| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 680.00 | 685.00 | 665.00 | 675.00 | 1,447,900 | 0 |
| 05-May-2025 | 640.00 | 690.00 | 635.00 | 680.00 | 6,898,400 | 0 |
| 02-May-2025 | 640.00 | 650.00 | 635.00 | 640.00 | 970,800 | 0 |
| 30-Apr-2025 | 645.00 | 660.00 | 635.00 | 635.00 | 1,061,300 | 0 |
| 29-Apr-2025 | 640.00 | 655.00 | 630.00 | 650.00 | 1,171,300 | 0 |
| 28-Apr-2025 | 655.00 | 655.00 | 625.00 | 640.00 | 1,256,300 | 0 |
| 25-Apr-2025 | 660.00 | 660.00 | 635.00 | 645.00 | 1,106,300 | 0 |
| 24-Apr-2025 | 650.00 | 670.00 | 645.00 | 650.00 | 1,294,000 | 0 |
| 23-Apr-2025 | 655.00 | 665.00 | 625.00 | 650.00 | 2,956,200 | 0 |
| 22-Apr-2025 | 635.00 | 750.00 | 630.00 | 640.00 | 18,897,300 | 0 |
| 21-Apr-2025 | 600.00 | 620.00 | 595.00 | 620.00 | 1,204,600 | 0 |
| 17-Apr-2025 | 600.00 | 600.00 | 590.00 | 595.00 | 304,000 | 0 |
| 16-Apr-2025 | 600.00 | 610.00 | 585.00 | 600.00 | 1,684,900 | 0 |
| 15-Apr-2025 | 600.00 | 600.00 | 580.00 | 590.00 | 1,346,400 | 0 |
| 14-Apr-2025 | 590.00 | 600.00 | 580.00 | 595.00 | 2,603,800 | 0 |
| 11-Apr-2025 | 565.00 | 590.00 | 560.00 | 575.00 | 2,752,100 | 0 |
| 10-Apr-2025 | 575.00 | 595.00 | 550.00 | 565.00 | 7,719,000 | 0 |
| 09-Apr-2025 | 610.00 | 610.00 | 550.00 | 560.00 | 7,529,200 | 0 |
| 08-Apr-2025 | 595.00 | 610.00 | 550.00 | 595.00 | 3,852,200 | 0 |
| 27-Mar-2025 | 635.00 | 640.00 | 620.00 | 625.00 | 604,800 | 0 |
| 26-Mar-2025 | 620.00 | 645.00 | 610.00 | 630.00 | 2,405,000 | 0 |
| 25-Mar-2025 | 605.00 | 620.00 | 595.00 | 605.00 | 833,000 | 0 |
| 24-Mar-2025 | 610.00 | 620.00 | 595.00 | 595.00 | 2,849,000 | 0 |
| 21-Mar-2025 | 620.00 | 625.00 | 610.00 | 610.00 | 982,400 | 0 |
| 20-Mar-2025 | 620.00 | 630.00 | 610.00 | 620.00 | 1,257,600 | 0 |
| 19-Mar-2025 | 620.00 | 630.00 | 610.00 | 615.00 | 2,358,000 | 0 |
| 18-Mar-2025 | 630.00 | 645.00 | 595.00 | 620.00 | 1,351,700 | 0 |
| 17-Mar-2025 | 630.00 | 630.00 | 620.00 | 630.00 | 524,900 | 0 |
| 14-Mar-2025 | 630.00 | 630.00 | 620.00 | 620.00 | 1,085,600 | 0 |
| 13-Mar-2025 | 630.00 | 640.00 | 620.00 | 630.00 | 1,066,700 | 0 |
| 12-Mar-2025 | 630.00 | 630.00 | 615.00 | 630.00 | 449,500 | 0 |
| 11-Mar-2025 | 610.00 | 640.00 | 600.00 | 625.00 | 6,327,800 | 0 |
| 10-Mar-2025 | 675.00 | 675.00 | 600.00 | 620.00 | 9,285,400 | 0 |
| 07-Mar-2025 | 645.00 | 695.00 | 640.00 | 670.00 | 3,302,800 | 0 |
| 06-Mar-2025 | 625.00 | 640.00 | 610.00 | 640.00 | 4,260,500 | 0 |
| 05-Mar-2025 | 610.00 | 630.00 | 605.00 | 630.00 | 2,773,800 | 0 |
| 04-Mar-2025 | 615.00 | 620.00 | 605.00 | 610.00 | 1,688,700 | 0 |
| 03-Mar-2025 | 585.00 | 625.00 | 585.00 | 615.00 | 3,222,600 | 0 |
| 28-Feb-2025 | 620.00 | 620.00 | 580.00 | 580.00 | 733,900 | 0 |
| 27-Feb-2025 | 615.00 | 620.00 | 595.00 | 610.00 | 1,413,000 | 0 |
| 26-Feb-2025 | 625.00 | 625.00 | 610.00 | 615.00 | 1,605,700 | 0 |
| 25-Feb-2025 | 630.00 | 635.00 | 605.00 | 615.00 | 2,020,800 | 0 |
| 24-Feb-2025 | 635.00 | 650.00 | 615.00 | 620.00 | 677,000 | 0 |
| 21-Feb-2025 | 615.00 | 645.00 | 605.00 | 635.00 | 2,789,900 | 0 |
| 20-Feb-2025 | 610.00 | 625.00 | 605.00 | 620.00 | 735,700 | 0 |
| 19-Feb-2025 | 635.00 | 635.00 | 605.00 | 610.00 | 1,307,900 | 0 |
| 18-Feb-2025 | 635.00 | 640.00 | 625.00 | 625.00 | 1,739,700 | 0 |
| 17-Feb-2025 | 640.00 | 645.00 | 615.00 | 630.00 | 2,519,000 | 0 |
| 14-Feb-2025 | 630.00 | 640.00 | 625.00 | 635.00 | 2,674,200 | 0 |
| 13-Feb-2025 | 600.00 | 635.00 | 580.00 | 625.00 | 5,100,800 | 0 |
| 12-Feb-2025 | 580.00 | 600.00 | 580.00 | 595.00 | 2,600,900 | 0 |
| 11-Feb-2025 | 590.00 | 605.00 | 555.00 | 580.00 | 3,682,600 | 0 |
| 10-Feb-2025 | 590.00 | 615.00 | 585.00 | 585.00 | 1,866,200 | 0 |
| 07-Feb-2025 | 630.00 | 630.00 | 575.00 | 590.00 | 6,117,000 | 0 |
| 06-Feb-2025 | 630.00 | 640.00 | 620.00 | 625.00 | 4,633,200 | 0 |
| 05-Feb-2025 | 630.00 | 640.00 | 610.00 | 625.00 | 5,248,300 | 0 |
| 04-Feb-2025 | 650.00 | 675.00 | 610.00 | 630.00 | 13,190,200 | 0 |
| 03-Feb-2025 | 580.00 | 655.00 | 575.00 | 630.00 | 36,642,900 | 0 |
| 31-Jan-2025 | 900.00 | 900.00 | 550.00 | 550.00 | 108,141,700 | 0 |
| 30-Jan-2025 | 600.00 | 730.00 | 600.00 | 730.00 | 23,569,700 | 0 |
| 24-Jan-2025 | 625.00 | 625.00 | 540.00 | 585.00 | 4,407,600 | 0 |
| 23-Jan-2025 | 625.00 | 640.00 | 610.00 | 630.00 | 266,300 | 0 |
| 22-Jan-2025 | 620.00 | 635.00 | 600.00 | 625.00 | 686,000 | 0 |
| 21-Jan-2025 | 600.00 | 620.00 | 590.00 | 615.00 | 380,100 | 0 |
| 20-Jan-2025 | 590.00 | 600.00 | 585.00 | 600.00 | 371,800 | 0 |
| 17-Jan-2025 | 590.00 | 600.00 | 575.00 | 585.00 | 232,800 | 0 |
| 16-Jan-2025 | 595.00 | 600.00 | 570.00 | 590.00 | 630,200 | 0 |
| 15-Jan-2025 | 595.00 | 600.00 | 555.00 | 590.00 | 1,398,800 | 0 |
| 14-Jan-2025 | 580.00 | 605.00 | 575.00 | 595.00 | 207,600 | 0 |
| 13-Jan-2025 | 605.00 | 615.00 | 575.00 | 575.00 | 670,600 | 0 |
| 10-Jan-2025 | 590.00 | 625.00 | 585.00 | 615.00 | 176,500 | 0 |
| 09-Jan-2025 | 585.00 | 590.00 | 580.00 | 585.00 | 212,100 | 0 |
| 08-Jan-2025 | 595.00 | 600.00 | 570.00 | 590.00 | 767,400 | 0 |
| 07-Jan-2025 | 600.00 | 600.00 | 585.00 | 595.00 | 678,000 | 0 |
| 06-Jan-2025 | 590.00 | 605.00 | 590.00 | 595.00 | 1,175,000 | 0 |
| 03-Jan-2025 | 590.00 | 605.00 | 575.00 | 590.00 | 277,300 | 0 |
| 02-Jan-2025 | 575.00 | 600.00 | 570.00 | 590.00 | 557,300 | 0 |
| 30-Dec-2024 | 630.00 | 635.00 | 560.00 | 575.00 | 3,176,000 | 0 |
| 27-Dec-2024 | 620.00 | 635.00 | 620.00 | 630.00 | 132,900 | 0 |
| 24-Dec-2024 | 650.00 | 660.00 | 600.00 | 610.00 | 2,195,800 | 0 |
| 23-Dec-2024 | 630.00 | 655.00 | 630.00 | 640.00 | 1,347,100 | 0 |
| 20-Dec-2024 | 635.00 | 640.00 | 620.00 | 630.00 | 296,700 | 0 |
| 19-Dec-2024 | 610.00 | 635.00 | 610.00 | 625.00 | 407,400 | 0 |
| 18-Dec-2024 | 635.00 | 655.00 | 610.00 | 610.00 | 731,700 | 0 |
| 17-Dec-2024 | 635.00 | 675.00 | 620.00 | 635.00 | 469,200 | 0 |
| 16-Dec-2024 | 645.00 | 660.00 | 620.00 | 620.00 | 972,500 | 0 |
| 13-Dec-2024 | 650.00 | 650.00 | 635.00 | 645.00 | 114,800 | 0 |
| 12-Dec-2024 | 645.00 | 650.00 | 630.00 | 650.00 | 320,200 | 0 |
| 11-Dec-2024 | 665.00 | 670.00 | 625.00 | 645.00 | 4,535,400 | 0 |
| 10-Dec-2024 | 680.00 | 690.00 | 635.00 | 665.00 | 4,114,200 | 0 |
| 09-Dec-2024 | 660.00 | 680.00 | 660.00 | 680.00 | 254,000 | 0 |
| 06-Dec-2024 | 690.00 | 690.00 | 655.00 | 660.00 | 227,300 | 0 |
| 05-Dec-2024 | 665.00 | 675.00 | 660.00 | 670.00 | 660,900 | 0 |
| 04-Dec-2024 | 680.00 | 680.00 | 655.00 | 665.00 | 929,300 | 0 |
| 03-Dec-2024 | 680.00 | 690.00 | 655.00 | 665.00 | 894,800 | 0 |
| 02-Dec-2024 | 690.00 | 690.00 | 670.00 | 675.00 | 728,600 | 0 |
| 29-Nov-2024 | 675.00 | 710.00 | 670.00 | 685.00 | 1,400,800 | 0 |
| 28-Nov-2024 | 655.00 | 675.00 | 650.00 | 675.00 | 10,778,100 | 0 |
| 26-Nov-2024 | 645.00 | 660.00 | 645.00 | 660.00 | 176,000 | 0 |
| 25-Nov-2024 | 650.00 | 670.00 | 645.00 | 645.00 | 313,000 | 0 |