| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 330.00 | 330.00 | 320.00 | 324.00 | 13,500 | 0 |
| 05-May-2025 | 340.00 | 340.00 | 320.00 | 330.00 | 16,800 | 0 |
| 02-May-2025 | 328.00 | 328.00 | 318.00 | 320.00 | 10,800 | 0 |
| 30-Apr-2025 | 324.00 | 342.00 | 318.00 | 318.00 | 30,000 | 0 |
| 29-Apr-2025 | 326.00 | 342.00 | 318.00 | 320.00 | 29,400 | 0 |
| 28-Apr-2025 | 310.00 | 326.00 | 304.00 | 326.00 | 53,500 | 0 |
| 25-Apr-2025 | 304.00 | 324.00 | 286.00 | 310.00 | 83,600 | 0 |
| 24-Apr-2025 | 310.00 | 330.00 | 298.00 | 304.00 | 143,200 | 0 |
| 23-Apr-2025 | 290.00 | 314.00 | 290.00 | 308.00 | 50,600 | 0 |
| 22-Apr-2025 | 282.00 | 318.00 | 270.00 | 306.00 | 22,500 | 0 |
| 21-Apr-2025 | 300.00 | 304.00 | 296.00 | 296.00 | 22,800 | 0 |
| 17-Apr-2025 | 304.00 | 306.00 | 296.00 | 296.00 | 15,700 | 0 |
| 16-Apr-2025 | 306.00 | 306.00 | 292.00 | 304.00 | 22,700 | 0 |
| 15-Apr-2025 | 300.00 | 320.00 | 290.00 | 306.00 | 134,200 | 0 |
| 14-Apr-2025 | 298.00 | 318.00 | 286.00 | 300.00 | 120,500 | 0 |
| 11-Apr-2025 | 298.00 | 298.00 | 296.00 | 298.00 | 38,200 | 0 |
| 10-Apr-2025 | 288.00 | 298.00 | 286.00 | 298.00 | 30,600 | 0 |
| 09-Apr-2025 | 298.00 | 334.00 | 268.00 | 286.00 | 160,700 | 0 |
| 08-Apr-2025 | 322.00 | 322.00 | 292.00 | 298.00 | 138,500 | 0 |
| 27-Mar-2025 | 320.00 | 340.00 | 318.00 | 328.00 | 22,900 | 0 |
| 26-Mar-2025 | 322.00 | 330.00 | 318.00 | 318.00 | 38,500 | 0 |
| 25-Mar-2025 | 330.00 | 330.00 | 314.00 | 320.00 | 22,400 | 0 |
| 24-Mar-2025 | 322.00 | 330.00 | 304.00 | 330.00 | 110,900 | 0 |
| 21-Mar-2025 | 332.00 | 332.00 | 322.00 | 330.00 | 16,500 | 0 |
| 20-Mar-2025 | 320.00 | 352.00 | 320.00 | 332.00 | 8,500 | 0 |
| 19-Mar-2025 | 320.00 | 330.00 | 320.00 | 328.00 | 108,300 | 0 |
| 18-Mar-2025 | 380.00 | 380.00 | 298.00 | 330.00 | 156,500 | 0 |
| 17-Mar-2025 | 362.00 | 362.00 | 344.00 | 360.00 | 73,100 | 0 |
| 14-Mar-2025 | 380.00 | 380.00 | 346.00 | 362.00 | 182,800 | 0 |
| 13-Mar-2025 | 362.00 | 380.00 | 338.00 | 358.00 | 189,000 | 0 |
| 12-Mar-2025 | 390.00 | 390.00 | 362.00 | 362.00 | 35,300 | 0 |
| 11-Mar-2025 | 378.00 | 402.00 | 358.00 | 364.00 | 128,800 | 0 |
| 10-Mar-2025 | 374.00 | 376.00 | 364.00 | 364.00 | 49,800 | 0 |
| 07-Mar-2025 | 374.00 | 382.00 | 360.00 | 374.00 | 50,500 | 0 |
| 06-Mar-2025 | 356.00 | 368.00 | 356.00 | 368.00 | 89,200 | 0 |
| 05-Mar-2025 | 362.00 | 366.00 | 338.00 | 356.00 | 65,600 | 0 |
| 04-Mar-2025 | 380.00 | 386.00 | 360.00 | 372.00 | 19,400 | 0 |
| 03-Mar-2025 | 368.00 | 384.00 | 366.00 | 380.00 | 13,300 | 0 |
| 28-Feb-2025 | 380.00 | 392.00 | 368.00 | 368.00 | 94,200 | 0 |
| 27-Feb-2025 | 376.00 | 396.00 | 360.00 | 382.00 | 142,300 | 0 |
| 26-Feb-2025 | 382.00 | 410.00 | 368.00 | 378.00 | 249,300 | 0 |
| 25-Feb-2025 | 388.00 | 394.00 | 376.00 | 386.00 | 138,800 | 0 |
| 24-Feb-2025 | 402.00 | 402.00 | 380.00 | 384.00 | 197,700 | 0 |
| 21-Feb-2025 | 500.00 | 545.00 | 398.00 | 402.00 | 3,376,200 | 0 |
| 20-Feb-2025 | 372.00 | 450.00 | 372.00 | 450.00 | 2,236,900 | 0 |
| 19-Feb-2025 | 380.00 | 380.00 | 360.00 | 360.00 | 86,100 | 0 |
| 18-Feb-2025 | 376.00 | 380.00 | 350.00 | 380.00 | 51,500 | 0 |
| 17-Feb-2025 | 356.00 | 374.00 | 348.00 | 372.00 | 141,700 | 0 |
| 14-Feb-2025 | 360.00 | 370.00 | 350.00 | 356.00 | 61,500 | 0 |
| 13-Feb-2025 | 356.00 | 430.00 | 330.00 | 360.00 | 800,100 | 0 |
| 12-Feb-2025 | 472.00 | 472.00 | 326.00 | 352.00 | 1,070,900 | 0 |
| 11-Feb-2025 | 322.00 | 402.00 | 320.00 | 402.00 | 510,700 | 0 |
| 10-Feb-2025 | 350.00 | 360.00 | 300.00 | 322.00 | 112,100 | 0 |
| 07-Feb-2025 | 364.00 | 374.00 | 332.00 | 350.00 | 223,900 | 0 |
| 06-Feb-2025 | 372.00 | 378.00 | 346.00 | 364.00 | 95,900 | 0 |
| 05-Feb-2025 | 368.00 | 384.00 | 360.00 | 372.00 | 43,300 | 0 |
| 04-Feb-2025 | 384.00 | 384.00 | 368.00 | 372.00 | 23,000 | 0 |
| 03-Feb-2025 | 398.00 | 398.00 | 364.00 | 370.00 | 86,500 | 0 |
| 31-Jan-2025 | 364.00 | 398.00 | 364.00 | 384.00 | 89,600 | 0 |
| 30-Jan-2025 | 390.00 | 406.00 | 360.00 | 382.00 | 89,200 | 0 |
| 24-Jan-2025 | 406.00 | 406.00 | 390.00 | 390.00 | 31,800 | 0 |
| 23-Jan-2025 | 394.00 | 410.00 | 394.00 | 396.00 | 22,800 | 0 |
| 22-Jan-2025 | 406.00 | 418.00 | 392.00 | 398.00 | 97,300 | 0 |
| 21-Jan-2025 | 404.00 | 410.00 | 396.00 | 400.00 | 28,300 | 0 |
| 20-Jan-2025 | 406.00 | 416.00 | 396.00 | 402.00 | 120,900 | 0 |
| 17-Jan-2025 | 412.00 | 412.00 | 392.00 | 408.00 | 113,700 | 0 |
| 16-Jan-2025 | 414.00 | 418.00 | 402.00 | 412.00 | 58,200 | 0 |
| 15-Jan-2025 | 424.00 | 424.00 | 406.00 | 414.00 | 221,900 | 0 |
| 14-Jan-2025 | 422.00 | 432.00 | 408.00 | 422.00 | 209,900 | 0 |
| 13-Jan-2025 | 436.00 | 440.00 | 408.00 | 422.00 | 142,300 | 0 |
| 10-Jan-2025 | 446.00 | 450.00 | 428.00 | 440.00 | 68,300 | 0 |
| 09-Jan-2025 | 454.00 | 462.00 | 402.00 | 446.00 | 267,800 | 0 |
| 08-Jan-2025 | 470.00 | 470.00 | 444.00 | 454.00 | 263,500 | 0 |
| 07-Jan-2025 | 480.00 | 480.00 | 462.00 | 476.00 | 121,400 | 0 |
| 06-Jan-2025 | 494.00 | 494.00 | 456.00 | 480.00 | 231,700 | 0 |
| 03-Jan-2025 | 550.00 | 560.00 | 480.00 | 494.00 | 880,900 | 0 |
| 02-Jan-2025 | 460.00 | 565.00 | 460.00 | 540.00 | 3,578,900 | 0 |
| 30-Dec-2024 | 490.00 | 494.00 | 442.00 | 454.00 | 486,100 | 0 |
| 27-Dec-2024 | 498.00 | 545.00 | 480.00 | 490.00 | 818,800 | 0 |
| 24-Dec-2024 | 600.00 | 600.00 | 486.00 | 498.00 | 2,123,300 | 0 |
| 23-Dec-2024 | 805.00 | 975.00 | 600.00 | 600.00 | 5,363,500 | 0 |
| 20-Dec-2024 | 555.00 | 840.00 | 550.00 | 800.00 | 2,894,800 | 0 |
| 19-Dec-2024 | 675.00 | 675.00 | 675.00 | 675.00 | 0 | 0 |
| 18-Dec-2024 | 540.00 | 675.00 | 525.00 | 675.00 | 2,890,500 | 0 |
| 17-Dec-2024 | 650.00 | 715.00 | 530.00 | 540.00 | 1,352,800 | 0 |
| 16-Dec-2024 | 550.00 | 590.00 | 500.00 | 590.00 | 3,064,900 | 0 |
| 13-Dec-2024 | 472.00 | 474.00 | 402.00 | 474.00 | 3,357,400 | 0 |
| 12-Dec-2024 | 378.00 | 380.00 | 370.00 | 380.00 | 29,200 | 0 |
| 11-Dec-2024 | 380.00 | 380.00 | 374.00 | 380.00 | 17,300 | 0 |
| 10-Dec-2024 | 384.00 | 384.00 | 362.00 | 380.00 | 115,200 | 0 |
| 09-Dec-2024 | 388.00 | 406.00 | 384.00 | 384.00 | 19,900 | 0 |
| 06-Dec-2024 | 378.00 | 418.00 | 378.00 | 386.00 | 20,900 | 0 |
| 05-Dec-2024 | 382.00 | 382.00 | 366.00 | 378.00 | 78,600 | 0 |
| 04-Dec-2024 | 390.00 | 418.00 | 378.00 | 382.00 | 153,400 | 0 |
| 03-Dec-2024 | 410.00 | 505.00 | 386.00 | 390.00 | 1,287,200 | 0 |
| 02-Dec-2024 | 394.00 | 410.00 | 390.00 | 406.00 | 65,200 | 0 |
| 29-Nov-2024 | 398.00 | 398.00 | 394.00 | 394.00 | 44,200 | 0 |
| 28-Nov-2024 | 396.00 | 400.00 | 382.00 | 388.00 | 15,100 | 0 |
| 26-Nov-2024 | 396.00 | 396.00 | 380.00 | 396.00 | 7,100 | 0 |
| 25-Nov-2024 | 416.00 | 416.00 | 378.00 | 396.00 | 12,000 | 0 |