| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 119.00 | 119.00 | 112.00 | 113.00 | 1,490,800 | 0 |
| 05-May-2025 | 121.00 | 121.00 | 114.00 | 116.00 | 1,361,600 | 0 |
| 02-May-2025 | 120.00 | 123.00 | 115.00 | 120.00 | 2,080,700 | 0 |
| 30-Apr-2025 | 128.00 | 128.00 | 118.00 | 122.00 | 3,858,400 | 0 |
| 29-Apr-2025 | 119.00 | 139.00 | 118.00 | 126.00 | 24,957,500 | 0 |
| 28-Apr-2025 | 110.00 | 117.00 | 105.00 | 117.00 | 2,458,600 | 0 |
| 25-Apr-2025 | 110.00 | 110.00 | 103.00 | 109.00 | 318,800 | 0 |
| 24-Apr-2025 | 110.00 | 114.00 | 105.00 | 107.00 | 912,100 | 0 |
| 23-Apr-2025 | 113.00 | 115.00 | 106.00 | 110.00 | 718,400 | 0 |
| 22-Apr-2025 | 113.00 | 113.00 | 110.00 | 112.00 | 412,400 | 0 |
| 21-Apr-2025 | 109.00 | 115.00 | 109.00 | 113.00 | 846,900 | 0 |
| 17-Apr-2025 | 109.00 | 114.00 | 106.00 | 111.00 | 771,300 | 0 |
| 16-Apr-2025 | 110.00 | 113.00 | 103.00 | 109.00 | 515,900 | 0 |
| 15-Apr-2025 | 100.00 | 112.00 | 100.00 | 110.00 | 1,545,100 | 0 |
| 14-Apr-2025 | 101.00 | 102.00 | 98.00 | 100.00 | 654,700 | 0 |
| 11-Apr-2025 | 106.00 | 106.00 | 97.00 | 101.00 | 439,100 | 0 |
| 10-Apr-2025 | 106.00 | 107.00 | 102.00 | 103.00 | 528,900 | 0 |
| 09-Apr-2025 | 101.00 | 106.00 | 95.00 | 106.00 | 1,547,700 | 0 |
| 08-Apr-2025 | 103.00 | 111.00 | 95.00 | 101.00 | 1,945,800 | 0 |
| 27-Mar-2025 | 104.00 | 111.00 | 103.00 | 107.00 | 1,042,900 | 0 |
| 26-Mar-2025 | 104.00 | 108.00 | 103.00 | 106.00 | 284,400 | 0 |
| 25-Mar-2025 | 107.00 | 111.00 | 103.00 | 105.00 | 946,900 | 0 |
| 24-Mar-2025 | 115.00 | 115.00 | 102.00 | 106.00 | 1,160,700 | 0 |
| 21-Mar-2025 | 116.00 | 117.00 | 110.00 | 113.00 | 1,503,300 | 0 |
| 20-Mar-2025 | 113.00 | 115.00 | 110.00 | 111.00 | 1,220,100 | 0 |
| 19-Mar-2025 | 107.00 | 112.00 | 105.00 | 111.00 | 581,500 | 0 |
| 18-Mar-2025 | 110.00 | 117.00 | 103.00 | 107.00 | 2,260,200 | 0 |
| 17-Mar-2025 | 110.00 | 110.00 | 107.00 | 110.00 | 1,342,200 | 0 |
| 14-Mar-2025 | 107.00 | 111.00 | 106.00 | 108.00 | 882,700 | 0 |
| 13-Mar-2025 | 108.00 | 109.00 | 104.00 | 107.00 | 1,025,600 | 0 |
| 12-Mar-2025 | 112.00 | 113.00 | 107.00 | 108.00 | 1,467,400 | 0 |
| 11-Mar-2025 | 115.00 | 116.00 | 106.00 | 112.00 | 1,835,900 | 0 |
| 10-Mar-2025 | 110.00 | 125.00 | 107.00 | 116.00 | 13,026,900 | 0 |
| 07-Mar-2025 | 102.00 | 108.00 | 102.00 | 105.00 | 2,283,300 | 0 |
| 06-Mar-2025 | 101.00 | 102.00 | 96.00 | 102.00 | 1,375,200 | 0 |
| 05-Mar-2025 | 103.00 | 103.00 | 98.00 | 100.00 | 1,186,100 | 0 |
| 04-Mar-2025 | 102.00 | 102.00 | 85.00 | 96.00 | 7,663,700 | 0 |
| 03-Mar-2025 | 100.00 | 103.00 | 99.00 | 102.00 | 1,353,100 | 0 |
| 28-Feb-2025 | 102.00 | 103.00 | 100.00 | 100.00 | 1,772,200 | 0 |
| 27-Feb-2025 | 104.00 | 106.00 | 101.00 | 103.00 | 2,471,200 | 0 |
| 26-Feb-2025 | 105.00 | 107.00 | 102.00 | 104.00 | 1,167,000 | 0 |
| 25-Feb-2025 | 105.00 | 108.00 | 103.00 | 104.00 | 1,508,400 | 0 |
| 24-Feb-2025 | 105.00 | 108.00 | 103.00 | 104.00 | 2,124,800 | 0 |
| 21-Feb-2025 | 104.00 | 111.00 | 104.00 | 105.00 | 1,454,000 | 0 |
| 20-Feb-2025 | 104.00 | 106.00 | 103.00 | 104.00 | 990,500 | 0 |
| 19-Feb-2025 | 106.00 | 107.00 | 103.00 | 105.00 | 951,100 | 0 |
| 18-Feb-2025 | 107.00 | 108.00 | 104.00 | 106.00 | 400,500 | 0 |
| 17-Feb-2025 | 107.00 | 107.00 | 103.00 | 107.00 | 446,200 | 0 |
| 14-Feb-2025 | 106.00 | 107.00 | 104.00 | 106.00 | 61,600 | 0 |
| 13-Feb-2025 | 106.00 | 107.00 | 102.00 | 106.00 | 2,060,100 | 0 |
| 12-Feb-2025 | 107.00 | 109.00 | 105.00 | 107.00 | 380,100 | 0 |
| 11-Feb-2025 | 105.00 | 109.00 | 103.00 | 107.00 | 1,154,400 | 0 |
| 10-Feb-2025 | 109.00 | 116.00 | 104.00 | 105.00 | 2,320,400 | 0 |
| 07-Feb-2025 | 111.00 | 111.00 | 105.00 | 109.00 | 1,643,000 | 0 |
| 06-Feb-2025 | 111.00 | 113.00 | 109.00 | 111.00 | 242,600 | 0 |
| 05-Feb-2025 | 111.00 | 113.00 | 108.00 | 111.00 | 3,356,900 | 0 |
| 04-Feb-2025 | 112.00 | 116.00 | 110.00 | 111.00 | 1,259,300 | 0 |
| 03-Feb-2025 | 115.00 | 115.00 | 110.00 | 111.00 | 759,700 | 0 |
| 31-Jan-2025 | 112.00 | 120.00 | 109.00 | 115.00 | 1,575,000 | 0 |
| 30-Jan-2025 | 115.00 | 119.00 | 108.00 | 113.00 | 2,407,100 | 0 |
| 24-Jan-2025 | 112.00 | 116.00 | 110.00 | 113.00 | 1,991,200 | 0 |
| 23-Jan-2025 | 126.00 | 130.00 | 112.00 | 112.00 | 8,932,500 | 0 |
| 22-Jan-2025 | 115.00 | 126.00 | 113.00 | 124.00 | 8,609,300 | 0 |
| 21-Jan-2025 | 110.00 | 115.00 | 108.00 | 114.00 | 3,550,000 | 0 |
| 20-Jan-2025 | 109.00 | 113.00 | 106.00 | 111.00 | 1,992,400 | 0 |
| 17-Jan-2025 | 110.00 | 111.00 | 107.00 | 109.00 | 1,452,600 | 0 |
| 16-Jan-2025 | 105.00 | 115.00 | 104.00 | 107.00 | 4,796,200 | 0 |
| 15-Jan-2025 | 107.00 | 108.00 | 104.00 | 105.00 | 1,152,200 | 0 |
| 14-Jan-2025 | 104.00 | 107.00 | 102.00 | 105.00 | 872,700 | 0 |
| 13-Jan-2025 | 103.00 | 107.00 | 102.00 | 104.00 | 1,380,400 | 0 |
| 10-Jan-2025 | 103.00 | 105.00 | 102.00 | 103.00 | 989,000 | 0 |
| 09-Jan-2025 | 102.00 | 106.00 | 102.00 | 103.00 | 1,349,900 | 0 |
| 08-Jan-2025 | 103.00 | 108.00 | 101.00 | 102.00 | 1,746,800 | 0 |
| 07-Jan-2025 | 102.00 | 104.00 | 101.00 | 102.00 | 715,300 | 0 |
| 06-Jan-2025 | 105.00 | 105.00 | 102.00 | 102.00 | 1,188,100 | 0 |
| 03-Jan-2025 | 105.00 | 107.00 | 103.00 | 105.00 | 540,500 | 0 |
| 02-Jan-2025 | 112.00 | 112.00 | 103.00 | 105.00 | 1,330,000 | 0 |
| 30-Dec-2024 | 103.00 | 111.00 | 101.00 | 111.00 | 3,742,200 | 0 |
| 27-Dec-2024 | 104.00 | 106.00 | 101.00 | 103.00 | 734,800 | 0 |
| 24-Dec-2024 | 104.00 | 119.00 | 103.00 | 104.00 | 5,748,800 | 0 |
| 23-Dec-2024 | 104.00 | 106.00 | 102.00 | 103.00 | 652,800 | 0 |
| 20-Dec-2024 | 103.00 | 105.00 | 101.00 | 104.00 | 663,200 | 0 |
| 19-Dec-2024 | 102.00 | 103.00 | 100.00 | 103.00 | 1,535,200 | 0 |
| 18-Dec-2024 | 104.00 | 105.00 | 101.00 | 103.00 | 457,100 | 0 |
| 17-Dec-2024 | 103.00 | 112.00 | 101.00 | 104.00 | 3,146,300 | 0 |
| 16-Dec-2024 | 103.00 | 104.00 | 100.00 | 101.00 | 2,613,600 | 0 |
| 13-Dec-2024 | 104.00 | 105.00 | 103.00 | 103.00 | 534,400 | 0 |
| 12-Dec-2024 | 105.00 | 107.00 | 102.00 | 103.00 | 1,464,200 | 0 |
| 11-Dec-2024 | 104.00 | 108.00 | 102.00 | 105.00 | 1,630,400 | 0 |
| 10-Dec-2024 | 104.00 | 108.00 | 103.00 | 104.00 | 1,507,400 | 0 |
| 09-Dec-2024 | 106.00 | 106.00 | 100.00 | 104.00 | 4,496,900 | 0 |
| 06-Dec-2024 | 106.00 | 107.00 | 101.00 | 105.00 | 2,976,000 | 0 |
| 05-Dec-2024 | 110.00 | 110.00 | 104.00 | 106.00 | 1,914,800 | 0 |
| 04-Dec-2024 | 113.00 | 113.00 | 102.00 | 109.00 | 3,422,400 | 0 |
| 03-Dec-2024 | 111.00 | 122.00 | 107.00 | 112.00 | 2,667,200 | 0 |
| 02-Dec-2024 | 112.00 | 115.00 | 107.00 | 112.00 | 521,900 | 0 |
| 29-Nov-2024 | 109.00 | 115.00 | 105.00 | 112.00 | 2,038,200 | 0 |
| 28-Nov-2024 | 110.00 | 115.00 | 106.00 | 110.00 | 1,575,100 | 0 |
| 26-Nov-2024 | 109.00 | 112.00 | 103.00 | 105.00 | 1,535,800 | 0 |
| 25-Nov-2024 | 109.00 | 116.00 | 108.00 | 110.00 | 903,600 | 0 |