| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 770.00 | 770.00 | 700.00 | 710.00 | 2,758,100 | 0 |
| 05-May-2025 | 775.00 | 780.00 | 760.00 | 770.00 | 295,200 | 0 |
| 02-May-2025 | 785.00 | 795.00 | 770.00 | 770.00 | 100,400 | 0 |
| 30-Apr-2025 | 780.00 | 800.00 | 730.00 | 775.00 | 488,800 | 0 |
| 29-Apr-2025 | 840.00 | 840.00 | 750.00 | 780.00 | 436,000 | 0 |
| 28-Apr-2025 | 785.00 | 845.00 | 775.00 | 815.00 | 169,500 | 0 |
| 25-Apr-2025 | 745.00 | 840.00 | 745.00 | 790.00 | 196,600 | 0 |
| 24-Apr-2025 | 765.00 | 780.00 | 735.00 | 760.00 | 205,700 | 0 |
| 23-Apr-2025 | 795.00 | 805.00 | 750.00 | 760.00 | 376,000 | 0 |
| 22-Apr-2025 | 820.00 | 830.00 | 800.00 | 810.00 | 64,100 | 0 |
| 21-Apr-2025 | 850.00 | 855.00 | 815.00 | 820.00 | 21,900 | 0 |
| 17-Apr-2025 | 820.00 | 890.00 | 775.00 | 835.00 | 163,000 | 0 |
| 16-Apr-2025 | 790.00 | 900.00 | 750.00 | 820.00 | 290,600 | 0 |
| 15-Apr-2025 | 740.00 | 895.00 | 730.00 | 790.00 | 127,400 | 0 |
| 14-Apr-2025 | 790.00 | 955.00 | 715.00 | 755.00 | 366,400 | 0 |
| 11-Apr-2025 | 675.00 | 825.00 | 665.00 | 780.00 | 211,300 | 0 |
| 10-Apr-2025 | 650.00 | 695.00 | 650.00 | 660.00 | 7,300 | 0 |
| 09-Apr-2025 | 690.00 | 690.00 | 590.00 | 645.00 | 146,700 | 0 |
| 08-Apr-2025 | 705.00 | 770.00 | 670.00 | 690.00 | 67,700 | 0 |
| 27-Mar-2025 | 785.00 | 840.00 | 755.00 | 755.00 | 24,800 | 0 |
| 26-Mar-2025 | 765.00 | 800.00 | 765.00 | 800.00 | 1,300 | 0 |
| 25-Mar-2025 | 740.00 | 780.00 | 740.00 | 765.00 | 15,200 | 0 |
| 24-Mar-2025 | 745.00 | 790.00 | 735.00 | 740.00 | 31,600 | 0 |
| 21-Mar-2025 | 760.00 | 760.00 | 725.00 | 750.00 | 56,900 | 0 |
| 20-Mar-2025 | 765.00 | 765.00 | 700.00 | 760.00 | 310,100 | 0 |
| 19-Mar-2025 | 785.00 | 790.00 | 735.00 | 785.00 | 23,400 | 0 |
| 18-Mar-2025 | 795.00 | 800.00 | 735.00 | 785.00 | 59,800 | 0 |
| 17-Mar-2025 | 795.00 | 800.00 | 770.00 | 800.00 | 2,800 | 0 |
| 14-Mar-2025 | 820.00 | 820.00 | 750.00 | 775.00 | 142,700 | 0 |
| 13-Mar-2025 | 820.00 | 855.00 | 815.00 | 815.00 | 6,400 | 0 |
| 12-Mar-2025 | 860.00 | 900.00 | 750.00 | 815.00 | 59,700 | 0 |
| 11-Mar-2025 | 865.00 | 885.00 | 855.00 | 865.00 | 38,200 | 0 |
| 10-Mar-2025 | 970.00 | 1,150.00 | 825.00 | 855.00 | 818,600 | 0 |
| 07-Mar-2025 | 750.00 | 930.00 | 750.00 | 930.00 | 280,500 | 0 |
| 06-Mar-2025 | 735.00 | 780.00 | 735.00 | 745.00 | 6,100 | 0 |
| 05-Mar-2025 | 745.00 | 805.00 | 735.00 | 735.00 | 8,000 | 0 |
| 04-Mar-2025 | 755.00 | 810.00 | 745.00 | 745.00 | 57,000 | 0 |
| 03-Mar-2025 | 700.00 | 765.00 | 680.00 | 750.00 | 46,700 | 0 |
| 28-Feb-2025 | 725.00 | 760.00 | 650.00 | 700.00 | 118,000 | 0 |
| 27-Feb-2025 | 800.00 | 820.00 | 700.00 | 725.00 | 155,600 | 0 |
| 26-Feb-2025 | 845.00 | 845.00 | 800.00 | 825.00 | 38,900 | 0 |
| 25-Feb-2025 | 850.00 | 850.00 | 820.00 | 840.00 | 900 | 0 |
| 24-Feb-2025 | 830.00 | 840.00 | 830.00 | 830.00 | 10,300 | 0 |
| 21-Feb-2025 | 845.00 | 845.00 | 830.00 | 830.00 | 6,300 | 0 |
| 20-Feb-2025 | 855.00 | 855.00 | 845.00 | 845.00 | 300 | 0 |
| 19-Feb-2025 | 855.00 | 855.00 | 845.00 | 845.00 | 1,100 | 0 |
| 18-Feb-2025 | 850.00 | 870.00 | 840.00 | 845.00 | 2,300 | 0 |
| 17-Feb-2025 | 865.00 | 865.00 | 850.00 | 850.00 | 200 | 0 |
| 14-Feb-2025 | 840.00 | 840.00 | 800.00 | 815.00 | 6,100 | 0 |
| 13-Feb-2025 | 865.00 | 865.00 | 830.00 | 845.00 | 2,600 | 0 |
| 12-Feb-2025 | 825.00 | 850.00 | 815.00 | 825.00 | 4,200 | 0 |
| 11-Feb-2025 | 855.00 | 855.00 | 820.00 | 820.00 | 1,100 | 0 |
| 10-Feb-2025 | 810.00 | 840.00 | 810.00 | 815.00 | 1,600 | 0 |
| 07-Feb-2025 | 840.00 | 840.00 | 800.00 | 830.00 | 3,100 | 0 |
| 06-Feb-2025 | 865.00 | 865.00 | 815.00 | 815.00 | 21,300 | 0 |
| 05-Feb-2025 | 880.00 | 880.00 | 800.00 | 835.00 | 186,900 | 0 |
| 04-Feb-2025 | 885.00 | 920.00 | 855.00 | 905.00 | 13,100 | 0 |
| 03-Feb-2025 | 900.00 | 980.00 | 850.00 | 890.00 | 12,300 | 0 |
| 31-Jan-2025 | 925.00 | 980.00 | 905.00 | 905.00 | 1,100 | 0 |
| 30-Jan-2025 | 925.00 | 940.00 | 905.00 | 925.00 | 9,700 | 0 |
| 24-Jan-2025 | 915.00 | 930.00 | 915.00 | 915.00 | 8,800 | 0 |
| 23-Jan-2025 | 915.00 | 915.00 | 900.00 | 915.00 | 1,800 | 0 |
| 22-Jan-2025 | 910.00 | 940.00 | 910.00 | 920.00 | 3,400 | 0 |
| 21-Jan-2025 | 945.00 | 945.00 | 885.00 | 925.00 | 3,400 | 0 |
| 20-Jan-2025 | 905.00 | 960.00 | 905.00 | 945.00 | 24,100 | 0 |
| 17-Jan-2025 | 890.00 | 900.00 | 850.00 | 900.00 | 64,200 | 0 |
| 16-Jan-2025 | 895.00 | 895.00 | 880.00 | 895.00 | 1,200 | 0 |
| 15-Jan-2025 | 890.00 | 890.00 | 880.00 | 880.00 | 1,600 | 0 |
| 14-Jan-2025 | 895.00 | 895.00 | 890.00 | 890.00 | 69,800 | 0 |
| 13-Jan-2025 | 890.00 | 900.00 | 875.00 | 900.00 | 5,100 | 0 |
| 10-Jan-2025 | 900.00 | 900.00 | 890.00 | 890.00 | 300 | 0 |
| 09-Jan-2025 | 890.00 | 915.00 | 880.00 | 900.00 | 28,900 | 0 |
| 08-Jan-2025 | 935.00 | 960.00 | 895.00 | 900.00 | 63,100 | 0 |
| 07-Jan-2025 | 910.00 | 910.00 | 880.00 | 890.00 | 54,300 | 0 |
| 06-Jan-2025 | 895.00 | 920.00 | 880.00 | 885.00 | 15,400 | 0 |
| 03-Jan-2025 | 890.00 | 890.00 | 890.00 | 890.00 | 5,200 | 0 |
| 02-Jan-2025 | 945.00 | 975.00 | 865.00 | 920.00 | 3,500 | 0 |
| 30-Dec-2024 | 895.00 | 910.00 | 865.00 | 910.00 | 130,600 | 0 |
| 27-Dec-2024 | 865.00 | 865.00 | 860.00 | 865.00 | 72,700 | 0 |
| 24-Dec-2024 | 860.00 | 900.00 | 860.00 | 865.00 | 2,900 | 0 |
| 23-Dec-2024 | 900.00 | 910.00 | 850.00 | 860.00 | 113,100 | 0 |
| 20-Dec-2024 | 900.00 | 900.00 | 900.00 | 900.00 | 56,800 | 0 |
| 19-Dec-2024 | 890.00 | 975.00 | 860.00 | 900.00 | 39,200 | 0 |
| 18-Dec-2024 | 915.00 | 930.00 | 900.00 | 900.00 | 67,500 | 0 |
| 17-Dec-2024 | 950.00 | 950.00 | 890.00 | 900.00 | 166,100 | 0 |
| 16-Dec-2024 | 960.00 | 975.00 | 950.00 | 975.00 | 26,800 | 0 |
| 13-Dec-2024 | 960.00 | 960.00 | 960.00 | 960.00 | 0 | 0 |
| 12-Dec-2024 | 945.00 | 980.00 | 945.00 | 960.00 | 95,100 | 0 |
| 11-Dec-2024 | 965.00 | 965.00 | 945.00 | 945.00 | 28,200 | 0 |
| 10-Dec-2024 | 965.00 | 965.00 | 965.00 | 965.00 | 21,500 | 0 |
| 09-Dec-2024 | 965.00 | 975.00 | 965.00 | 975.00 | 61,200 | 0 |
| 06-Dec-2024 | 960.00 | 965.00 | 960.00 | 965.00 | 66,500 | 0 |
| 05-Dec-2024 | 970.00 | 980.00 | 950.00 | 955.00 | 120,200 | 0 |
| 04-Dec-2024 | 975.00 | 975.00 | 960.00 | 960.00 | 12,900 | 0 |
| 03-Dec-2024 | 975.00 | 980.00 | 965.00 | 975.00 | 1,100 | 0 |
| 02-Dec-2024 | 985.00 | 985.00 | 965.00 | 975.00 | 109,400 | 0 |
| 29-Nov-2024 | 975.00 | 990.00 | 970.00 | 985.00 | 11,700 | 0 |
| 28-Nov-2024 | 990.00 | 990.00 | 970.00 | 975.00 | 55,800 | 0 |
| 26-Nov-2024 | 985.00 | 985.00 | 975.00 | 980.00 | 7,400 | 0 |
| 25-Nov-2024 | 965.00 | 980.00 | 965.00 | 980.00 | 4,100 | 0 |