| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 107.00 | 107.00 | 105.00 | 107.00 | 19,000 | 0 |
| 05-May-2025 | 108.00 | 113.00 | 107.00 | 107.00 | 24,400 | 0 |
| 02-May-2025 | 106.00 | 109.00 | 104.00 | 108.00 | 26,700 | 0 |
| 30-Apr-2025 | 105.00 | 106.00 | 104.00 | 106.00 | 11,600 | 0 |
| 29-Apr-2025 | 105.00 | 106.00 | 103.00 | 106.00 | 9,300 | 0 |
| 28-Apr-2025 | 106.00 | 106.00 | 103.00 | 105.00 | 24,600 | 0 |
| 25-Apr-2025 | 104.00 | 105.00 | 102.00 | 105.00 | 88,000 | 0 |
| 24-Apr-2025 | 104.00 | 110.00 | 103.00 | 105.00 | 20,300 | 0 |
| 23-Apr-2025 | 102.00 | 111.00 | 96.00 | 104.00 | 496,900 | 0 |
| 22-Apr-2025 | 102.00 | 102.00 | 96.00 | 102.00 | 1,700 | 0 |
| 21-Apr-2025 | 102.00 | 102.00 | 102.00 | 102.00 | 700 | 0 |
| 17-Apr-2025 | 102.00 | 102.00 | 99.00 | 102.00 | 10,800 | 0 |
| 16-Apr-2025 | 101.00 | 101.00 | 100.00 | 100.00 | 500 | 0 |
| 15-Apr-2025 | 100.00 | 102.00 | 100.00 | 101.00 | 6,700 | 0 |
| 14-Apr-2025 | 99.00 | 104.00 | 88.00 | 100.00 | 72,000 | 0 |
| 11-Apr-2025 | 103.00 | 103.00 | 99.00 | 103.00 | 5,500 | 0 |
| 10-Apr-2025 | 100.00 | 104.00 | 99.00 | 99.00 | 64,300 | 0 |
| 09-Apr-2025 | 99.00 | 105.00 | 96.00 | 104.00 | 23,400 | 0 |
| 08-Apr-2025 | 105.00 | 105.00 | 94.00 | 99.00 | 13,000 | 0 |
| 27-Mar-2025 | 105.00 | 109.00 | 105.00 | 109.00 | 33,000 | 0 |
| 26-Mar-2025 | 106.00 | 110.00 | 106.00 | 110.00 | 15,000 | 0 |
| 25-Mar-2025 | 110.00 | 110.00 | 104.00 | 108.00 | 14,000 | 0 |
| 24-Mar-2025 | 110.00 | 110.00 | 103.00 | 104.00 | 67,000 | 0 |
| 21-Mar-2025 | 111.00 | 111.00 | 106.00 | 108.00 | 11,000 | 0 |
| 20-Mar-2025 | 111.00 | 111.00 | 106.00 | 106.00 | 29,000 | 0 |
| 19-Mar-2025 | 111.00 | 111.00 | 105.00 | 109.00 | 84,600 | 0 |
| 18-Mar-2025 | 112.00 | 112.00 | 105.00 | 109.00 | 41,200 | 0 |
| 17-Mar-2025 | 106.00 | 110.00 | 106.00 | 108.00 | 35,000 | 0 |
| 14-Mar-2025 | 109.00 | 112.00 | 109.00 | 109.00 | 1,500 | 0 |
| 13-Mar-2025 | 103.00 | 110.00 | 103.00 | 109.00 | 33,700 | 0 |
| 12-Mar-2025 | 105.00 | 115.00 | 103.00 | 103.00 | 36,700 | 0 |
| 11-Mar-2025 | 115.00 | 115.00 | 103.00 | 103.00 | 101,400 | 0 |
| 10-Mar-2025 | 112.00 | 112.00 | 110.00 | 110.00 | 45,700 | 0 |
| 07-Mar-2025 | 112.00 | 112.00 | 110.00 | 110.00 | 7,600 | 0 |
| 06-Mar-2025 | 107.00 | 118.00 | 106.00 | 110.00 | 762,200 | 0 |
| 05-Mar-2025 | 112.00 | 112.00 | 108.00 | 110.00 | 4,900 | 0 |
| 04-Mar-2025 | 115.00 | 115.00 | 104.00 | 107.00 | 50,000 | 0 |
| 03-Mar-2025 | 108.00 | 112.00 | 108.00 | 112.00 | 3,500 | 0 |
| 28-Feb-2025 | 106.00 | 115.00 | 106.00 | 112.00 | 16,200 | 0 |
| 27-Feb-2025 | 115.00 | 115.00 | 107.00 | 109.00 | 6,800 | 0 |
| 26-Feb-2025 | 111.00 | 114.00 | 106.00 | 111.00 | 9,100 | 0 |
| 25-Feb-2025 | 107.00 | 113.00 | 99.00 | 111.00 | 63,700 | 0 |
| 24-Feb-2025 | 113.00 | 113.00 | 106.00 | 113.00 | 31,400 | 0 |
| 21-Feb-2025 | 111.00 | 112.00 | 106.00 | 107.00 | 13,100 | 0 |
| 20-Feb-2025 | 109.00 | 113.00 | 109.00 | 112.00 | 6,000 | 0 |
| 19-Feb-2025 | 109.00 | 113.00 | 109.00 | 113.00 | 26,400 | 0 |
| 18-Feb-2025 | 109.00 | 113.00 | 109.00 | 113.00 | 300 | 0 |
| 17-Feb-2025 | 108.00 | 113.00 | 108.00 | 113.00 | 4,700 | 0 |
| 14-Feb-2025 | 114.00 | 117.00 | 108.00 | 108.00 | 34,300 | 0 |
| 13-Feb-2025 | 109.00 | 117.00 | 97.00 | 114.00 | 149,500 | 0 |
| 12-Feb-2025 | 109.00 | 109.00 | 106.00 | 109.00 | 6,500 | 0 |
| 11-Feb-2025 | 111.00 | 115.00 | 109.00 | 109.00 | 6,500 | 0 |
| 10-Feb-2025 | 110.00 | 117.00 | 110.00 | 115.00 | 6,700 | 0 |
| 07-Feb-2025 | 111.00 | 119.00 | 109.00 | 117.00 | 7,300 | 0 |
| 06-Feb-2025 | 112.00 | 115.00 | 110.00 | 110.00 | 94,900 | 0 |
| 05-Feb-2025 | 118.00 | 119.00 | 110.00 | 112.00 | 66,500 | 0 |
| 04-Feb-2025 | 120.00 | 120.00 | 112.00 | 112.00 | 44,700 | 0 |
| 03-Feb-2025 | 113.00 | 120.00 | 110.00 | 112.00 | 168,800 | 0 |
| 31-Jan-2025 | 114.00 | 115.00 | 112.00 | 113.00 | 41,700 | 0 |
| 30-Jan-2025 | 112.00 | 115.00 | 112.00 | 115.00 | 5,200 | 0 |
| 24-Jan-2025 | 115.00 | 115.00 | 112.00 | 112.00 | 29,200 | 0 |
| 23-Jan-2025 | 118.00 | 118.00 | 95.00 | 115.00 | 429,800 | 0 |
| 22-Jan-2025 | 115.00 | 117.00 | 114.00 | 116.00 | 43,000 | 0 |
| 21-Jan-2025 | 118.00 | 118.00 | 115.00 | 115.00 | 37,400 | 0 |
| 20-Jan-2025 | 115.00 | 119.00 | 115.00 | 115.00 | 56,700 | 0 |
| 17-Jan-2025 | 116.00 | 116.00 | 113.00 | 115.00 | 35,500 | 0 |
| 16-Jan-2025 | 113.00 | 117.00 | 112.00 | 116.00 | 87,000 | 0 |
| 15-Jan-2025 | 116.00 | 116.00 | 113.00 | 113.00 | 42,700 | 0 |
| 14-Jan-2025 | 114.00 | 122.00 | 113.00 | 114.00 | 268,600 | 0 |
| 13-Jan-2025 | 114.00 | 123.00 | 114.00 | 118.00 | 512,600 | 0 |
| 10-Jan-2025 | 113.00 | 117.00 | 113.00 | 114.00 | 23,000 | 0 |
| 09-Jan-2025 | 115.00 | 117.00 | 115.00 | 117.00 | 1,900 | 0 |
| 08-Jan-2025 | 118.00 | 118.00 | 115.00 | 117.00 | 36,000 | 0 |
| 07-Jan-2025 | 117.00 | 120.00 | 115.00 | 118.00 | 164,300 | 0 |
| 06-Jan-2025 | 118.00 | 119.00 | 116.00 | 119.00 | 79,900 | 0 |
| 03-Jan-2025 | 117.00 | 119.00 | 116.00 | 119.00 | 108,900 | 0 |
| 02-Jan-2025 | 117.00 | 119.00 | 115.00 | 117.00 | 105,700 | 0 |
| 30-Dec-2024 | 120.00 | 120.00 | 115.00 | 119.00 | 353,000 | 0 |
| 27-Dec-2024 | 123.00 | 123.00 | 117.00 | 118.00 | 152,900 | 0 |
| 24-Dec-2024 | 118.00 | 121.00 | 116.00 | 118.00 | 98,900 | 0 |
| 23-Dec-2024 | 118.00 | 125.00 | 117.00 | 119.00 | 556,700 | 0 |
| 20-Dec-2024 | 115.00 | 124.00 | 115.00 | 117.00 | 1,508,700 | 0 |
| 19-Dec-2024 | 125.00 | 168.00 | 115.00 | 115.00 | 20,388,500 | 0 |
| 18-Dec-2024 | 126.00 | 129.00 | 120.00 | 125.00 | 248,600 | 0 |
| 17-Dec-2024 | 128.00 | 136.00 | 122.00 | 126.00 | 673,400 | 0 |
| 16-Dec-2024 | 139.00 | 185.00 | 126.00 | 128.00 | 15,645,600 | 0 |
| 13-Dec-2024 | 141.00 | 141.00 | 139.00 | 139.00 | 17,200 | 0 |
| 12-Dec-2024 | 141.00 | 141.00 | 141.00 | 141.00 | 21,000 | 0 |
| 11-Dec-2024 | 140.00 | 143.00 | 139.00 | 141.00 | 23,400 | 0 |
| 10-Dec-2024 | 142.00 | 142.00 | 139.00 | 140.00 | 69,200 | 0 |
| 09-Dec-2024 | 143.00 | 143.00 | 139.00 | 143.00 | 44,500 | 0 |
| 06-Dec-2024 | 140.00 | 143.00 | 140.00 | 143.00 | 61,700 | 0 |
| 05-Dec-2024 | 140.00 | 153.00 | 140.00 | 141.00 | 637,500 | 0 |
| 04-Dec-2024 | 140.00 | 140.00 | 140.00 | 140.00 | 100 | 0 |
| 03-Dec-2024 | 136.00 | 140.00 | 136.00 | 140.00 | 8,200 | 0 |
| 02-Dec-2024 | 144.00 | 144.00 | 140.00 | 140.00 | 66,300 | 0 |
| 29-Nov-2024 | 142.00 | 164.00 | 137.00 | 144.00 | 567,400 | 0 |
| 28-Nov-2024 | 144.00 | 144.00 | 136.00 | 142.00 | 15,200 | 0 |
| 26-Nov-2024 | 143.00 | 145.00 | 138.00 | 144.00 | 38,000 | 0 |
| 25-Nov-2024 | 143.00 | 143.00 | 140.00 | 143.00 | 14,300 | 0 |