| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 134.00 | 138.00 | 126.00 | 129.00 | 1,314,600 | 0 |
| 05-May-2025 | 140.00 | 150.00 | 125.00 | 130.00 | 4,492,800 | 0 |
| 02-May-2025 | 113.00 | 148.00 | 111.00 | 138.00 | 8,726,200 | 0 |
| 30-Apr-2025 | 111.00 | 117.00 | 109.00 | 114.00 | 902,600 | 0 |
| 29-Apr-2025 | 107.00 | 113.00 | 106.00 | 112.00 | 819,200 | 0 |
| 28-Apr-2025 | 108.00 | 118.00 | 105.00 | 108.00 | 2,142,300 | 0 |
| 25-Apr-2025 | 108.00 | 112.00 | 102.00 | 105.00 | 183,100 | 0 |
| 24-Apr-2025 | 109.00 | 112.00 | 107.00 | 108.00 | 757,100 | 0 |
| 23-Apr-2025 | 108.00 | 114.00 | 108.00 | 111.00 | 1,475,700 | 0 |
| 22-Apr-2025 | 108.00 | 108.00 | 101.00 | 108.00 | 641,300 | 0 |
| 21-Apr-2025 | 107.00 | 108.00 | 103.00 | 108.00 | 316,400 | 0 |
| 17-Apr-2025 | 103.00 | 116.00 | 96.00 | 104.00 | 2,449,300 | 0 |
| 16-Apr-2025 | 105.00 | 106.00 | 100.00 | 103.00 | 564,100 | 0 |
| 15-Apr-2025 | 105.00 | 108.00 | 93.00 | 105.00 | 1,065,400 | 0 |
| 14-Apr-2025 | 103.00 | 112.00 | 101.00 | 105.00 | 1,673,800 | 0 |
| 11-Apr-2025 | 108.00 | 108.00 | 93.00 | 103.00 | 978,800 | 0 |
| 10-Apr-2025 | 129.00 | 129.00 | 102.00 | 108.00 | 5,248,800 | 0 |
| 09-Apr-2025 | 97.00 | 120.00 | 92.00 | 120.00 | 7,598,800 | 0 |
| 08-Apr-2025 | 89.00 | 89.00 | 89.00 | 89.00 | 1,592,800 | 0 |
| 27-Mar-2025 | 90.00 | 90.00 | 89.00 | 89.00 | 20,100 | 0 |
| 26-Mar-2025 | 90.00 | 90.00 | 90.00 | 90.00 | 1,300 | 0 |
| 25-Mar-2025 | 90.00 | 90.00 | 90.00 | 90.00 | 0 | 0 |
| 24-Mar-2025 | 92.00 | 92.00 | 90.00 | 90.00 | 715,500 | 0 |
| 21-Mar-2025 | 92.00 | 92.00 | 92.00 | 92.00 | 30,300 | 0 |
| 20-Mar-2025 | 98.00 | 98.00 | 98.00 | 98.00 | 700 | 0 |
| 19-Mar-2025 | 103.00 | 103.00 | 103.00 | 103.00 | 9,900 | 0 |
| 18-Mar-2025 | 102.00 | 103.00 | 102.00 | 103.00 | 46,000 | 0 |
| 17-Mar-2025 | 98.00 | 102.00 | 98.00 | 102.00 | 114,300 | 0 |
| 14-Mar-2025 | 95.00 | 98.00 | 95.00 | 98.00 | 50,200 | 0 |
| 13-Mar-2025 | 97.00 | 98.00 | 97.00 | 98.00 | 15,600 | 0 |
| 12-Mar-2025 | 92.00 | 96.00 | 92.00 | 96.00 | 56,400 | 0 |
| 11-Mar-2025 | 90.00 | 91.00 | 90.00 | 91.00 | 182,300 | 0 |
| 10-Mar-2025 | 88.00 | 88.00 | 88.00 | 88.00 | 150,100 | 0 |
| 07-Mar-2025 | 87.00 | 87.00 | 87.00 | 87.00 | 19,000 | 0 |
| 06-Mar-2025 | 87.00 | 87.00 | 87.00 | 87.00 | 28,900 | 0 |
| 05-Mar-2025 | 86.00 | 87.00 | 86.00 | 87.00 | 400,500 | 0 |
| 04-Mar-2025 | 86.00 | 86.00 | 86.00 | 86.00 | 159,700 | 0 |
| 03-Mar-2025 | 86.00 | 86.00 | 86.00 | 86.00 | 2,000 | 0 |
| 28-Feb-2025 | 88.00 | 88.00 | 87.00 | 87.00 | 9,700 | 0 |
| 27-Feb-2025 | 86.00 | 86.00 | 86.00 | 86.00 | 391,900 | 0 |
| 26-Feb-2025 | 90.00 | 90.00 | 85.00 | 85.00 | 1,100 | 0 |
| 25-Feb-2025 | 86.00 | 86.00 | 86.00 | 86.00 | 1,718,600 | 0 |
| 24-Feb-2025 | 85.00 | 85.00 | 85.00 | 85.00 | 51,600 | 0 |
| 21-Feb-2025 | 85.00 | 85.00 | 85.00 | 85.00 | 65,000 | 0 |
| 20-Feb-2025 | 86.00 | 86.00 | 86.00 | 86.00 | 402,300 | 0 |
| 19-Feb-2025 | 86.00 | 87.00 | 86.00 | 87.00 | 40,400 | 0 |
| 18-Feb-2025 | 85.00 | 85.00 | 85.00 | 85.00 | 150,300 | 0 |
| 17-Feb-2025 | 85.00 | 85.00 | 85.00 | 85.00 | 200 | 0 |
| 14-Feb-2025 | 86.00 | 86.00 | 86.00 | 86.00 | 450,000 | 0 |
| 13-Feb-2025 | 85.00 | 85.00 | 85.00 | 85.00 | 162,400 | 0 |
| 12-Feb-2025 | 85.00 | 85.00 | 85.00 | 85.00 | 7,100 | 0 |
| 11-Feb-2025 | 85.00 | 85.00 | 85.00 | 85.00 | 1,100 | 0 |
| 10-Feb-2025 | 87.00 | 87.00 | 87.00 | 87.00 | 100 | 0 |
| 07-Feb-2025 | 87.00 | 87.00 | 87.00 | 87.00 | 2,000 | 0 |
| 06-Feb-2025 | 87.00 | 87.00 | 87.00 | 87.00 | 74,900 | 0 |
| 05-Feb-2025 | 87.00 | 87.00 | 87.00 | 87.00 | 137,300 | 0 |
| 04-Feb-2025 | 87.00 | 87.00 | 87.00 | 87.00 | 800,800 | 0 |
| 03-Feb-2025 | 86.00 | 87.00 | 86.00 | 87.00 | 468,800 | 0 |
| 31-Jan-2025 | 86.00 | 86.00 | 86.00 | 86.00 | 637,300 | 0 |
| 30-Jan-2025 | 85.00 | 85.00 | 85.00 | 85.00 | 19,000 | 0 |
| 24-Jan-2025 | 85.00 | 85.00 | 85.00 | 85.00 | 2,900 | 0 |
| 23-Jan-2025 | 85.00 | 85.00 | 85.00 | 85.00 | 460,400 | 0 |
| 22-Jan-2025 | 83.00 | 84.00 | 83.00 | 84.00 | 48,600 | 0 |
| 21-Jan-2025 | 83.00 | 83.00 | 83.00 | 83.00 | 600 | 0 |
| 20-Jan-2025 | 84.00 | 84.00 | 83.00 | 83.00 | 308,700 | 0 |
| 17-Jan-2025 | 84.00 | 84.00 | 84.00 | 84.00 | 68,300 | 0 |
| 16-Jan-2025 | 85.00 | 85.00 | 85.00 | 85.00 | 18,000 | 0 |
| 15-Jan-2025 | 85.00 | 85.00 | 85.00 | 85.00 | 60,000 | 0 |
| 14-Jan-2025 | 81.00 | 81.00 | 81.00 | 81.00 | 501,000 | 0 |
| 13-Jan-2025 | 81.00 | 81.00 | 81.00 | 81.00 | 1,063,800 | 0 |
| 10-Jan-2025 | 88.00 | 88.00 | 80.00 | 82.00 | 85,200 | 0 |
| 09-Jan-2025 | 88.00 | 88.00 | 88.00 | 88.00 | 128,300 | 0 |
| 08-Jan-2025 | 88.00 | 88.00 | 88.00 | 88.00 | 200 | 0 |
| 07-Jan-2025 | 85.00 | 88.00 | 85.00 | 85.00 | 239,400 | 0 |
| 06-Jan-2025 | 89.00 | 89.00 | 88.00 | 88.00 | 14,300 | 0 |
| 03-Jan-2025 | 90.00 | 90.00 | 90.00 | 90.00 | 30,700 | 0 |
| 02-Jan-2025 | 90.00 | 90.00 | 90.00 | 90.00 | 0 | 0 |
| 30-Dec-2024 | 90.00 | 90.00 | 90.00 | 90.00 | 0 | 0 |
| 27-Dec-2024 | 90.00 | 90.00 | 90.00 | 90.00 | 52,700 | 0 |
| 24-Dec-2024 | 92.00 | 92.00 | 90.00 | 90.00 | 89,600 | 0 |
| 23-Dec-2024 | 92.00 | 92.00 | 92.00 | 92.00 | 600 | 0 |
| 20-Dec-2024 | 93.00 | 93.00 | 93.00 | 93.00 | 109,500 | 0 |
| 19-Dec-2024 | 95.00 | 95.00 | 95.00 | 95.00 | 500 | 0 |
| 18-Dec-2024 | 94.00 | 94.00 | 94.00 | 94.00 | 88,000 | 0 |
| 17-Dec-2024 | 95.00 | 95.00 | 95.00 | 95.00 | 0 | 0 |
| 16-Dec-2024 | 95.00 | 95.00 | 95.00 | 95.00 | 135,200 | 0 |
| 13-Dec-2024 | 95.00 | 95.00 | 95.00 | 95.00 | 1,000 | 0 |
| 12-Dec-2024 | 95.00 | 95.00 | 95.00 | 95.00 | 20,000 | 0 |
| 11-Dec-2024 | 95.00 | 95.00 | 95.00 | 95.00 | 916,700 | 0 |
| 10-Dec-2024 | 95.00 | 95.00 | 95.00 | 95.00 | 140,600 | 0 |
| 09-Dec-2024 | 95.00 | 95.00 | 95.00 | 95.00 | 16,600 | 0 |
| 06-Dec-2024 | 97.00 | 97.00 | 95.00 | 95.00 | 75,700 | 0 |
| 05-Dec-2024 | 99.00 | 99.00 | 99.00 | 99.00 | 500 | 0 |
| 04-Dec-2024 | 99.00 | 99.00 | 99.00 | 99.00 | 100 | 0 |
| 03-Dec-2024 | 100.00 | 100.00 | 100.00 | 100.00 | 7,000 | 0 |
| 02-Dec-2024 | 97.00 | 97.00 | 97.00 | 97.00 | 766,200 | 0 |
| 29-Nov-2024 | 97.00 | 97.00 | 97.00 | 97.00 | 225,200 | 0 |
| 28-Nov-2024 | 98.00 | 98.00 | 98.00 | 98.00 | 198,800 | 0 |
| 26-Nov-2024 | 100.00 | 100.00 | 98.00 | 98.00 | 141,600 | 0 |
| 25-Nov-2024 | 100.00 | 100.00 | 100.00 | 100.00 | 130,300 | 0 |