| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 720.00 | 730.00 | 720.00 | 725.00 | 2,782,500 | 0 |
| 05-May-2025 | 735.00 | 735.00 | 715.00 | 720.00 | 3,487,300 | 0 |
| 02-May-2025 | 770.00 | 770.00 | 715.00 | 735.00 | 7,913,200 | 0 |
| 30-Apr-2025 | 780.00 | 795.00 | 770.00 | 785.00 | 3,993,300 | 0 |
| 29-Apr-2025 | 785.00 | 785.00 | 770.00 | 775.00 | 2,511,500 | 0 |
| 28-Apr-2025 | 760.00 | 785.00 | 755.00 | 780.00 | 5,129,600 | 0 |
| 25-Apr-2025 | 735.00 | 765.00 | 735.00 | 755.00 | 1,722,700 | 0 |
| 24-Apr-2025 | 740.00 | 755.00 | 735.00 | 735.00 | 2,282,000 | 0 |
| 23-Apr-2025 | 735.00 | 750.00 | 725.00 | 740.00 | 3,277,800 | 0 |
| 22-Apr-2025 | 740.00 | 740.00 | 720.00 | 740.00 | 3,573,800 | 0 |
| 21-Apr-2025 | 750.00 | 760.00 | 730.00 | 750.00 | 3,043,700 | 0 |
| 17-Apr-2025 | 745.00 | 755.00 | 740.00 | 745.00 | 1,256,700 | 0 |
| 16-Apr-2025 | 750.00 | 755.00 | 735.00 | 740.00 | 2,432,500 | 0 |
| 15-Apr-2025 | 745.00 | 770.00 | 725.00 | 745.00 | 6,544,900 | 0 |
| 14-Apr-2025 | 740.00 | 755.00 | 735.00 | 745.00 | 3,566,000 | 0 |
| 11-Apr-2025 | 750.00 | 750.00 | 710.00 | 720.00 | 13,396,400 | 0 |
| 10-Apr-2025 | 780.00 | 795.00 | 745.00 | 755.00 | 5,017,400 | 0 |
| 09-Apr-2025 | 720.00 | 755.00 | 710.00 | 745.00 | 12,038,300 | 0 |
| 08-Apr-2025 | 745.00 | 750.00 | 690.00 | 720.00 | 4,346,300 | 0 |
| 27-Mar-2025 | 800.00 | 825.00 | 800.00 | 810.00 | 3,842,700 | 0 |
| 26-Mar-2025 | 755.00 | 805.00 | 755.00 | 795.00 | 10,556,900 | 0 |
| 25-Mar-2025 | 745.00 | 785.00 | 745.00 | 755.00 | 4,289,300 | 0 |
| 24-Mar-2025 | 730.00 | 755.00 | 705.00 | 740.00 | 2,343,900 | 0 |
| 21-Mar-2025 | 750.00 | 755.00 | 715.00 | 730.00 | 1,452,600 | 0 |
| 20-Mar-2025 | 740.00 | 755.00 | 735.00 | 750.00 | 2,812,700 | 0 |
| 19-Mar-2025 | 715.00 | 745.00 | 715.00 | 740.00 | 4,006,100 | 0 |
| 18-Mar-2025 | 745.00 | 755.00 | 680.00 | 715.00 | 3,030,100 | 0 |
| 17-Mar-2025 | 750.00 | 755.00 | 725.00 | 745.00 | 1,016,400 | 0 |
| 14-Mar-2025 | 750.00 | 750.00 | 720.00 | 740.00 | 909,400 | 0 |
| 13-Mar-2025 | 755.00 | 760.00 | 745.00 | 745.00 | 207,700 | 0 |
| 12-Mar-2025 | 760.00 | 780.00 | 735.00 | 750.00 | 914,300 | 0 |
| 11-Mar-2025 | 775.00 | 775.00 | 755.00 | 760.00 | 821,600 | 0 |
| 10-Mar-2025 | 760.00 | 785.00 | 760.00 | 775.00 | 1,090,300 | 0 |
| 07-Mar-2025 | 770.00 | 780.00 | 765.00 | 765.00 | 683,700 | 0 |
| 06-Mar-2025 | 770.00 | 785.00 | 760.00 | 770.00 | 3,089,800 | 0 |
| 05-Mar-2025 | 725.00 | 760.00 | 725.00 | 760.00 | 8,872,900 | 0 |
| 04-Mar-2025 | 730.00 | 735.00 | 715.00 | 725.00 | 2,060,600 | 0 |
| 03-Mar-2025 | 705.00 | 740.00 | 695.00 | 735.00 | 6,624,100 | 0 |
| 28-Feb-2025 | 695.00 | 695.00 | 680.00 | 680.00 | 2,887,600 | 0 |
| 27-Feb-2025 | 705.00 | 720.00 | 705.00 | 705.00 | 2,319,900 | 0 |
| 26-Feb-2025 | 730.00 | 740.00 | 705.00 | 710.00 | 1,459,400 | 0 |
| 25-Feb-2025 | 745.00 | 745.00 | 715.00 | 725.00 | 1,703,100 | 0 |
| 24-Feb-2025 | 750.00 | 755.00 | 725.00 | 730.00 | 1,564,400 | 0 |
| 21-Feb-2025 | 760.00 | 765.00 | 750.00 | 750.00 | 730,700 | 0 |
| 20-Feb-2025 | 775.00 | 790.00 | 755.00 | 755.00 | 885,700 | 0 |
| 19-Feb-2025 | 780.00 | 800.00 | 770.00 | 775.00 | 2,060,300 | 0 |
| 18-Feb-2025 | 735.00 | 785.00 | 735.00 | 780.00 | 4,789,400 | 0 |
| 17-Feb-2025 | 725.00 | 745.00 | 715.00 | 730.00 | 1,441,200 | 0 |
| 14-Feb-2025 | 735.00 | 745.00 | 720.00 | 725.00 | 1,331,100 | 0 |
| 13-Feb-2025 | 750.00 | 750.00 | 720.00 | 735.00 | 1,277,600 | 0 |
| 12-Feb-2025 | 715.00 | 765.00 | 715.00 | 750.00 | 1,111,100 | 0 |
| 11-Feb-2025 | 750.00 | 750.00 | 710.00 | 720.00 | 2,587,700 | 0 |
| 10-Feb-2025 | 760.00 | 780.00 | 735.00 | 750.00 | 2,059,900 | 0 |
| 07-Feb-2025 | 760.00 | 765.00 | 735.00 | 760.00 | 2,811,600 | 0 |
| 06-Feb-2025 | 765.00 | 780.00 | 750.00 | 760.00 | 1,830,200 | 0 |
| 05-Feb-2025 | 795.00 | 795.00 | 765.00 | 765.00 | 2,400,200 | 0 |
| 04-Feb-2025 | 780.00 | 795.00 | 770.00 | 785.00 | 2,858,100 | 0 |
| 03-Feb-2025 | 780.00 | 800.00 | 765.00 | 775.00 | 1,741,800 | 0 |
| 31-Jan-2025 | 800.00 | 815.00 | 785.00 | 785.00 | 4,024,500 | 0 |
| 30-Jan-2025 | 790.00 | 800.00 | 765.00 | 790.00 | 1,956,700 | 0 |
| 24-Jan-2025 | 775.00 | 795.00 | 765.00 | 790.00 | 2,311,500 | 0 |
| 23-Jan-2025 | 780.00 | 795.00 | 720.00 | 775.00 | 3,041,700 | 0 |
| 22-Jan-2025 | 785.00 | 805.00 | 775.00 | 775.00 | 9,320,400 | 0 |
| 21-Jan-2025 | 790.00 | 795.00 | 765.00 | 775.00 | 1,980,900 | 0 |
| 20-Jan-2025 | 775.00 | 795.00 | 770.00 | 785.00 | 2,752,200 | 0 |
| 17-Jan-2025 | 760.00 | 780.00 | 745.00 | 765.00 | 2,570,200 | 0 |
| 16-Jan-2025 | 730.00 | 770.00 | 730.00 | 760.00 | 4,969,600 | 0 |
| 15-Jan-2025 | 725.00 | 750.00 | 725.00 | 725.00 | 3,473,700 | 0 |
| 14-Jan-2025 | 725.00 | 745.00 | 715.00 | 725.00 | 3,581,100 | 0 |
| 13-Jan-2025 | 750.00 | 750.00 | 720.00 | 725.00 | 4,759,000 | 0 |
| 10-Jan-2025 | 750.00 | 760.00 | 740.00 | 750.00 | 1,937,700 | 0 |
| 09-Jan-2025 | 765.00 | 770.00 | 750.00 | 750.00 | 2,318,400 | 0 |
| 08-Jan-2025 | 760.00 | 775.00 | 750.00 | 765.00 | 1,631,400 | 0 |
| 07-Jan-2025 | 765.00 | 770.00 | 745.00 | 765.00 | 3,808,700 | 0 |
| 06-Jan-2025 | 780.00 | 795.00 | 760.00 | 760.00 | 1,449,000 | 0 |
| 03-Jan-2025 | 780.00 | 790.00 | 765.00 | 780.00 | 997,400 | 0 |
| 02-Jan-2025 | 780.00 | 795.00 | 770.00 | 770.00 | 990,300 | 0 |
| 30-Dec-2024 | 770.00 | 785.00 | 750.00 | 765.00 | 1,791,500 | 0 |
| 27-Dec-2024 | 775.00 | 795.00 | 775.00 | 775.00 | 832,900 | 0 |
| 24-Dec-2024 | 795.00 | 800.00 | 770.00 | 790.00 | 1,805,100 | 0 |
| 23-Dec-2024 | 765.00 | 790.00 | 765.00 | 790.00 | 1,140,700 | 0 |
| 20-Dec-2024 | 755.00 | 775.00 | 755.00 | 765.00 | 1,181,100 | 0 |
| 19-Dec-2024 | 790.00 | 790.00 | 750.00 | 760.00 | 1,722,800 | 0 |
| 18-Dec-2024 | 780.00 | 800.00 | 770.00 | 790.00 | 2,035,600 | 0 |
| 17-Dec-2024 | 825.00 | 825.00 | 775.00 | 775.00 | 2,305,100 | 0 |
| 16-Dec-2024 | 805.00 | 830.00 | 795.00 | 820.00 | 1,565,000 | 0 |
| 13-Dec-2024 | 830.00 | 835.00 | 805.00 | 810.00 | 1,759,100 | 0 |
| 12-Dec-2024 | 815.00 | 850.00 | 815.00 | 830.00 | 2,907,300 | 0 |
| 11-Dec-2024 | 820.00 | 835.00 | 810.00 | 815.00 | 1,493,500 | 0 |
| 10-Dec-2024 | 840.00 | 845.00 | 815.00 | 820.00 | 3,516,900 | 0 |
| 09-Dec-2024 | 845.00 | 870.00 | 835.00 | 840.00 | 6,426,000 | 0 |
| 06-Dec-2024 | 850.00 | 860.00 | 825.00 | 850.00 | 4,086,000 | 0 |
| 05-Dec-2024 | 840.00 | 850.00 | 825.00 | 845.00 | 13,248,900 | 0 |
| 04-Dec-2024 | 795.00 | 830.00 | 795.00 | 820.00 | 8,032,600 | 0 |
| 03-Dec-2024 | 775.00 | 795.00 | 765.00 | 795.00 | 7,279,800 | 0 |
| 02-Dec-2024 | 760.00 | 780.00 | 755.00 | 765.00 | 2,281,100 | 0 |
| 29-Nov-2024 | 760.00 | 770.00 | 750.00 | 760.00 | 2,513,500 | 0 |
| 28-Nov-2024 | 755.00 | 760.00 | 745.00 | 755.00 | 1,002,400 | 0 |
| 26-Nov-2024 | 760.00 | 770.00 | 750.00 | 755.00 | 781,400 | 0 |
| 25-Nov-2024 | 740.00 | 775.00 | 740.00 | 760.00 | 1,968,300 | 0 |