| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 880.00 | 895.00 | 870.00 | 885.00 | 591,300 | 0 |
| 05-May-2025 | 885.00 | 885.00 | 865.00 | 880.00 | 389,600 | 0 |
| 02-May-2025 | 885.00 | 890.00 | 855.00 | 865.00 | 258,700 | 0 |
| 30-Apr-2025 | 865.00 | 900.00 | 860.00 | 865.00 | 946,400 | 0 |
| 29-Apr-2025 | 870.00 | 875.00 | 850.00 | 860.00 | 978,200 | 0 |
| 28-Apr-2025 | 905.00 | 920.00 | 880.00 | 895.00 | 1,644,300 | 0 |
| 25-Apr-2025 | 825.00 | 955.00 | 825.00 | 900.00 | 4,844,700 | 0 |
| 24-Apr-2025 | 850.00 | 855.00 | 815.00 | 820.00 | 824,600 | 0 |
| 23-Apr-2025 | 815.00 | 855.00 | 815.00 | 845.00 | 1,147,700 | 0 |
| 22-Apr-2025 | 810.00 | 815.00 | 800.00 | 810.00 | 1,014,100 | 0 |
| 21-Apr-2025 | 810.00 | 820.00 | 800.00 | 810.00 | 193,400 | 0 |
| 17-Apr-2025 | 785.00 | 810.00 | 785.00 | 810.00 | 248,800 | 0 |
| 16-Apr-2025 | 810.00 | 815.00 | 785.00 | 790.00 | 409,900 | 0 |
| 15-Apr-2025 | 820.00 | 830.00 | 800.00 | 800.00 | 1,787,000 | 0 |
| 14-Apr-2025 | 800.00 | 830.00 | 800.00 | 800.00 | 689,500 | 0 |
| 11-Apr-2025 | 790.00 | 805.00 | 770.00 | 800.00 | 245,800 | 0 |
| 10-Apr-2025 | 820.00 | 820.00 | 765.00 | 790.00 | 338,900 | 0 |
| 09-Apr-2025 | 745.00 | 775.00 | 745.00 | 755.00 | 91,900 | 0 |
| 08-Apr-2025 | 740.00 | 770.00 | 710.00 | 740.00 | 705,300 | 0 |
| 27-Mar-2025 | 790.00 | 840.00 | 790.00 | 820.00 | 1,007,600 | 0 |
| 26-Mar-2025 | 775.00 | 805.00 | 775.00 | 790.00 | 400,400 | 0 |
| 25-Mar-2025 | 765.00 | 780.00 | 750.00 | 765.00 | 282,400 | 0 |
| 24-Mar-2025 | 785.00 | 790.00 | 730.00 | 765.00 | 663,600 | 0 |
| 21-Mar-2025 | 800.00 | 810.00 | 780.00 | 785.00 | 356,300 | 0 |
| 20-Mar-2025 | 815.00 | 840.00 | 800.00 | 810.00 | 745,700 | 0 |
| 19-Mar-2025 | 805.00 | 850.00 | 790.00 | 800.00 | 811,700 | 0 |
| 18-Mar-2025 | 855.00 | 855.00 | 760.00 | 805.00 | 1,447,200 | 0 |
| 17-Mar-2025 | 885.00 | 885.00 | 835.00 | 840.00 | 739,000 | 0 |
| 14-Mar-2025 | 860.00 | 890.00 | 850.00 | 860.00 | 640,800 | 0 |
| 13-Mar-2025 | 880.00 | 900.00 | 850.00 | 860.00 | 1,294,400 | 0 |
| 12-Mar-2025 | 945.00 | 945.00 | 875.00 | 875.00 | 1,196,800 | 0 |
| 11-Mar-2025 | 925.00 | 940.00 | 885.00 | 930.00 | 1,285,500 | 0 |
| 10-Mar-2025 | 965.00 | 995.00 | 920.00 | 930.00 | 1,177,100 | 0 |
| 07-Mar-2025 | 1,030.00 | 1,080.00 | 955.00 | 955.00 | 9,811,700 | 0 |
| 06-Mar-2025 | 860.00 | 1,055.00 | 860.00 | 1,030.00 | 14,677,700 | 0 |
| 05-Mar-2025 | 865.00 | 875.00 | 845.00 | 850.00 | 543,700 | 0 |
| 04-Mar-2025 | 850.00 | 885.00 | 840.00 | 845.00 | 838,600 | 0 |
| 03-Mar-2025 | 980.00 | 980.00 | 845.00 | 870.00 | 3,763,300 | 0 |
| 28-Feb-2025 | 915.00 | 940.00 | 840.00 | 910.00 | 3,023,200 | 0 |
| 27-Feb-2025 | 985.00 | 1,030.00 | 905.00 | 915.00 | 4,402,300 | 0 |
| 26-Feb-2025 | 1,120.00 | 1,185.00 | 955.00 | 990.00 | 11,734,300 | 0 |
| 25-Feb-2025 | 1,110.00 | 1,205.00 | 1,030.00 | 1,095.00 | 25,118,500 | 0 |
| 24-Feb-2025 | 790.00 | 965.00 | 790.00 | 965.00 | 2,285,300 | 0 |
| 21-Feb-2025 | 780.00 | 785.00 | 770.00 | 775.00 | 649,600 | 0 |
| 20-Feb-2025 | 770.00 | 775.00 | 760.00 | 775.00 | 282,200 | 0 |
| 19-Feb-2025 | 790.00 | 790.00 | 770.00 | 770.00 | 226,000 | 0 |
| 18-Feb-2025 | 780.00 | 810.00 | 775.00 | 795.00 | 388,400 | 0 |
| 17-Feb-2025 | 770.00 | 785.00 | 760.00 | 780.00 | 461,000 | 0 |
| 14-Feb-2025 | 750.00 | 780.00 | 750.00 | 770.00 | 122,300 | 0 |
| 13-Feb-2025 | 755.00 | 765.00 | 750.00 | 760.00 | 58,800 | 0 |
| 12-Feb-2025 | 775.00 | 775.00 | 750.00 | 750.00 | 330,400 | 0 |
| 11-Feb-2025 | 790.00 | 790.00 | 765.00 | 775.00 | 87,200 | 0 |
| 10-Feb-2025 | 800.00 | 800.00 | 775.00 | 790.00 | 275,100 | 0 |
| 07-Feb-2025 | 820.00 | 820.00 | 795.00 | 800.00 | 208,400 | 0 |
| 06-Feb-2025 | 820.00 | 820.00 | 790.00 | 795.00 | 369,400 | 0 |
| 05-Feb-2025 | 830.00 | 830.00 | 815.00 | 820.00 | 150,500 | 0 |
| 04-Feb-2025 | 825.00 | 830.00 | 815.00 | 820.00 | 346,900 | 0 |
| 03-Feb-2025 | 825.00 | 825.00 | 810.00 | 815.00 | 95,200 | 0 |
| 31-Jan-2025 | 825.00 | 830.00 | 820.00 | 825.00 | 48,600 | 0 |
| 30-Jan-2025 | 830.00 | 835.00 | 820.00 | 820.00 | 164,700 | 0 |
| 24-Jan-2025 | 840.00 | 840.00 | 830.00 | 830.00 | 111,900 | 0 |
| 23-Jan-2025 | 840.00 | 840.00 | 835.00 | 840.00 | 90,800 | 0 |
| 22-Jan-2025 | 840.00 | 845.00 | 825.00 | 840.00 | 367,200 | 0 |
| 21-Jan-2025 | 850.00 | 850.00 | 835.00 | 835.00 | 222,800 | 0 |
| 20-Jan-2025 | 855.00 | 855.00 | 835.00 | 850.00 | 150,800 | 0 |
| 17-Jan-2025 | 855.00 | 860.00 | 845.00 | 850.00 | 187,600 | 0 |
| 16-Jan-2025 | 870.00 | 875.00 | 850.00 | 855.00 | 142,200 | 0 |
| 15-Jan-2025 | 835.00 | 880.00 | 830.00 | 865.00 | 971,500 | 0 |
| 14-Jan-2025 | 835.00 | 865.00 | 810.00 | 835.00 | 537,600 | 0 |
| 13-Jan-2025 | 860.00 | 860.00 | 825.00 | 835.00 | 621,000 | 0 |
| 10-Jan-2025 | 860.00 | 865.00 | 845.00 | 860.00 | 114,300 | 0 |
| 09-Jan-2025 | 855.00 | 865.00 | 855.00 | 860.00 | 101,800 | 0 |
| 08-Jan-2025 | 890.00 | 890.00 | 845.00 | 855.00 | 615,300 | 0 |
| 07-Jan-2025 | 890.00 | 890.00 | 855.00 | 890.00 | 340,500 | 0 |
| 06-Jan-2025 | 905.00 | 910.00 | 890.00 | 890.00 | 137,700 | 0 |
| 03-Jan-2025 | 905.00 | 925.00 | 900.00 | 905.00 | 228,500 | 0 |
| 02-Jan-2025 | 910.00 | 915.00 | 905.00 | 905.00 | 184,300 | 0 |
| 30-Dec-2024 | 900.00 | 925.00 | 865.00 | 905.00 | 224,800 | 0 |
| 27-Dec-2024 | 885.00 | 900.00 | 875.00 | 885.00 | 291,400 | 0 |
| 24-Dec-2024 | 890.00 | 900.00 | 885.00 | 885.00 | 164,700 | 0 |
| 23-Dec-2024 | 895.00 | 900.00 | 880.00 | 890.00 | 169,900 | 0 |
| 20-Dec-2024 | 905.00 | 920.00 | 895.00 | 895.00 | 295,200 | 0 |
| 19-Dec-2024 | 940.00 | 940.00 | 900.00 | 905.00 | 524,700 | 0 |
| 18-Dec-2024 | 945.00 | 950.00 | 925.00 | 940.00 | 387,300 | 0 |
| 17-Dec-2024 | 960.00 | 965.00 | 940.00 | 940.00 | 810,400 | 0 |
| 16-Dec-2024 | 975.00 | 975.00 | 960.00 | 960.00 | 312,700 | 0 |
| 13-Dec-2024 | 980.00 | 980.00 | 960.00 | 975.00 | 785,700 | 0 |
| 12-Dec-2024 | 1,010.00 | 1,010.00 | 980.00 | 980.00 | 192,500 | 0 |
| 11-Dec-2024 | 1,010.00 | 1,025.00 | 990.00 | 1,005.00 | 599,200 | 0 |
| 10-Dec-2024 | 965.00 | 1,015.00 | 965.00 | 1,005.00 | 1,116,900 | 0 |
| 09-Dec-2024 | 1,000.00 | 1,000.00 | 965.00 | 970.00 | 1,115,900 | 0 |
| 06-Dec-2024 | 985.00 | 995.00 | 950.00 | 970.00 | 410,400 | 0 |
| 05-Dec-2024 | 965.00 | 1,000.00 | 950.00 | 970.00 | 1,273,600 | 0 |
| 04-Dec-2024 | 980.00 | 980.00 | 945.00 | 955.00 | 1,025,200 | 0 |
| 03-Dec-2024 | 965.00 | 990.00 | 965.00 | 980.00 | 101,500 | 0 |
| 02-Dec-2024 | 975.00 | 995.00 | 965.00 | 965.00 | 294,000 | 0 |
| 29-Nov-2024 | 995.00 | 995.00 | 960.00 | 975.00 | 772,800 | 0 |
| 28-Nov-2024 | 1,000.00 | 1,000.00 | 990.00 | 995.00 | 126,000 | 0 |
| 26-Nov-2024 | 1,000.00 | 1,010.00 | 995.00 | 995.00 | 538,200 | 0 |
| 25-Nov-2024 | 995.00 | 1,005.00 | 985.00 | 990.00 | 845,100 | 0 |