| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 58.00 | 58.00 | 57.00 | 58.00 | 367,600 | 0 |
| 05-May-2025 | 59.00 | 59.00 | 56.00 | 58.00 | 1,022,700 | 0 |
| 02-May-2025 | 57.00 | 60.00 | 56.00 | 59.00 | 855,200 | 0 |
| 30-Apr-2025 | 58.00 | 59.00 | 57.00 | 58.00 | 476,000 | 0 |
| 29-Apr-2025 | 60.00 | 62.00 | 57.00 | 58.00 | 1,813,800 | 0 |
| 28-Apr-2025 | 60.00 | 61.00 | 58.00 | 60.00 | 215,000 | 0 |
| 25-Apr-2025 | 60.00 | 62.00 | 58.00 | 59.00 | 323,300 | 0 |
| 24-Apr-2025 | 60.00 | 63.00 | 57.00 | 60.00 | 1,293,000 | 0 |
| 23-Apr-2025 | 59.00 | 63.00 | 58.00 | 59.00 | 676,600 | 0 |
| 22-Apr-2025 | 60.00 | 62.00 | 57.00 | 59.00 | 693,300 | 0 |
| 21-Apr-2025 | 58.00 | 59.00 | 57.00 | 59.00 | 568,500 | 0 |
| 17-Apr-2025 | 58.00 | 58.00 | 56.00 | 58.00 | 79,300 | 0 |
| 16-Apr-2025 | 59.00 | 59.00 | 57.00 | 58.00 | 434,900 | 0 |
| 15-Apr-2025 | 57.00 | 58.00 | 56.00 | 58.00 | 129,100 | 0 |
| 14-Apr-2025 | 54.00 | 63.00 | 52.00 | 57.00 | 2,618,800 | 0 |
| 11-Apr-2025 | 53.00 | 54.00 | 53.00 | 54.00 | 235,600 | 0 |
| 10-Apr-2025 | 53.00 | 54.00 | 53.00 | 53.00 | 1,042,400 | 0 |
| 09-Apr-2025 | 54.00 | 54.00 | 52.00 | 53.00 | 282,000 | 0 |
| 08-Apr-2025 | 56.00 | 56.00 | 52.00 | 54.00 | 1,095,000 | 0 |
| 27-Mar-2025 | 56.00 | 59.00 | 56.00 | 57.00 | 499,400 | 0 |
| 26-Mar-2025 | 58.00 | 60.00 | 55.00 | 57.00 | 580,900 | 0 |
| 25-Mar-2025 | 58.00 | 58.00 | 55.00 | 56.00 | 275,200 | 0 |
| 24-Mar-2025 | 56.00 | 58.00 | 54.00 | 57.00 | 418,800 | 0 |
| 21-Mar-2025 | 58.00 | 59.00 | 56.00 | 56.00 | 886,600 | 0 |
| 20-Mar-2025 | 56.00 | 58.00 | 56.00 | 56.00 | 578,400 | 0 |
| 19-Mar-2025 | 57.00 | 58.00 | 56.00 | 57.00 | 202,600 | 0 |
| 18-Mar-2025 | 59.00 | 62.00 | 54.00 | 56.00 | 1,565,100 | 0 |
| 17-Mar-2025 | 58.00 | 59.00 | 56.00 | 59.00 | 684,000 | 0 |
| 14-Mar-2025 | 57.00 | 60.00 | 56.00 | 57.00 | 522,800 | 0 |
| 13-Mar-2025 | 57.00 | 57.00 | 55.00 | 57.00 | 120,100 | 0 |
| 12-Mar-2025 | 58.00 | 58.00 | 55.00 | 57.00 | 737,600 | 0 |
| 11-Mar-2025 | 60.00 | 60.00 | 56.00 | 58.00 | 411,100 | 0 |
| 10-Mar-2025 | 57.00 | 63.00 | 56.00 | 60.00 | 1,500,700 | 0 |
| 07-Mar-2025 | 56.00 | 58.00 | 55.00 | 56.00 | 962,700 | 0 |
| 06-Mar-2025 | 55.00 | 57.00 | 55.00 | 56.00 | 498,100 | 0 |
| 05-Mar-2025 | 56.00 | 57.00 | 50.00 | 54.00 | 7,561,800 | 0 |
| 04-Mar-2025 | 59.00 | 59.00 | 55.00 | 55.00 | 590,900 | 0 |
| 03-Mar-2025 | 57.00 | 59.00 | 56.00 | 59.00 | 402,500 | 0 |
| 28-Feb-2025 | 56.00 | 57.00 | 55.00 | 56.00 | 809,600 | 0 |
| 27-Feb-2025 | 58.00 | 60.00 | 55.00 | 58.00 | 1,752,200 | 0 |
| 26-Feb-2025 | 58.00 | 60.00 | 57.00 | 59.00 | 939,700 | 0 |
| 25-Feb-2025 | 61.00 | 61.00 | 56.00 | 57.00 | 3,191,800 | 0 |
| 24-Feb-2025 | 59.00 | 66.00 | 57.00 | 60.00 | 6,140,200 | 0 |
| 21-Feb-2025 | 59.00 | 60.00 | 58.00 | 59.00 | 660,600 | 0 |
| 20-Feb-2025 | 57.00 | 59.00 | 57.00 | 59.00 | 190,700 | 0 |
| 19-Feb-2025 | 58.00 | 59.00 | 57.00 | 57.00 | 855,700 | 0 |
| 18-Feb-2025 | 58.00 | 59.00 | 57.00 | 58.00 | 278,500 | 0 |
| 17-Feb-2025 | 55.00 | 60.00 | 54.00 | 57.00 | 1,686,800 | 0 |
| 14-Feb-2025 | 57.00 | 58.00 | 56.00 | 56.00 | 582,800 | 0 |
| 13-Feb-2025 | 57.00 | 58.00 | 56.00 | 57.00 | 676,500 | 0 |
| 12-Feb-2025 | 57.00 | 64.00 | 56.00 | 57.00 | 2,159,800 | 0 |
| 11-Feb-2025 | 56.00 | 61.00 | 54.00 | 57.00 | 4,000,700 | 0 |
| 10-Feb-2025 | 56.00 | 58.00 | 53.00 | 56.00 | 1,983,100 | 0 |
| 07-Feb-2025 | 64.00 | 64.00 | 56.00 | 56.00 | 4,312,000 | 0 |
| 06-Feb-2025 | 64.00 | 68.00 | 62.00 | 63.00 | 5,100,100 | 0 |
| 05-Feb-2025 | 62.00 | 65.00 | 61.00 | 63.00 | 2,705,300 | 0 |
| 04-Feb-2025 | 64.00 | 67.00 | 61.00 | 63.00 | 7,773,900 | 0 |
| 03-Feb-2025 | 56.00 | 65.00 | 53.00 | 64.00 | 11,573,200 | 0 |
| 31-Jan-2025 | 53.00 | 59.00 | 53.00 | 56.00 | 11,111,000 | 0 |
| 30-Jan-2025 | 53.00 | 53.00 | 52.00 | 53.00 | 1,635,000 | 0 |
| 24-Jan-2025 | 55.00 | 55.00 | 51.00 | 53.00 | 2,107,500 | 0 |
| 23-Jan-2025 | 55.00 | 55.00 | 53.00 | 54.00 | 573,700 | 0 |
| 22-Jan-2025 | 54.00 | 55.00 | 53.00 | 55.00 | 1,264,400 | 0 |
| 21-Jan-2025 | 53.00 | 54.00 | 53.00 | 53.00 | 1,946,200 | 0 |
| 20-Jan-2025 | 52.00 | 55.00 | 52.00 | 55.00 | 748,500 | 0 |
| 17-Jan-2025 | 53.00 | 54.00 | 52.00 | 53.00 | 962,200 | 0 |
| 16-Jan-2025 | 56.00 | 56.00 | 51.00 | 53.00 | 7,094,500 | 0 |
| 15-Jan-2025 | 53.00 | 56.00 | 53.00 | 56.00 | 1,968,000 | 0 |
| 14-Jan-2025 | 53.00 | 55.00 | 52.00 | 52.00 | 2,441,700 | 0 |
| 13-Jan-2025 | 55.00 | 58.00 | 52.00 | 52.00 | 2,267,100 | 0 |
| 10-Jan-2025 | 55.00 | 56.00 | 54.00 | 56.00 | 297,200 | 0 |
| 09-Jan-2025 | 55.00 | 56.00 | 53.00 | 55.00 | 718,900 | 0 |
| 08-Jan-2025 | 56.00 | 57.00 | 54.00 | 55.00 | 1,023,800 | 0 |
| 07-Jan-2025 | 58.00 | 59.00 | 55.00 | 57.00 | 1,339,600 | 0 |
| 06-Jan-2025 | 56.00 | 61.00 | 54.00 | 57.00 | 3,007,300 | 0 |
| 03-Jan-2025 | 55.00 | 56.00 | 54.00 | 56.00 | 1,151,000 | 0 |
| 02-Jan-2025 | 56.00 | 56.00 | 52.00 | 55.00 | 6,327,500 | 0 |
| 30-Dec-2024 | 54.00 | 56.00 | 54.00 | 56.00 | 1,161,300 | 0 |
| 27-Dec-2024 | 54.00 | 55.00 | 53.00 | 54.00 | 1,974,200 | 0 |
| 24-Dec-2024 | 53.00 | 54.00 | 51.00 | 53.00 | 9,133,800 | 0 |
| 23-Dec-2024 | 54.00 | 55.00 | 51.00 | 52.00 | 5,467,300 | 0 |
| 20-Dec-2024 | 55.00 | 55.00 | 52.00 | 54.00 | 4,046,900 | 0 |
| 19-Dec-2024 | 56.00 | 56.00 | 54.00 | 54.00 | 2,445,300 | 0 |
| 18-Dec-2024 | 58.00 | 58.00 | 55.00 | 57.00 | 2,911,800 | 0 |
| 17-Dec-2024 | 57.00 | 58.00 | 55.00 | 58.00 | 1,902,500 | 0 |
| 16-Dec-2024 | 56.00 | 58.00 | 55.00 | 57.00 | 1,311,800 | 0 |
| 13-Dec-2024 | 58.00 | 58.00 | 56.00 | 56.00 | 2,858,100 | 0 |
| 12-Dec-2024 | 59.00 | 60.00 | 57.00 | 57.00 | 1,867,200 | 0 |
| 11-Dec-2024 | 58.00 | 62.00 | 57.00 | 59.00 | 5,660,100 | 0 |
| 10-Dec-2024 | 58.00 | 59.00 | 55.00 | 57.00 | 5,544,800 | 0 |
| 09-Dec-2024 | 58.00 | 59.00 | 57.00 | 58.00 | 1,224,400 | 0 |
| 06-Dec-2024 | 59.00 | 60.00 | 57.00 | 58.00 | 2,467,700 | 0 |
| 05-Dec-2024 | 57.00 | 69.00 | 56.00 | 58.00 | 48,664,500 | 0 |
| 04-Dec-2024 | 58.00 | 58.00 | 55.00 | 57.00 | 615,200 | 0 |
| 03-Dec-2024 | 55.00 | 58.00 | 53.00 | 57.00 | 5,068,200 | 0 |
| 02-Dec-2024 | 60.00 | 60.00 | 52.00 | 55.00 | 12,219,300 | 0 |
| 29-Nov-2024 | 66.00 | 66.00 | 56.00 | 59.00 | 12,292,000 | 0 |
| 28-Nov-2024 | 66.00 | 67.00 | 65.00 | 66.00 | 4,433,800 | 0 |
| 26-Nov-2024 | 67.00 | 70.00 | 66.00 | 66.00 | 4,650,800 | 0 |
| 25-Nov-2024 | 67.00 | 74.00 | 65.00 | 67.00 | 12,967,100 | 0 |