| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 52.00 | 53.00 | 51.00 | 52.00 | 39,540,200 | 0 |
| 05-May-2025 | 53.00 | 53.00 | 51.00 | 51.00 | 42,949,900 | 0 |
| 02-May-2025 | 55.00 | 56.00 | 52.00 | 53.00 | 30,336,000 | 0 |
| 30-Apr-2025 | 56.00 | 58.00 | 55.00 | 55.00 | 14,043,400 | 0 |
| 29-Apr-2025 | 55.00 | 58.00 | 55.00 | 56.00 | 18,685,100 | 0 |
| 28-Apr-2025 | 53.00 | 56.00 | 53.00 | 55.00 | 26,071,700 | 0 |
| 25-Apr-2025 | 52.00 | 55.00 | 51.00 | 53.00 | 31,544,000 | 0 |
| 24-Apr-2025 | 52.00 | 53.00 | 51.00 | 52.00 | 13,342,100 | 0 |
| 23-Apr-2025 | 52.00 | 53.00 | 51.00 | 51.00 | 13,326,900 | 0 |
| 22-Apr-2025 | 52.00 | 52.00 | 50.00 | 51.00 | 37,448,000 | 0 |
| 21-Apr-2025 | 52.00 | 52.00 | 51.00 | 52.00 | 3,940,500 | 0 |
| 17-Apr-2025 | 52.00 | 52.00 | 51.00 | 52.00 | 6,303,900 | 0 |
| 16-Apr-2025 | 52.00 | 54.00 | 51.00 | 52.00 | 27,564,900 | 0 |
| 15-Apr-2025 | 53.00 | 54.00 | 51.00 | 52.00 | 13,478,700 | 0 |
| 14-Apr-2025 | 51.00 | 54.00 | 50.00 | 52.00 | 48,963,700 | 0 |
| 11-Apr-2025 | 50.00 | 51.00 | 50.00 | 51.00 | 15,220,100 | 0 |
| 10-Apr-2025 | 50.00 | 51.00 | 50.00 | 50.00 | 15,142,600 | 0 |
| 09-Apr-2025 | 50.00 | 50.00 | 50.00 | 50.00 | 925,900 | 0 |
| 08-Apr-2025 | 50.00 | 50.00 | 50.00 | 50.00 | 6,465,500 | 0 |
| 27-Mar-2025 | 51.00 | 52.00 | 50.00 | 51.00 | 33,894,100 | 0 |
| 26-Mar-2025 | 50.00 | 52.00 | 50.00 | 51.00 | 53,890,700 | 0 |
| 25-Mar-2025 | 50.00 | 50.00 | 50.00 | 50.00 | 2,492,200 | 0 |
| 24-Mar-2025 | 50.00 | 50.00 | 50.00 | 50.00 | 1,807,100 | 0 |
| 21-Mar-2025 | 51.00 | 52.00 | 50.00 | 50.00 | 49,242,100 | 0 |
| 20-Mar-2025 | 52.00 | 53.00 | 51.00 | 51.00 | 15,042,900 | 0 |
| 19-Mar-2025 | 51.00 | 53.00 | 50.00 | 52.00 | 12,044,700 | 0 |
| 18-Mar-2025 | 54.00 | 54.00 | 50.00 | 51.00 | 56,284,900 | 0 |
| 17-Mar-2025 | 53.00 | 54.00 | 52.00 | 54.00 | 13,022,000 | 0 |
| 14-Mar-2025 | 52.00 | 54.00 | 52.00 | 53.00 | 15,686,600 | 0 |
| 13-Mar-2025 | 53.00 | 54.00 | 52.00 | 52.00 | 6,025,900 | 0 |
| 12-Mar-2025 | 53.00 | 54.00 | 52.00 | 53.00 | 10,282,800 | 0 |
| 11-Mar-2025 | 55.00 | 55.00 | 53.00 | 54.00 | 14,717,700 | 0 |
| 10-Mar-2025 | 56.00 | 56.00 | 54.00 | 55.00 | 11,473,800 | 0 |
| 07-Mar-2025 | 54.00 | 56.00 | 54.00 | 55.00 | 10,085,700 | 0 |
| 06-Mar-2025 | 55.00 | 57.00 | 53.00 | 54.00 | 32,252,800 | 0 |
| 05-Mar-2025 | 53.00 | 55.00 | 53.00 | 55.00 | 17,070,600 | 0 |
| 04-Mar-2025 | 56.00 | 57.00 | 51.00 | 53.00 | 44,576,000 | 0 |
| 03-Mar-2025 | 54.00 | 58.00 | 54.00 | 57.00 | 26,182,400 | 0 |
| 28-Feb-2025 | 59.00 | 59.00 | 53.00 | 55.00 | 63,481,600 | 0 |
| 27-Feb-2025 | 62.00 | 63.00 | 57.00 | 59.00 | 59,065,900 | 0 |
| 26-Feb-2025 | 62.00 | 65.00 | 62.00 | 62.00 | 44,636,800 | 0 |
| 25-Feb-2025 | 66.00 | 67.00 | 61.00 | 61.00 | 67,160,100 | 0 |
| 24-Feb-2025 | 62.00 | 71.00 | 61.00 | 65.00 | 274,103,900 | 0 |
| 21-Feb-2025 | 63.00 | 64.00 | 62.00 | 63.00 | 16,397,400 | 0 |
| 20-Feb-2025 | 65.00 | 65.00 | 63.00 | 63.00 | 17,094,200 | 0 |
| 19-Feb-2025 | 66.00 | 68.00 | 64.00 | 64.00 | 23,462,100 | 0 |
| 18-Feb-2025 | 65.00 | 67.00 | 64.00 | 66.00 | 41,372,500 | 0 |
| 17-Feb-2025 | 63.00 | 65.00 | 62.00 | 64.00 | 24,875,800 | 0 |
| 14-Feb-2025 | 63.00 | 64.00 | 62.00 | 62.00 | 13,347,300 | 0 |
| 13-Feb-2025 | 64.00 | 64.00 | 62.00 | 62.00 | 12,091,300 | 0 |
| 12-Feb-2025 | 64.00 | 65.00 | 62.00 | 64.00 | 21,524,700 | 0 |
| 11-Feb-2025 | 62.00 | 66.00 | 61.00 | 63.00 | 38,231,000 | 0 |
| 10-Feb-2025 | 63.00 | 64.00 | 61.00 | 62.00 | 18,146,000 | 0 |
| 07-Feb-2025 | 67.00 | 67.00 | 61.00 | 62.00 | 55,991,000 | 0 |
| 06-Feb-2025 | 64.00 | 70.00 | 63.00 | 67.00 | 217,804,200 | 0 |
| 05-Feb-2025 | 64.00 | 66.00 | 62.00 | 63.00 | 73,252,900 | 0 |
| 04-Feb-2025 | 67.00 | 69.00 | 62.00 | 63.00 | 100,154,700 | 0 |
| 03-Feb-2025 | 62.00 | 66.00 | 60.00 | 66.00 | 46,497,900 | 0 |
| 31-Jan-2025 | 62.00 | 65.00 | 61.00 | 62.00 | 30,231,500 | 0 |
| 30-Jan-2025 | 62.00 | 63.00 | 60.00 | 61.00 | 19,223,900 | 0 |
| 24-Jan-2025 | 64.00 | 64.00 | 60.00 | 62.00 | 15,678,900 | 0 |
| 23-Jan-2025 | 64.00 | 65.00 | 62.00 | 63.00 | 16,923,300 | 0 |
| 22-Jan-2025 | 67.00 | 68.00 | 64.00 | 64.00 | 29,821,700 | 0 |
| 21-Jan-2025 | 64.00 | 69.00 | 64.00 | 66.00 | 39,664,600 | 0 |
| 20-Jan-2025 | 64.00 | 66.00 | 63.00 | 64.00 | 36,833,600 | 0 |
| 17-Jan-2025 | 65.00 | 68.00 | 63.00 | 63.00 | 35,339,300 | 0 |
| 16-Jan-2025 | 67.00 | 67.00 | 64.00 | 64.00 | 31,281,000 | 0 |
| 15-Jan-2025 | 62.00 | 73.00 | 60.00 | 67.00 | 182,888,000 | 0 |
| 14-Jan-2025 | 60.00 | 63.00 | 60.00 | 62.00 | 44,361,800 | 0 |
| 13-Jan-2025 | 64.00 | 66.00 | 59.00 | 59.00 | 39,918,600 | 0 |
| 10-Jan-2025 | 65.00 | 67.00 | 63.00 | 64.00 | 20,823,500 | 0 |
| 09-Jan-2025 | 67.00 | 67.00 | 64.00 | 65.00 | 18,718,400 | 0 |
| 08-Jan-2025 | 70.00 | 70.00 | 66.00 | 67.00 | 30,089,800 | 0 |
| 07-Jan-2025 | 71.00 | 71.00 | 69.00 | 69.00 | 26,500,500 | 0 |
| 06-Jan-2025 | 69.00 | 73.00 | 68.00 | 71.00 | 75,871,600 | 0 |
| 03-Jan-2025 | 70.00 | 71.00 | 68.00 | 68.00 | 16,040,700 | 0 |
| 02-Jan-2025 | 65.00 | 70.00 | 65.00 | 70.00 | 30,464,300 | 0 |
| 30-Dec-2024 | 65.00 | 66.00 | 63.00 | 65.00 | 11,203,700 | 0 |
| 27-Dec-2024 | 64.00 | 67.00 | 64.00 | 65.00 | 21,831,200 | 0 |
| 24-Dec-2024 | 64.00 | 66.00 | 62.00 | 64.00 | 19,653,500 | 0 |
| 23-Dec-2024 | 65.00 | 66.00 | 62.00 | 64.00 | 26,278,300 | 0 |
| 20-Dec-2024 | 59.00 | 64.00 | 59.00 | 64.00 | 29,809,200 | 0 |
| 19-Dec-2024 | 63.00 | 63.00 | 57.00 | 59.00 | 46,535,500 | 0 |
| 18-Dec-2024 | 63.00 | 66.00 | 62.00 | 63.00 | 28,087,600 | 0 |
| 17-Dec-2024 | 65.00 | 65.00 | 62.00 | 63.00 | 21,269,700 | 0 |
| 16-Dec-2024 | 69.00 | 70.00 | 61.00 | 64.00 | 67,870,000 | 0 |
| 13-Dec-2024 | 69.00 | 71.00 | 69.00 | 70.00 | 13,321,900 | 0 |
| 12-Dec-2024 | 72.00 | 73.00 | 69.00 | 69.00 | 29,515,700 | 0 |
| 11-Dec-2024 | 67.00 | 74.00 | 67.00 | 72.00 | 74,887,800 | 0 |
| 10-Dec-2024 | 69.00 | 70.00 | 66.00 | 67.00 | 28,198,100 | 0 |
| 09-Dec-2024 | 70.00 | 71.00 | 68.00 | 69.00 | 34,666,800 | 0 |
| 06-Dec-2024 | 72.00 | 73.00 | 68.00 | 69.00 | 57,143,200 | 0 |
| 05-Dec-2024 | 64.00 | 73.00 | 63.00 | 71.00 | 176,994,500 | 0 |
| 04-Dec-2024 | 65.00 | 68.00 | 62.00 | 63.00 | 38,543,600 | 0 |
| 03-Dec-2024 | 61.00 | 67.00 | 61.00 | 65.00 | 48,618,400 | 0 |
| 02-Dec-2024 | 63.00 | 65.00 | 59.00 | 60.00 | 57,143,300 | 0 |
| 29-Nov-2024 | 71.00 | 72.00 | 61.00 | 62.00 | 87,116,700 | 0 |
| 28-Nov-2024 | 73.00 | 74.00 | 70.00 | 71.00 | 26,222,100 | 0 |
| 26-Nov-2024 | 72.00 | 75.00 | 70.00 | 73.00 | 73,707,000 | 0 |
| 25-Nov-2024 | 75.00 | 78.00 | 71.00 | 71.00 | 37,558,500 | 0 |