 | 61.00 | 12,253,500 | 0 |
| 24-Dec-2024 | 52.00 | 55.00 | 51.00 | 53.00 | 801,100 | 0 |
| 23-Dec-2024 | 53.00 | 53.00 | 51.00 | 52.00 | 415,200 | 0 |
| 20-Dec-2024 | 51.00 | 52.00 | 51.00 | 52.00 | 820,000 | 0 |
| 19-Dec-2024 | 54.00 | 54.00 | 50.00 | 52.00 | 4,979,200 | 0 |
| 18-Dec-2024 | 55.00 | 55.00 | 54.00 | 54.00 | 290,500 | 0 |
| 17-Dec-2024 | 55.00 | 55.00 | 54.00 | 55.00 | 1,204,200 | 0 |
| 16-Dec-2024 | 56.00 | 56.00 | 54.00 | 55.00 | 400,900 | 0 |
| 13-Dec-2024 | 56.00 | 56.00 | 55.00 | 56.00 | 649,000 | 0 |
| 12-Dec-2024 | 57.00 | 57.00 | 55.00 | 56.00 | 937,300 | 0 |
| 11-Dec-2024 | 58.00 | 58.00 | 55.00 | 57.00 | 2,627,100 | 0 |
| 10-Dec-2024 | 54.00 | 59.00 | 54.00 | 57.00 | 9,423,000 | 0 |
| 09-Dec-2024 | 54.00 | 55.00 | 53.00 | 54.00 | 2,241,700 | 0 |
| 06-Dec-2024 | 54.00 | 55.00 | 53.00 | 55.00 | 2,859,000 | 0 |
| 05-Dec-2024 | 54.00 | 54.00 | 52.00 | 54.00 | 1,131,400 | 0 |
| 04-Dec-2024 | 53.00 | 54.00 | 52.00 | 54.00 | 587,200 | 0 |
| 03-Dec-2024 | 52.00 | 53.00 | 52.00 | 52.00 | 546,900 | 0 |
| 02-Dec-2024 | 53.00 | 54.00 | 52.00 | 52.00 | 1,366,700 | 0 |
| 29-Nov-2024 | 55.00 | 55.00 | 53.00 | 54.00 | 1,382,500 | 0 |
| 28-Nov-2024 | 54.00 | 55.00 | 53.00 | 55.00 | 1,506,000 | 0 |
| 26-Nov-2024 | 55.00 | 55.00 | 53.00 | 54.00 | 3,573,200 | 0 |
| 25-Nov-2024 | 56.00 | 57.00 | 54.00 | 55.00 | 1,482,200 | 0 |