| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 99.00 | 100.00 | 97.00 | 98.00 | 440,800 | 0 |
| 05-May-2025 | 99.00 | 100.00 | 97.00 | 99.00 | 10,152,600 | 0 |
| 02-May-2025 | 105.00 | 107.00 | 99.00 | 99.00 | 20,840,200 | 0 |
| 30-Apr-2025 | 105.00 | 107.00 | 104.00 | 106.00 | 359,900 | 0 |
| 29-Apr-2025 | 107.00 | 107.00 | 105.00 | 105.00 | 278,600 | 0 |
| 28-Apr-2025 | 103.00 | 108.00 | 98.00 | 106.00 | 1,653,200 | 0 |
| 25-Apr-2025 | 103.00 | 104.00 | 102.00 | 103.00 | 200,400 | 0 |
| 24-Apr-2025 | 104.00 | 107.00 | 102.00 | 103.00 | 268,500 | 0 |
| 23-Apr-2025 | 104.00 | 106.00 | 102.00 | 104.00 | 383,500 | 0 |
| 22-Apr-2025 | 103.00 | 105.00 | 101.00 | 104.00 | 758,600 | 0 |
| 21-Apr-2025 | 98.00 | 112.00 | 98.00 | 103.00 | 3,504,000 | 0 |
| 17-Apr-2025 | 95.00 | 101.00 | 95.00 | 97.00 | 1,351,000 | 0 |
| 16-Apr-2025 | 96.00 | 97.00 | 94.00 | 96.00 | 856,700 | 0 |
| 15-Apr-2025 | 94.00 | 101.00 | 94.00 | 96.00 | 2,203,700 | 0 |
| 14-Apr-2025 | 90.00 | 93.00 | 89.00 | 93.00 | 948,100 | 0 |
| 11-Apr-2025 | 89.00 | 90.00 | 88.00 | 89.00 | 813,700 | 0 |
| 10-Apr-2025 | 85.00 | 90.00 | 83.00 | 88.00 | 2,140,800 | 0 |
| 09-Apr-2025 | 93.00 | 97.00 | 81.00 | 83.00 | 2,508,000 | 0 |
| 08-Apr-2025 | 100.00 | 102.00 | 91.00 | 93.00 | 3,349,500 | 0 |
| 27-Mar-2025 | 108.00 | 109.00 | 106.00 | 106.00 | 218,900 | 0 |
| 26-Mar-2025 | 105.00 | 109.00 | 102.00 | 107.00 | 477,500 | 0 |
| 25-Mar-2025 | 103.00 | 113.00 | 101.00 | 105.00 | 2,245,300 | 0 |
| 24-Mar-2025 | 107.00 | 107.00 | 98.00 | 105.00 | 1,186,500 | 0 |
| 21-Mar-2025 | 106.00 | 108.00 | 101.00 | 107.00 | 178,900 | 0 |
| 20-Mar-2025 | 111.00 | 111.00 | 105.00 | 105.00 | 1,081,900 | 0 |
| 19-Mar-2025 | 108.00 | 111.00 | 107.00 | 110.00 | 407,600 | 0 |
| 18-Mar-2025 | 114.00 | 114.00 | 105.00 | 109.00 | 953,100 | 0 |
| 17-Mar-2025 | 111.00 | 115.00 | 110.00 | 112.00 | 728,700 | 0 |
| 14-Mar-2025 | 115.00 | 117.00 | 110.00 | 115.00 | 325,200 | 0 |
| 13-Mar-2025 | 117.00 | 118.00 | 110.00 | 112.00 | 1,092,500 | 0 |
| 12-Mar-2025 | 116.00 | 118.00 | 113.00 | 117.00 | 130,500 | 0 |
| 11-Mar-2025 | 118.00 | 118.00 | 115.00 | 116.00 | 358,500 | 0 |
| 10-Mar-2025 | 117.00 | 118.00 | 115.00 | 117.00 | 545,700 | 0 |
| 07-Mar-2025 | 116.00 | 116.00 | 112.00 | 116.00 | 220,300 | 0 |
| 06-Mar-2025 | 113.00 | 117.00 | 113.00 | 116.00 | 181,100 | 0 |
| 05-Mar-2025 | 115.00 | 121.00 | 111.00 | 112.00 | 958,400 | 0 |
| 04-Mar-2025 | 114.00 | 118.00 | 111.00 | 115.00 | 341,000 | 0 |
| 03-Mar-2025 | 115.00 | 115.00 | 111.00 | 113.00 | 448,200 | 0 |
| 28-Feb-2025 | 114.00 | 117.00 | 110.00 | 111.00 | 697,900 | 0 |
| 27-Feb-2025 | 117.00 | 118.00 | 115.00 | 118.00 | 365,100 | 0 |
| 26-Feb-2025 | 116.00 | 120.00 | 110.00 | 117.00 | 1,261,500 | 0 |
| 25-Feb-2025 | 118.00 | 122.00 | 110.00 | 115.00 | 1,366,300 | 0 |
| 24-Feb-2025 | 122.00 | 122.00 | 117.00 | 117.00 | 723,500 | 0 |
| 21-Feb-2025 | 120.00 | 122.00 | 118.00 | 122.00 | 459,900 | 0 |
| 20-Feb-2025 | 124.00 | 126.00 | 117.00 | 120.00 | 1,982,600 | 0 |
| 19-Feb-2025 | 120.00 | 125.00 | 117.00 | 125.00 | 2,024,800 | 0 |
| 18-Feb-2025 | 117.00 | 120.00 | 115.00 | 119.00 | 1,255,600 | 0 |
| 17-Feb-2025 | 115.00 | 118.00 | 113.00 | 117.00 | 657,900 | 0 |
| 14-Feb-2025 | 114.00 | 115.00 | 113.00 | 114.00 | 192,200 | 0 |
| 13-Feb-2025 | 116.00 | 116.00 | 113.00 | 114.00 | 219,700 | 0 |
| 12-Feb-2025 | 117.00 | 118.00 | 113.00 | 114.00 | 380,700 | 0 |
| 11-Feb-2025 | 114.00 | 118.00 | 110.00 | 114.00 | 1,081,200 | 0 |
| 10-Feb-2025 | 116.00 | 118.00 | 114.00 | 114.00 | 351,400 | 0 |
| 07-Feb-2025 | 116.00 | 119.00 | 113.00 | 114.00 | 838,000 | 0 |
| 06-Feb-2025 | 119.00 | 120.00 | 116.00 | 116.00 | 575,200 | 0 |
| 05-Feb-2025 | 120.00 | 120.00 | 116.00 | 119.00 | 648,200 | 0 |
| 04-Feb-2025 | 119.00 | 119.00 | 113.00 | 119.00 | 465,600 | 0 |
| 03-Feb-2025 | 120.00 | 120.00 | 114.00 | 116.00 | 523,800 | 0 |
| 31-Jan-2025 | 118.00 | 120.00 | 115.00 | 119.00 | 886,700 | 0 |
| 30-Jan-2025 | 119.00 | 120.00 | 115.00 | 117.00 | 1,932,300 | 0 |
| 24-Jan-2025 | 123.00 | 123.00 | 120.00 | 121.00 | 189,100 | 0 |
| 23-Jan-2025 | 125.00 | 126.00 | 122.00 | 123.00 | 872,000 | 0 |
| 22-Jan-2025 | 127.00 | 127.00 | 122.00 | 126.00 | 697,000 | 0 |
| 21-Jan-2025 | 123.00 | 126.00 | 122.00 | 126.00 | 731,500 | 0 |
| 20-Jan-2025 | 122.00 | 124.00 | 120.00 | 123.00 | 916,300 | 0 |
| 17-Jan-2025 | 122.00 | 123.00 | 120.00 | 121.00 | 524,900 | 0 |
| 16-Jan-2025 | 121.00 | 136.00 | 119.00 | 121.00 | 8,852,600 | 0 |
| 15-Jan-2025 | 122.00 | 122.00 | 119.00 | 120.00 | 1,684,200 | 0 |
| 14-Jan-2025 | 120.00 | 123.00 | 117.00 | 120.00 | 1,340,700 | 0 |
| 13-Jan-2025 | 123.00 | 124.00 | 117.00 | 120.00 | 770,300 | 0 |
| 10-Jan-2025 | 119.00 | 128.00 | 117.00 | 122.00 | 2,891,800 | 0 |
| 09-Jan-2025 | 121.00 | 124.00 | 117.00 | 119.00 | 870,400 | 0 |
| 08-Jan-2025 | 124.00 | 124.00 | 118.00 | 120.00 | 1,190,400 | 0 |
| 07-Jan-2025 | 121.00 | 128.00 | 117.00 | 124.00 | 1,233,000 | 0 |
| 06-Jan-2025 | 124.00 | 125.00 | 121.00 | 121.00 | 955,300 | 0 |
| 03-Jan-2025 | 122.00 | 126.00 | 121.00 | 122.00 | 1,012,600 | 0 |
| 02-Jan-2025 | 122.00 | 129.00 | 119.00 | 122.00 | 2,643,900 | 0 |
| 30-Dec-2024 | 117.00 | 123.00 | 117.00 | 119.00 | 1,082,800 | 0 |
| 27-Dec-2024 | 117.00 | 119.00 | 116.00 | 117.00 | 832,500 | 0 |
| 24-Dec-2024 | 119.00 | 121.00 | 115.00 | 115.00 | 1,618,200 | 0 |
| 23-Dec-2024 | 127.00 | 127.00 | 116.00 | 119.00 | 2,704,700 | 0 |
| 20-Dec-2024 | 117.00 | 132.00 | 116.00 | 121.00 | 6,640,900 | 0 |
| 19-Dec-2024 | 123.00 | 125.00 | 114.00 | 115.00 | 3,437,600 | 0 |
| 18-Dec-2024 | 123.00 | 125.00 | 118.00 | 121.00 | 1,751,400 | 0 |
| 17-Dec-2024 | 124.00 | 131.00 | 122.00 | 122.00 | 1,575,100 | 0 |
| 16-Dec-2024 | 128.00 | 131.00 | 123.00 | 123.00 | 1,218,000 | 0 |
| 13-Dec-2024 | 128.00 | 131.00 | 126.00 | 127.00 | 1,190,000 | 0 |
| 12-Dec-2024 | 131.00 | 138.00 | 128.00 | 128.00 | 2,963,400 | 0 |
| 11-Dec-2024 | 134.00 | 135.00 | 130.00 | 131.00 | 2,727,400 | 0 |
| 10-Dec-2024 | 140.00 | 140.00 | 126.00 | 131.00 | 4,042,600 | 0 |
| 09-Dec-2024 | 137.00 | 142.00 | 135.00 | 137.00 | 5,413,500 | 0 |
| 06-Dec-2024 | 153.00 | 160.00 | 133.00 | 136.00 | 27,291,300 | 0 |
| 05-Dec-2024 | 117.00 | 156.00 | 117.00 | 152.00 | 98,709,500 | 0 |
| 04-Dec-2024 | 114.00 | 119.00 | 112.00 | 116.00 | 2,530,100 | 0 |
| 03-Dec-2024 | 118.00 | 119.00 | 110.00 | 113.00 | 1,700,200 | 0 |
| 02-Dec-2024 | 121.00 | 126.00 | 116.00 | 118.00 | 1,426,800 | 0 |
| 29-Nov-2024 | 123.00 | 125.00 | 120.00 | 121.00 | 704,900 | 0 |
| 28-Nov-2024 | 122.00 | 133.00 | 122.00 | 122.00 | 1,570,200 | 0 |
| 26-Nov-2024 | 128.00 | 129.00 | 120.00 | 122.00 | 1,635,200 | 0 |
| 25-Nov-2024 | 130.00 | 132.00 | 126.00 | 128.00 | 1,174,100 | 0 |