| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 300.00 | 300.00 | 290.00 | 292.00 | 498,300 | 0 |
| 05-May-2025 | 306.00 | 306.00 | 294.00 | 298.00 | 57,700 | 0 |
| 02-May-2025 | 294.00 | 304.00 | 290.00 | 296.00 | 998,800 | 0 |
| 30-Apr-2025 | 286.00 | 298.00 | 280.00 | 284.00 | 190,100 | 0 |
| 29-Apr-2025 | 282.00 | 286.00 | 282.00 | 286.00 | 31,900 | 0 |
| 28-Apr-2025 | 284.00 | 284.00 | 280.00 | 282.00 | 71,200 | 0 |
| 25-Apr-2025 | 286.00 | 286.00 | 282.00 | 282.00 | 9,200 | 0 |
| 24-Apr-2025 | 284.00 | 284.00 | 280.00 | 284.00 | 24,100 | 0 |
| 23-Apr-2025 | 282.00 | 284.00 | 282.00 | 282.00 | 55,000 | 0 |
| 22-Apr-2025 | 282.00 | 284.00 | 278.00 | 278.00 | 17,300 | 0 |
| 21-Apr-2025 | 280.00 | 280.00 | 278.00 | 280.00 | 49,400 | 0 |
| 17-Apr-2025 | 280.00 | 282.00 | 276.00 | 280.00 | 5,400 | 0 |
| 16-Apr-2025 | 284.00 | 290.00 | 280.00 | 282.00 | 65,200 | 0 |
| 15-Apr-2025 | 280.00 | 288.00 | 280.00 | 284.00 | 206,900 | 0 |
| 14-Apr-2025 | 270.00 | 286.00 | 264.00 | 282.00 | 258,800 | 0 |
| 11-Apr-2025 | 270.00 | 274.00 | 270.00 | 274.00 | 6,300 | 0 |
| 10-Apr-2025 | 272.00 | 282.00 | 266.00 | 270.00 | 37,800 | 0 |
| 09-Apr-2025 | 262.00 | 272.00 | 260.00 | 270.00 | 164,000 | 0 |
| 08-Apr-2025 | 282.00 | 284.00 | 268.00 | 268.00 | 162,200 | 0 |
| 27-Mar-2025 | 276.00 | 284.00 | 268.00 | 284.00 | 64,800 | 0 |
| 26-Mar-2025 | 262.00 | 290.00 | 262.00 | 276.00 | 64,600 | 0 |
| 25-Mar-2025 | 260.00 | 300.00 | 260.00 | 266.00 | 230,800 | 0 |
| 24-Mar-2025 | 262.00 | 270.00 | 256.00 | 260.00 | 288,200 | 0 |
| 21-Mar-2025 | 270.00 | 270.00 | 264.00 | 270.00 | 22,100 | 0 |
| 20-Mar-2025 | 276.00 | 286.00 | 272.00 | 274.00 | 31,900 | 0 |
| 19-Mar-2025 | 266.00 | 276.00 | 266.00 | 272.00 | 6,600 | 0 |
| 18-Mar-2025 | 270.00 | 278.00 | 264.00 | 274.00 | 62,400 | 0 |
| 17-Mar-2025 | 280.00 | 280.00 | 272.00 | 278.00 | 14,700 | 0 |
| 14-Mar-2025 | 284.00 | 284.00 | 260.00 | 280.00 | 20,300 | 0 |
| 13-Mar-2025 | 288.00 | 288.00 | 274.00 | 286.00 | 4,000 | 0 |
| 12-Mar-2025 | 272.00 | 290.00 | 272.00 | 290.00 | 30,900 | 0 |
| 11-Mar-2025 | 278.00 | 278.00 | 274.00 | 274.00 | 12,800 | 0 |
| 10-Mar-2025 | 284.00 | 284.00 | 276.00 | 280.00 | 66,100 | 0 |
| 07-Mar-2025 | 276.00 | 276.00 | 274.00 | 276.00 | 19,300 | 0 |
| 06-Mar-2025 | 278.00 | 278.00 | 274.00 | 274.00 | 111,900 | 0 |
| 05-Mar-2025 | 270.00 | 280.00 | 270.00 | 278.00 | 600 | 0 |
| 04-Mar-2025 | 278.00 | 280.00 | 276.00 | 276.00 | 35,200 | 0 |
| 03-Mar-2025 | 254.00 | 278.00 | 254.00 | 278.00 | 25,600 | 0 |
| 28-Feb-2025 | 272.00 | 284.00 | 272.00 | 280.00 | 36,200 | 0 |
| 27-Feb-2025 | 292.00 | 294.00 | 272.00 | 274.00 | 166,700 | 0 |
| 26-Feb-2025 | 294.00 | 296.00 | 288.00 | 288.00 | 35,900 | 0 |
| 25-Feb-2025 | 290.00 | 296.00 | 286.00 | 294.00 | 290,700 | 0 |
| 24-Feb-2025 | 280.00 | 300.00 | 280.00 | 296.00 | 300,000 | 0 |
| 21-Feb-2025 | 280.00 | 282.00 | 280.00 | 280.00 | 29,200 | 0 |
| 20-Feb-2025 | 280.00 | 280.00 | 278.00 | 278.00 | 182,500 | 0 |
| 19-Feb-2025 | 284.00 | 284.00 | 280.00 | 280.00 | 4,900 | 0 |
| 18-Feb-2025 | 284.00 | 284.00 | 280.00 | 282.00 | 10,400 | 0 |
| 17-Feb-2025 | 278.00 | 280.00 | 272.00 | 280.00 | 75,800 | 0 |
| 14-Feb-2025 | 274.00 | 280.00 | 274.00 | 278.00 | 5,400 | 0 |
| 13-Feb-2025 | 276.00 | 278.00 | 272.00 | 274.00 | 13,100 | 0 |
| 12-Feb-2025 | 276.00 | 280.00 | 272.00 | 278.00 | 8,700 | 0 |
| 11-Feb-2025 | 276.00 | 278.00 | 272.00 | 274.00 | 38,400 | 0 |
| 10-Feb-2025 | 280.00 | 284.00 | 272.00 | 276.00 | 186,800 | 0 |
| 07-Feb-2025 | 282.00 | 294.00 | 278.00 | 280.00 | 347,800 | 0 |
| 06-Feb-2025 | 282.00 | 286.00 | 280.00 | 282.00 | 9,500 | 0 |
| 05-Feb-2025 | 284.00 | 306.00 | 284.00 | 284.00 | 65,900 | 0 |
| 04-Feb-2025 | 284.00 | 300.00 | 280.00 | 282.00 | 70,900 | 0 |
| 03-Feb-2025 | 288.00 | 330.00 | 282.00 | 284.00 | 470,700 | 0 |
| 31-Jan-2025 | 286.00 | 288.00 | 286.00 | 286.00 | 78,100 | 0 |
| 30-Jan-2025 | 286.00 | 288.00 | 282.00 | 284.00 | 113,300 | 0 |
| 24-Jan-2025 | 290.00 | 292.00 | 270.00 | 284.00 | 126,000 | 0 |
| 23-Jan-2025 | 290.00 | 292.00 | 286.00 | 288.00 | 16,000 | 0 |
| 22-Jan-2025 | 282.00 | 290.00 | 282.00 | 290.00 | 83,200 | 0 |
| 21-Jan-2025 | 280.00 | 288.00 | 280.00 | 282.00 | 139,300 | 0 |
| 20-Jan-2025 | 282.00 | 290.00 | 272.00 | 280.00 | 106,600 | 0 |
| 17-Jan-2025 | 284.00 | 290.00 | 284.00 | 290.00 | 8,600 | 0 |
| 16-Jan-2025 | 286.00 | 290.00 | 284.00 | 284.00 | 13,800 | 0 |
| 15-Jan-2025 | 286.00 | 286.00 | 284.00 | 284.00 | 20,600 | 0 |
| 14-Jan-2025 | 288.00 | 290.00 | 284.00 | 286.00 | 212,300 | 0 |
| 13-Jan-2025 | 290.00 | 294.00 | 284.00 | 290.00 | 32,000 | 0 |
| 10-Jan-2025 | 300.00 | 300.00 | 288.00 | 290.00 | 7,800 | 0 |
| 09-Jan-2025 | 292.00 | 294.00 | 290.00 | 292.00 | 5,300 | 0 |
| 08-Jan-2025 | 292.00 | 298.00 | 280.00 | 294.00 | 145,500 | 0 |
| 07-Jan-2025 | 290.00 | 298.00 | 290.00 | 290.00 | 13,100 | 0 |
| 06-Jan-2025 | 300.00 | 304.00 | 290.00 | 294.00 | 26,900 | 0 |
| 03-Jan-2025 | 292.00 | 298.00 | 282.00 | 296.00 | 30,500 | 0 |
| 02-Jan-2025 | 300.00 | 300.00 | 290.00 | 296.00 | 14,500 | 0 |
| 30-Dec-2024 | 290.00 | 296.00 | 276.00 | 290.00 | 95,000 | 0 |
| 27-Dec-2024 | 292.00 | 306.00 | 286.00 | 302.00 | 11,500 | 0 |
| 24-Dec-2024 | 290.00 | 304.00 | 288.00 | 292.00 | 23,800 | 0 |
| 23-Dec-2024 | 308.00 | 308.00 | 274.00 | 290.00 | 56,400 | 0 |
| 20-Dec-2024 | 278.00 | 308.00 | 278.00 | 308.00 | 111,600 | 0 |
| 19-Dec-2024 | 274.00 | 284.00 | 274.00 | 278.00 | 215,200 | 0 |
| 18-Dec-2024 | 296.00 | 304.00 | 286.00 | 286.00 | 26,900 | 0 |
| 17-Dec-2024 | 286.00 | 298.00 | 280.00 | 280.00 | 7,600 | 0 |
| 16-Dec-2024 | 300.00 | 300.00 | 280.00 | 284.00 | 42,900 | 0 |
| 13-Dec-2024 | 300.00 | 300.00 | 292.00 | 292.00 | 43,100 | 0 |
| 12-Dec-2024 | 300.00 | 312.00 | 296.00 | 300.00 | 89,000 | 0 |
| 11-Dec-2024 | 296.00 | 300.00 | 292.00 | 300.00 | 21,600 | 0 |
| 10-Dec-2024 | 296.00 | 302.00 | 288.00 | 298.00 | 452,600 | 0 |
| 09-Dec-2024 | 300.00 | 300.00 | 296.00 | 300.00 | 53,700 | 0 |
| 06-Dec-2024 | 292.00 | 300.00 | 284.00 | 300.00 | 52,800 | 0 |
| 05-Dec-2024 | 294.00 | 304.00 | 290.00 | 292.00 | 105,300 | 0 |
| 04-Dec-2024 | 294.00 | 304.00 | 282.00 | 292.00 | 135,800 | 0 |
| 03-Dec-2024 | 290.00 | 308.00 | 284.00 | 294.00 | 128,200 | 0 |
| 02-Dec-2024 | 308.00 | 308.00 | 270.00 | 290.00 | 139,900 | 0 |
| 29-Nov-2024 | 310.00 | 314.00 | 294.00 | 308.00 | 317,500 | 0 |
| 28-Nov-2024 | 306.00 | 312.00 | 302.00 | 302.00 | 15,800 | 0 |
| 26-Nov-2024 | 302.00 | 314.00 | 302.00 | 306.00 | 157,200 | 0 |
| 25-Nov-2024 | 300.00 | 310.00 | 298.00 | 308.00 | 306,100 | 0 |