| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 119.00 | 122.00 | 116.00 | 119.00 | 3,973,100 | 0 |
| 05-May-2025 | 120.00 | 120.00 | 116.00 | 118.00 | 4,863,400 | 0 |
| 02-May-2025 | 124.00 | 125.00 | 116.00 | 120.00 | 3,995,900 | 0 |
| 30-Apr-2025 | 123.00 | 126.00 | 122.00 | 123.00 | 1,430,500 | 0 |
| 29-Apr-2025 | 125.00 | 125.00 | 121.00 | 122.00 | 2,000,800 | 0 |
| 28-Apr-2025 | 125.00 | 126.00 | 124.00 | 125.00 | 2,278,100 | 0 |
| 25-Apr-2025 | 124.00 | 126.00 | 123.00 | 125.00 | 1,312,900 | 0 |
| 24-Apr-2025 | 123.00 | 128.00 | 122.00 | 124.00 | 4,547,800 | 0 |
| 23-Apr-2025 | 124.00 | 124.00 | 121.00 | 121.00 | 2,847,800 | 0 |
| 22-Apr-2025 | 127.00 | 129.00 | 124.00 | 124.00 | 10,536,000 | 0 |
| 21-Apr-2025 | 120.00 | 134.00 | 120.00 | 125.00 | 40,975,700 | 0 |
| 17-Apr-2025 | 117.00 | 130.00 | 117.00 | 119.00 | 28,616,300 | 0 |
| 16-Apr-2025 | 117.00 | 119.00 | 115.00 | 116.00 | 1,572,100 | 0 |
| 15-Apr-2025 | 117.00 | 120.00 | 115.00 | 116.00 | 2,473,300 | 0 |
| 14-Apr-2025 | 119.00 | 126.00 | 115.00 | 118.00 | 9,788,000 | 0 |
| 11-Apr-2025 | 104.00 | 120.00 | 104.00 | 117.00 | 15,096,000 | 0 |
| 10-Apr-2025 | 103.00 | 110.00 | 102.00 | 104.00 | 2,052,100 | 0 |
| 09-Apr-2025 | 97.00 | 103.00 | 96.00 | 100.00 | 1,073,800 | 0 |
| 08-Apr-2025 | 106.00 | 107.00 | 97.00 | 97.00 | 8,138,900 | 0 |
| 27-Mar-2025 | 114.00 | 116.00 | 110.00 | 113.00 | 4,530,100 | 0 |
| 26-Mar-2025 | 129.00 | 129.00 | 111.00 | 113.00 | 28,357,000 | 0 |
| 25-Mar-2025 | 96.00 | 111.00 | 95.00 | 111.00 | 4,160,300 | 0 |
| 24-Mar-2025 | 98.00 | 98.00 | 96.00 | 97.00 | 567,000 | 0 |
| 21-Mar-2025 | 98.00 | 99.00 | 97.00 | 99.00 | 162,900 | 0 |
| 20-Mar-2025 | 97.00 | 100.00 | 96.00 | 98.00 | 1,060,900 | 0 |
| 19-Mar-2025 | 98.00 | 98.00 | 96.00 | 98.00 | 761,400 | 0 |
| 18-Mar-2025 | 96.00 | 98.00 | 95.00 | 98.00 | 1,516,800 | 0 |
| 17-Mar-2025 | 97.00 | 99.00 | 95.00 | 97.00 | 1,146,700 | 0 |
| 14-Mar-2025 | 99.00 | 100.00 | 97.00 | 97.00 | 845,700 | 0 |
| 13-Mar-2025 | 97.00 | 99.00 | 96.00 | 99.00 | 470,800 | 0 |
| 12-Mar-2025 | 98.00 | 99.00 | 96.00 | 97.00 | 1,183,800 | 0 |
| 11-Mar-2025 | 98.00 | 100.00 | 98.00 | 99.00 | 656,700 | 0 |
| 10-Mar-2025 | 100.00 | 100.00 | 98.00 | 100.00 | 357,600 | 0 |
| 07-Mar-2025 | 99.00 | 101.00 | 99.00 | 101.00 | 1,197,800 | 0 |
| 06-Mar-2025 | 99.00 | 101.00 | 99.00 | 100.00 | 782,500 | 0 |
| 05-Mar-2025 | 99.00 | 100.00 | 98.00 | 100.00 | 277,900 | 0 |
| 04-Mar-2025 | 99.00 | 100.00 | 97.00 | 98.00 | 1,182,800 | 0 |
| 03-Mar-2025 | 96.00 | 100.00 | 96.00 | 99.00 | 492,300 | 0 |
| 28-Feb-2025 | 99.00 | 100.00 | 96.00 | 97.00 | 1,577,100 | 0 |
| 27-Feb-2025 | 102.00 | 103.00 | 99.00 | 100.00 | 690,100 | 0 |
| 26-Feb-2025 | 102.00 | 103.00 | 100.00 | 101.00 | 2,841,600 | 0 |
| 25-Feb-2025 | 101.00 | 108.00 | 99.00 | 105.00 | 7,309,500 | 0 |
| 24-Feb-2025 | 102.00 | 104.00 | 100.00 | 101.00 | 2,079,900 | 0 |
| 21-Feb-2025 | 100.00 | 103.00 | 100.00 | 101.00 | 451,600 | 0 |
| 20-Feb-2025 | 101.00 | 105.00 | 100.00 | 100.00 | 2,913,800 | 0 |
| 19-Feb-2025 | 102.00 | 105.00 | 99.00 | 100.00 | 4,487,300 | 0 |
| 18-Feb-2025 | 99.00 | 104.00 | 99.00 | 102.00 | 1,859,700 | 0 |
| 17-Feb-2025 | 100.00 | 102.00 | 99.00 | 99.00 | 1,727,700 | 0 |
| 14-Feb-2025 | 100.00 | 100.00 | 98.00 | 100.00 | 1,020,800 | 0 |
| 13-Feb-2025 | 100.00 | 102.00 | 98.00 | 100.00 | 1,044,300 | 0 |
| 12-Feb-2025 | 102.00 | 102.00 | 98.00 | 99.00 | 2,656,800 | 0 |
| 11-Feb-2025 | 114.00 | 114.00 | 100.00 | 101.00 | 16,564,400 | 0 |
| 10-Feb-2025 | 99.00 | 100.00 | 97.00 | 100.00 | 2,696,500 | 0 |
| 07-Feb-2025 | 100.00 | 103.00 | 97.00 | 99.00 | 4,758,400 | 0 |
| 06-Feb-2025 | 113.00 | 122.00 | 100.00 | 100.00 | 58,359,100 | 0 |
| 05-Feb-2025 | 95.00 | 106.00 | 93.00 | 104.00 | 4,900,700 | 0 |
| 04-Feb-2025 | 94.00 | 96.00 | 92.00 | 95.00 | 1,603,400 | 0 |
| 03-Feb-2025 | 96.00 | 96.00 | 92.00 | 94.00 | 2,308,900 | 0 |
| 31-Jan-2025 | 96.00 | 98.00 | 95.00 | 96.00 | 1,815,700 | 0 |
| 30-Jan-2025 | 98.00 | 99.00 | 95.00 | 96.00 | 2,949,800 | 0 |
| 24-Jan-2025 | 98.00 | 100.00 | 97.00 | 98.00 | 1,779,700 | 0 |
| 23-Jan-2025 | 101.00 | 101.00 | 98.00 | 98.00 | 1,003,900 | 0 |
| 22-Jan-2025 | 101.00 | 102.00 | 99.00 | 100.00 | 2,282,900 | 0 |
| 21-Jan-2025 | 99.00 | 103.00 | 99.00 | 100.00 | 2,962,100 | 0 |
| 20-Jan-2025 | 99.00 | 99.00 | 97.00 | 99.00 | 3,219,600 | 0 |
| 17-Jan-2025 | 100.00 | 101.00 | 98.00 | 99.00 | 1,840,200 | 0 |
| 16-Jan-2025 | 103.00 | 103.00 | 99.00 | 99.00 | 3,640,900 | 0 |
| 15-Jan-2025 | 103.00 | 112.00 | 102.00 | 104.00 | 11,508,900 | 0 |
| 14-Jan-2025 | 102.00 | 104.00 | 99.00 | 103.00 | 3,833,700 | 0 |
| 13-Jan-2025 | 98.00 | 100.00 | 97.00 | 99.00 | 3,130,700 | 0 |
| 10-Jan-2025 | 98.00 | 100.00 | 98.00 | 99.00 | 904,200 | 0 |
| 09-Jan-2025 | 98.00 | 100.00 | 98.00 | 99.00 | 451,300 | 0 |
| 08-Jan-2025 | 100.00 | 101.00 | 98.00 | 98.00 | 1,548,400 | 0 |
| 07-Jan-2025 | 99.00 | 101.00 | 98.00 | 100.00 | 1,161,600 | 0 |
| 06-Jan-2025 | 100.00 | 102.00 | 99.00 | 100.00 | 336,400 | 0 |
| 03-Jan-2025 | 101.00 | 102.00 | 100.00 | 100.00 | 418,200 | 0 |
| 02-Jan-2025 | 100.00 | 102.00 | 99.00 | 101.00 | 510,100 | 0 |
| 30-Dec-2024 | 98.00 | 102.00 | 98.00 | 100.00 | 778,200 | 0 |
| 27-Dec-2024 | 98.00 | 101.00 | 98.00 | 100.00 | 548,600 | 0 |
| 24-Dec-2024 | 98.00 | 99.00 | 96.00 | 97.00 | 1,018,200 | 0 |
| 23-Dec-2024 | 100.00 | 102.00 | 98.00 | 98.00 | 787,200 | 0 |
| 20-Dec-2024 | 100.00 | 103.00 | 99.00 | 100.00 | 847,600 | 0 |
| 19-Dec-2024 | 103.00 | 103.00 | 98.00 | 101.00 | 2,052,900 | 0 |
| 18-Dec-2024 | 104.00 | 105.00 | 102.00 | 104.00 | 505,300 | 0 |
| 17-Dec-2024 | 105.00 | 107.00 | 104.00 | 104.00 | 1,500,400 | 0 |
| 16-Dec-2024 | 106.00 | 108.00 | 105.00 | 107.00 | 1,874,100 | 0 |
| 13-Dec-2024 | 105.00 | 108.00 | 105.00 | 105.00 | 1,849,100 | 0 |
| 12-Dec-2024 | 106.00 | 106.00 | 105.00 | 105.00 | 1,385,200 | 0 |
| 11-Dec-2024 | 107.00 | 108.00 | 105.00 | 106.00 | 2,016,400 | 0 |
| 10-Dec-2024 | 107.00 | 113.00 | 105.00 | 107.00 | 14,323,300 | 0 |
| 09-Dec-2024 | 105.00 | 115.00 | 104.00 | 107.00 | 5,950,300 | 0 |
| 06-Dec-2024 | 106.00 | 107.00 | 104.00 | 106.00 | 811,400 | 0 |
| 05-Dec-2024 | 103.00 | 106.00 | 103.00 | 106.00 | 701,100 | 0 |
| 04-Dec-2024 | 97.00 | 108.00 | 97.00 | 105.00 | 929,200 | 0 |
| 03-Dec-2024 | 100.00 | 107.00 | 100.00 | 104.00 | 2,853,100 | 0 |
| 02-Dec-2024 | 100.00 | 110.00 | 100.00 | 107.00 | 507,300 | 0 |
| 29-Nov-2024 | 110.00 | 112.00 | 108.00 | 109.00 | 1,772,700 | 0 |
| 28-Nov-2024 | 111.00 | 113.00 | 111.00 | 112.00 | 883,500 | 0 |
| 26-Nov-2024 | 112.00 | 112.00 | 109.00 | 111.00 | 866,000 | 0 |
| 25-Nov-2024 | 114.00 | 115.00 | 111.00 | 112.00 | 1,638,000 | 0 |