| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 358.00 | 380.00 | 356.00 | 370.00 | 30,700 | 0 |
| 05-May-2025 | 358.00 | 360.00 | 358.00 | 358.00 | 3,700 | 0 |
| 02-May-2025 | 358.00 | 358.00 | 358.00 | 358.00 | 7,500 | 0 |
| 30-Apr-2025 | 360.00 | 360.00 | 358.00 | 358.00 | 6,400 | 0 |
| 29-Apr-2025 | 356.00 | 360.00 | 356.00 | 360.00 | 14,900 | 0 |
| 28-Apr-2025 | 356.00 | 358.00 | 352.00 | 352.00 | 32,700 | 0 |
| 25-Apr-2025 | 370.00 | 370.00 | 352.00 | 352.00 | 12,800 | 0 |
| 24-Apr-2025 | 352.00 | 380.00 | 350.00 | 354.00 | 19,900 | 0 |
| 23-Apr-2025 | 352.00 | 352.00 | 340.00 | 350.00 | 16,400 | 0 |
| 22-Apr-2025 | 350.00 | 350.00 | 344.00 | 350.00 | 11,000 | 0 |
| 21-Apr-2025 | 352.00 | 352.00 | 342.00 | 342.00 | 20,600 | 0 |
| 17-Apr-2025 | 346.00 | 352.00 | 344.00 | 352.00 | 2,200 | 0 |
| 16-Apr-2025 | 354.00 | 354.00 | 346.00 | 352.00 | 7,900 | 0 |
| 15-Apr-2025 | 354.00 | 356.00 | 350.00 | 350.00 | 14,200 | 0 |
| 14-Apr-2025 | 338.00 | 360.00 | 338.00 | 346.00 | 5,200 | 0 |
| 11-Apr-2025 | 330.00 | 338.00 | 330.00 | 332.00 | 3,600 | 0 |
| 10-Apr-2025 | 344.00 | 344.00 | 330.00 | 338.00 | 12,500 | 0 |
| 09-Apr-2025 | 328.00 | 358.00 | 320.00 | 342.00 | 15,600 | 0 |
| 08-Apr-2025 | 340.00 | 340.00 | 318.00 | 318.00 | 23,400 | 0 |
| 27-Mar-2025 | 356.00 | 394.00 | 336.00 | 340.00 | 47,500 | 0 |
| 26-Mar-2025 | 324.00 | 390.00 | 310.00 | 334.00 | 13,000 | 0 |
| 25-Mar-2025 | 326.00 | 344.00 | 326.00 | 326.00 | 3,300 | 0 |
| 24-Mar-2025 | 358.00 | 390.00 | 310.00 | 326.00 | 17,500 | 0 |
| 21-Mar-2025 | 354.00 | 354.00 | 310.00 | 336.00 | 12,900 | 0 |
| 20-Mar-2025 | 358.00 | 358.00 | 354.00 | 354.00 | 12,600 | 0 |
| 19-Mar-2025 | 364.00 | 370.00 | 356.00 | 358.00 | 1,900 | 0 |
| 18-Mar-2025 | 358.00 | 358.00 | 352.00 | 356.00 | 1,100 | 0 |
| 17-Mar-2025 | 360.00 | 360.00 | 356.00 | 358.00 | 10,800 | 0 |
| 14-Mar-2025 | 366.00 | 366.00 | 358.00 | 358.00 | 2,500 | 0 |
| 13-Mar-2025 | 358.00 | 358.00 | 356.00 | 356.00 | 1,500 | 0 |
| 12-Mar-2025 | 358.00 | 372.00 | 354.00 | 356.00 | 15,500 | 0 |
| 11-Mar-2025 | 364.00 | 364.00 | 358.00 | 360.00 | 1,700 | 0 |
| 10-Mar-2025 | 356.00 | 358.00 | 356.00 | 358.00 | 200 | 0 |
| 07-Mar-2025 | 356.00 | 356.00 | 352.00 | 352.00 | 1,000 | 0 |
| 06-Mar-2025 | 366.00 | 372.00 | 352.00 | 352.00 | 8,400 | 0 |
| 05-Mar-2025 | 362.00 | 362.00 | 358.00 | 358.00 | 1,700 | 0 |
| 04-Mar-2025 | 364.00 | 378.00 | 358.00 | 362.00 | 3,900 | 0 |
| 03-Mar-2025 | 354.00 | 364.00 | 350.00 | 360.00 | 5,300 | 0 |
| 28-Feb-2025 | 358.00 | 358.00 | 356.00 | 356.00 | 3,200 | 0 |
| 27-Feb-2025 | 362.00 | 370.00 | 358.00 | 358.00 | 17,400 | 0 |
| 26-Feb-2025 | 368.00 | 370.00 | 356.00 | 366.00 | 5,900 | 0 |
| 25-Feb-2025 | 370.00 | 370.00 | 360.00 | 368.00 | 38,000 | 0 |
| 24-Feb-2025 | 364.00 | 370.00 | 364.00 | 370.00 | 9,500 | 0 |
| 21-Feb-2025 | 368.00 | 372.00 | 356.00 | 370.00 | 2,700 | 0 |
| 20-Feb-2025 | 366.00 | 366.00 | 362.00 | 362.00 | 25,300 | 0 |
| 19-Feb-2025 | 370.00 | 370.00 | 366.00 | 366.00 | 600 | 0 |
| 18-Feb-2025 | 364.00 | 372.00 | 354.00 | 366.00 | 4,300 | 0 |
| 17-Feb-2025 | 354.00 | 374.00 | 354.00 | 364.00 | 12,400 | 0 |
| 14-Feb-2025 | 368.00 | 374.00 | 352.00 | 354.00 | 30,400 | 0 |
| 13-Feb-2025 | 374.00 | 374.00 | 370.00 | 370.00 | 2,900 | 0 |
| 12-Feb-2025 | 372.00 | 372.00 | 340.00 | 370.00 | 7,500 | 0 |
| 11-Feb-2025 | 370.00 | 370.00 | 368.00 | 368.00 | 500 | 0 |
| 10-Feb-2025 | 368.00 | 376.00 | 364.00 | 364.00 | 104,200 | 0 |
| 07-Feb-2025 | 374.00 | 374.00 | 368.00 | 368.00 | 2,300 | 0 |
| 06-Feb-2025 | 374.00 | 376.00 | 370.00 | 376.00 | 3,000 | 0 |
| 05-Feb-2025 | 374.00 | 374.00 | 366.00 | 374.00 | 5,100 | 0 |
| 04-Feb-2025 | 378.00 | 378.00 | 370.00 | 376.00 | 10,200 | 0 |
| 03-Feb-2025 | 376.00 | 378.00 | 372.00 | 378.00 | 5,400 | 0 |
| 31-Jan-2025 | 372.00 | 376.00 | 372.00 | 372.00 | 4,300 | 0 |
| 30-Jan-2025 | 372.00 | 372.00 | 372.00 | 372.00 | 5,300 | 0 |
| 24-Jan-2025 | 372.00 | 374.00 | 370.00 | 372.00 | 800 | 0 |
| 23-Jan-2025 | 378.00 | 378.00 | 372.00 | 374.00 | 12,700 | 0 |
| 22-Jan-2025 | 382.00 | 382.00 | 368.00 | 372.00 | 7,800 | 0 |
| 21-Jan-2025 | 374.00 | 382.00 | 368.00 | 382.00 | 2,000 | 0 |
| 20-Jan-2025 | 380.00 | 380.00 | 380.00 | 380.00 | 800 | 0 |
| 17-Jan-2025 | 380.00 | 380.00 | 372.00 | 380.00 | 2,100 | 0 |
| 16-Jan-2025 | 374.00 | 380.00 | 374.00 | 380.00 | 9,200 | 0 |
| 15-Jan-2025 | 372.00 | 374.00 | 370.00 | 374.00 | 11,800 | 0 |
| 14-Jan-2025 | 372.00 | 374.00 | 370.00 | 370.00 | 7,200 | 0 |
| 13-Jan-2025 | 382.00 | 382.00 | 372.00 | 372.00 | 8,400 | 0 |
| 10-Jan-2025 | 372.00 | 382.00 | 372.00 | 382.00 | 5,900 | 0 |
| 09-Jan-2025 | 372.00 | 378.00 | 372.00 | 378.00 | 7,500 | 0 |
| 08-Jan-2025 | 382.00 | 388.00 | 368.00 | 384.00 | 60,000 | 0 |
| 07-Jan-2025 | 382.00 | 386.00 | 376.00 | 384.00 | 3,900 | 0 |
| 06-Jan-2025 | 362.00 | 382.00 | 362.00 | 382.00 | 11,000 | 0 |
| 03-Jan-2025 | 384.00 | 384.00 | 360.00 | 360.00 | 116,100 | 0 |
| 02-Jan-2025 | 384.00 | 384.00 | 370.00 | 374.00 | 62,700 | 0 |
| 30-Dec-2024 | 384.00 | 384.00 | 372.00 | 374.00 | 30,400 | 0 |
| 27-Dec-2024 | 384.00 | 384.00 | 372.00 | 378.00 | 4,200 | 0 |
| 24-Dec-2024 | 386.00 | 386.00 | 384.00 | 386.00 | 2,500 | 0 |
| 23-Dec-2024 | 376.00 | 384.00 | 370.00 | 384.00 | 45,600 | 0 |
| 20-Dec-2024 | 386.00 | 386.00 | 382.00 | 382.00 | 3,400 | 0 |
| 19-Dec-2024 | 388.00 | 388.00 | 384.00 | 386.00 | 12,700 | 0 |
| 18-Dec-2024 | 392.00 | 392.00 | 390.00 | 390.00 | 35,800 | 0 |
| 17-Dec-2024 | 398.00 | 398.00 | 392.00 | 392.00 | 4,100 | 0 |
| 16-Dec-2024 | 400.00 | 402.00 | 394.00 | 394.00 | 7,100 | 0 |
| 13-Dec-2024 | 404.00 | 404.00 | 396.00 | 402.00 | 6,900 | 0 |
| 12-Dec-2024 | 404.00 | 408.00 | 402.00 | 402.00 | 20,800 | 0 |
| 11-Dec-2024 | 404.00 | 408.00 | 402.00 | 404.00 | 3,600 | 0 |
| 10-Dec-2024 | 402.00 | 406.00 | 402.00 | 404.00 | 3,400 | 0 |
| 09-Dec-2024 | 400.00 | 402.00 | 398.00 | 402.00 | 6,000 | 0 |
| 06-Dec-2024 | 396.00 | 402.00 | 396.00 | 402.00 | 6,100 | 0 |
| 05-Dec-2024 | 400.00 | 420.00 | 396.00 | 398.00 | 15,700 | 0 |
| 04-Dec-2024 | 398.00 | 404.00 | 398.00 | 398.00 | 28,700 | 0 |
| 03-Dec-2024 | 398.00 | 400.00 | 396.00 | 398.00 | 1,500 | 0 |
| 02-Dec-2024 | 392.00 | 400.00 | 392.00 | 398.00 | 8,300 | 0 |
| 29-Nov-2024 | 400.00 | 408.00 | 398.00 | 398.00 | 15,300 | 0 |
| 28-Nov-2024 | 392.00 | 404.00 | 392.00 | 400.00 | 2,000 | 0 |
| 26-Nov-2024 | 400.00 | 408.00 | 396.00 | 408.00 | 30,900 | 0 |
| 25-Nov-2024 | 404.00 | 404.00 | 396.00 | 404.00 | 88,900 | 0 |