| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 22-Nov-2024 | 58.00 | 58.00 | 54.00 | 55.00 | 1,877,700 | 0 |
| 21-Nov-2024 | 58.00 | 58.00 | 56.00 | 58.00 | 311,800 | 0 |
| 20-Nov-2024 | 57.00 | 58.00 | 55.00 | 57.00 | 1,257,900 | 0 |
| 19-Nov-2024 | 55.00 | 57.00 | 54.00 | 57.00 | 2,605,300 | 0 |
| 18-Nov-2024 | 55.00 | 55.00 | 53.00 | 55.00 | 384,600 | 0 |
| 15-Nov-2024 | 58.00 | 58.00 | 53.00 | 55.00 | 4,291,200 | 0 |
| 14-Nov-2024 | 59.00 | 61.00 | 58.00 | 60.00 | 2,109,300 | 0 |
| 13-Nov-2024 | 62.00 | 62.00 | 55.00 | 60.00 | 6,138,300 | 0 |
| 12-Nov-2024 | 60.00 | 64.00 | 60.00 | 61.00 | 3,530,800 | 0 |
| 11-Nov-2024 | 60.00 | 60.00 | 58.00 | 60.00 | 1,121,600 | 0 |
| 08-Nov-2024 | 60.00 | 62.00 | 58.00 | 60.00 | 4,954,300 | 0 |
| 07-Nov-2024 | 62.00 | 62.00 | 58.00 | 60.00 | 2,892,200 | 0 |
| 06-Nov-2024 | 60.00 | 65.00 | 60.00 | 61.00 | 3,168,600 | 0 |
| 05-Nov-2024 | 59.00 | 63.00 | 59.00 | 60.00 | 1,195,800 | 0 |
| 04-Nov-2024 | 64.00 | 64.00 | 60.00 | 61.00 | 1,541,600 | 0 |
| 01-Nov-2024 | 63.00 | 65.00 | 60.00 | 64.00 | 3,528,300 | 0 |
| 31-Oct-2024 | 64.00 | 66.00 | 61.00 | 63.00 | 3,229,500 | 0 |
| 30-Oct-2024 | 62.00 | 66.00 | 62.00 | 64.00 | 4,125,300 | 0 |
| 29-Oct-2024 | 66.00 | 67.00 | 61.00 | 62.00 | 16,353,200 | 0 |
| 28-Oct-2024 | 69.00 | 69.00 | 63.00 | 65.00 | 4,926,500 | 0 |
| 25-Oct-2024 | 67.00 | 69.00 | 66.00 | 68.00 | 9,056,300 | 0 |
| 24-Oct-2024 | 69.00 | 69.00 | 65.00 | 67.00 | 11,146,500 | 0 |
| 23-Oct-2024 | 68.00 | 70.00 | 67.00 | 69.00 | 7,989,300 | 0 |
| 22-Oct-2024 | 66.00 | 70.00 | 64.00 | 68.00 | 12,333,500 | 0 |
| 21-Oct-2024 | 66.00 | 67.00 | 64.00 | 65.00 | 7,203,700 | 0 |
| 18-Oct-2024 | 68.00 | 68.00 | 64.00 | 66.00 | 10,968,600 | 0 |
| 17-Oct-2024 | 62.00 | 79.00 | 62.00 | 67.00 | 92,879,600 | 0 |
| 16-Oct-2024 | 55.00 | 66.00 | 55.00 | 65.00 | 20,015,300 | 0 |
| 15-Oct-2024 | 60.00 | 63.00 | 60.00 | 61.00 | 6,023,200 | 0 |
| 14-Oct-2024 | 59.00 | 64.00 | 59.00 | 61.00 | 13,452,700 | 0 |
| 11-Oct-2024 | 60.00 | 62.00 | 60.00 | 61.00 | 5,771,800 | 0 |
| 10-Oct-2024 | 59.00 | 62.00 | 58.00 | 60.00 | 10,288,500 | 0 |
| 09-Oct-2024 | 63.00 | 63.00 | 58.00 | 60.00 | 21,887,500 | 0 |
| 08-Oct-2024 | 56.00 | 65.00 | 55.00 | 65.00 | 16,711,500 | 0 |
| 07-Oct-2024 | 55.00 | 57.00 | 55.00 | 56.00 | 1,590,200 | 0 |
| 04-Oct-2024 | 57.00 | 57.00 | 55.00 | 56.00 | 2,432,100 | 0 |
| 03-Oct-2024 | 58.00 | 58.00 | 55.00 | 56.00 | 7,094,200 | 0 |
| 02-Oct-2024 | 60.00 | 60.00 | 56.00 | 58.00 | 7,874,800 | 0 |
| 01-Oct-2024 | 59.00 | 64.00 | 57.00 | 59.00 | 30,186,500 | 0 |
| 30-Sep-2024 | 55.00 | 63.00 | 53.00 | 59.00 | 52,392,700 | 0 |
| 27-Sep-2024 | 58.00 | 60.00 | 55.00 | 55.00 | 13,566,300 | 0 |
| 26-Sep-2024 | 52.00 | 60.00 | 52.00 | 59.00 | 26,533,100 | 0 |
| 25-Sep-2024 | 52.00 | 53.00 | 51.00 | 53.00 | 195,400 | 0 |
| 24-Sep-2024 | 53.00 | 53.00 | 51.00 | 52.00 | 1,694,800 | 0 |
| 23-Sep-2024 | 52.00 | 53.00 | 51.00 | 53.00 | 614,800 | 0 |
| 20-Sep-2024 | 53.00 | 53.00 | 52.00 | 53.00 | 455,700 | 0 |
| 19-Sep-2024 | 52.00 | 53.00 | 52.00 | 53.00 | 2,344,200 | 0 |
| 18-Sep-2024 | 52.00 | 53.00 | 51.00 | 52.00 | 1,068,000 | 0 |
| 17-Sep-2024 | 52.00 | 54.00 | 50.00 | 52.00 | 7,610,000 | 0 |
| 13-Sep-2024 | 54.00 | 54.00 | 52.00 | 53.00 | 258,000 | 0 |
| 12-Sep-2024 | 54.00 | 54.00 | 52.00 | 53.00 | 2,964,800 | 0 |
| 11-Sep-2024 | 54.00 | 54.00 | 53.00 | 54.00 | 678,700 | 0 |
| 10-Sep-2024 | 54.00 | 55.00 | 53.00 | 54.00 | 236,900 | 0 |