| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 715.00 | 720.00 | 710.00 | 715.00 | 3,908,500 | 0 |
| 05-May-2025 | 710.00 | 715.00 | 705.00 | 710.00 | 2,242,600 | 0 |
| 02-May-2025 | 710.00 | 715.00 | 705.00 | 710.00 | 2,342,300 | 0 |
| 30-Apr-2025 | 705.00 | 710.00 | 700.00 | 710.00 | 2,545,400 | 0 |
| 29-Apr-2025 | 700.00 | 710.00 | 695.00 | 705.00 | 2,294,800 | 0 |
| 28-Apr-2025 | 700.00 | 705.00 | 690.00 | 700.00 | 1,763,100 | 0 |
| 25-Apr-2025 | 700.00 | 705.00 | 690.00 | 700.00 | 1,094,300 | 0 |
| 24-Apr-2025 | 680.00 | 720.00 | 680.00 | 690.00 | 4,280,300 | 0 |
| 23-Apr-2025 | 675.00 | 685.00 | 675.00 | 685.00 | 1,737,700 | 0 |
| 22-Apr-2025 | 675.00 | 680.00 | 670.00 | 675.00 | 2,547,200 | 0 |
| 21-Apr-2025 | 675.00 | 680.00 | 670.00 | 675.00 | 2,342,700 | 0 |
| 17-Apr-2025 | 670.00 | 680.00 | 665.00 | 680.00 | 1,982,000 | 0 |
| 16-Apr-2025 | 675.00 | 680.00 | 665.00 | 670.00 | 3,680,300 | 0 |
| 15-Apr-2025 | 670.00 | 675.00 | 665.00 | 675.00 | 3,304,200 | 0 |
| 14-Apr-2025 | 660.00 | 685.00 | 660.00 | 670.00 | 4,890,700 | 0 |
| 11-Apr-2025 | 660.00 | 670.00 | 655.00 | 670.00 | 2,308,600 | 0 |
| 10-Apr-2025 | 650.00 | 670.00 | 645.00 | 660.00 | 4,893,800 | 0 |
| 09-Apr-2025 | 640.00 | 655.00 | 635.00 | 645.00 | 3,885,000 | 0 |
| 08-Apr-2025 | 650.00 | 650.00 | 625.00 | 650.00 | 8,425,700 | 0 |
| 27-Mar-2025 | 660.00 | 670.00 | 655.00 | 660.00 | 2,161,300 | 0 |
| 26-Mar-2025 | 655.00 | 660.00 | 650.00 | 660.00 | 2,658,600 | 0 |
| 25-Mar-2025 | 650.00 | 655.00 | 645.00 | 650.00 | 2,161,800 | 0 |
| 24-Mar-2025 | 650.00 | 655.00 | 640.00 | 650.00 | 2,683,800 | 0 |
| 21-Mar-2025 | 645.00 | 660.00 | 645.00 | 650.00 | 3,345,100 | 0 |
| 20-Mar-2025 | 645.00 | 655.00 | 640.00 | 645.00 | 2,871,300 | 0 |
| 19-Mar-2025 | 645.00 | 655.00 | 640.00 | 645.00 | 1,839,400 | 0 |
| 18-Mar-2025 | 660.00 | 665.00 | 635.00 | 645.00 | 6,526,900 | 0 |
| 17-Mar-2025 | 655.00 | 670.00 | 650.00 | 660.00 | 2,998,000 | 0 |
| 14-Mar-2025 | 660.00 | 665.00 | 655.00 | 660.00 | 2,584,200 | 0 |
| 13-Mar-2025 | 660.00 | 665.00 | 655.00 | 660.00 | 2,184,500 | 0 |
| 12-Mar-2025 | 665.00 | 665.00 | 660.00 | 660.00 | 1,109,600 | 0 |
| 11-Mar-2025 | 665.00 | 665.00 | 655.00 | 660.00 | 1,302,200 | 0 |
| 10-Mar-2025 | 660.00 | 665.00 | 655.00 | 665.00 | 1,162,400 | 0 |
| 07-Mar-2025 | 660.00 | 665.00 | 655.00 | 660.00 | 386,900 | 0 |
| 06-Mar-2025 | 655.00 | 665.00 | 655.00 | 660.00 | 2,137,900 | 0 |
| 05-Mar-2025 | 655.00 | 660.00 | 650.00 | 655.00 | 964,200 | 0 |
| 04-Mar-2025 | 655.00 | 665.00 | 650.00 | 655.00 | 1,517,300 | 0 |
| 03-Mar-2025 | 645.00 | 660.00 | 640.00 | 655.00 | 1,944,200 | 0 |
| 28-Feb-2025 | 660.00 | 660.00 | 635.00 | 640.00 | 7,455,800 | 0 |
| 27-Feb-2025 | 665.00 | 670.00 | 650.00 | 660.00 | 3,404,800 | 0 |
| 26-Feb-2025 | 660.00 | 665.00 | 655.00 | 665.00 | 2,779,400 | 0 |
| 25-Feb-2025 | 660.00 | 665.00 | 660.00 | 660.00 | 1,929,100 | 0 |
| 24-Feb-2025 | 665.00 | 670.00 | 655.00 | 660.00 | 1,873,100 | 0 |
| 21-Feb-2025 | 670.00 | 670.00 | 655.00 | 665.00 | 3,207,000 | 0 |
| 20-Feb-2025 | 675.00 | 675.00 | 665.00 | 670.00 | 1,191,000 | 0 |
| 19-Feb-2025 | 670.00 | 675.00 | 670.00 | 675.00 | 1,038,000 | 0 |
| 18-Feb-2025 | 675.00 | 680.00 | 670.00 | 670.00 | 1,151,200 | 0 |
| 17-Feb-2025 | 670.00 | 675.00 | 665.00 | 675.00 | 1,107,100 | 0 |
| 14-Feb-2025 | 670.00 | 670.00 | 665.00 | 670.00 | 917,900 | 0 |
| 13-Feb-2025 | 670.00 | 675.00 | 665.00 | 665.00 | 800,100 | 0 |
| 12-Feb-2025 | 670.00 | 675.00 | 665.00 | 670.00 | 711,700 | 0 |
| 11-Feb-2025 | 665.00 | 675.00 | 660.00 | 670.00 | 2,079,000 | 0 |
| 10-Feb-2025 | 670.00 | 675.00 | 660.00 | 665.00 | 2,013,800 | 0 |
| 07-Feb-2025 | 660.00 | 670.00 | 660.00 | 670.00 | 1,420,900 | 0 |
| 06-Feb-2025 | 670.00 | 670.00 | 660.00 | 665.00 | 2,484,400 | 0 |
| 05-Feb-2025 | 675.00 | 675.00 | 665.00 | 665.00 | 1,222,200 | 0 |
| 04-Feb-2025 | 670.00 | 675.00 | 665.00 | 675.00 | 736,500 | 0 |
| 03-Feb-2025 | 670.00 | 675.00 | 660.00 | 675.00 | 2,562,800 | 0 |
| 31-Jan-2025 | 660.00 | 670.00 | 660.00 | 670.00 | 2,206,500 | 0 |
| 30-Jan-2025 | 665.00 | 670.00 | 660.00 | 660.00 | 1,865,200 | 0 |
| 24-Jan-2025 | 660.00 | 665.00 | 655.00 | 665.00 | 5,634,000 | 0 |
| 23-Jan-2025 | 665.00 | 670.00 | 655.00 | 660.00 | 4,165,800 | 0 |
| 22-Jan-2025 | 670.00 | 670.00 | 665.00 | 665.00 | 4,623,900 | 0 |
| 21-Jan-2025 | 670.00 | 675.00 | 665.00 | 670.00 | 1,813,200 | 0 |
| 20-Jan-2025 | 680.00 | 685.00 | 665.00 | 670.00 | 4,988,000 | 0 |
| 17-Jan-2025 | 670.00 | 680.00 | 660.00 | 680.00 | 7,099,000 | 0 |
| 16-Jan-2025 | 675.00 | 680.00 | 665.00 | 670.00 | 7,109,300 | 0 |
| 15-Jan-2025 | 670.00 | 675.00 | 665.00 | 670.00 | 2,782,500 | 0 |
| 14-Jan-2025 | 675.00 | 680.00 | 670.00 | 670.00 | 3,528,200 | 0 |
| 13-Jan-2025 | 690.00 | 690.00 | 675.00 | 675.00 | 4,610,000 | 0 |
| 10-Jan-2025 | 685.00 | 695.00 | 685.00 | 690.00 | 1,558,500 | 0 |
| 09-Jan-2025 | 685.00 | 690.00 | 680.00 | 685.00 | 1,917,800 | 0 |
| 08-Jan-2025 | 680.00 | 690.00 | 680.00 | 685.00 | 1,236,000 | 0 |
| 07-Jan-2025 | 690.00 | 690.00 | 675.00 | 680.00 | 4,843,500 | 0 |
| 06-Jan-2025 | 685.00 | 695.00 | 685.00 | 690.00 | 2,430,400 | 0 |
| 03-Jan-2025 | 695.00 | 695.00 | 685.00 | 685.00 | 1,060,400 | 0 |
| 02-Jan-2025 | 690.00 | 700.00 | 690.00 | 695.00 | 2,127,800 | 0 |
| 30-Dec-2024 | 690.00 | 700.00 | 690.00 | 695.00 | 1,588,900 | 0 |
| 27-Dec-2024 | 690.00 | 695.00 | 675.00 | 690.00 | 5,718,600 | 0 |
| 24-Dec-2024 | 695.00 | 705.00 | 690.00 | 690.00 | 3,694,800 | 0 |
| 23-Dec-2024 | 690.00 | 700.00 | 680.00 | 695.00 | 3,805,300 | 0 |
| 20-Dec-2024 | 685.00 | 695.00 | 685.00 | 690.00 | 1,730,900 | 0 |
| 19-Dec-2024 | 700.00 | 700.00 | 685.00 | 685.00 | 4,487,600 | 0 |
| 18-Dec-2024 | 705.00 | 705.00 | 690.00 | 700.00 | 4,608,200 | 0 |
| 17-Dec-2024 | 700.00 | 705.00 | 690.00 | 705.00 | 5,730,600 | 0 |
| 16-Dec-2024 | 695.00 | 700.00 | 685.00 | 700.00 | 4,583,200 | 0 |
| 13-Dec-2024 | 700.00 | 700.00 | 690.00 | 695.00 | 4,297,600 | 0 |
| 12-Dec-2024 | 695.00 | 700.00 | 690.00 | 700.00 | 2,769,300 | 0 |
| 11-Dec-2024 | 695.00 | 700.00 | 690.00 | 695.00 | 2,236,600 | 0 |
| 10-Dec-2024 | 700.00 | 705.00 | 695.00 | 700.00 | 1,888,700 | 0 |
| 09-Dec-2024 | 710.00 | 710.00 | 685.00 | 700.00 | 6,855,500 | 0 |
| 06-Dec-2024 | 710.00 | 720.00 | 705.00 | 720.00 | 9,622,000 | 0 |
| 05-Dec-2024 | 710.00 | 715.00 | 705.00 | 710.00 | 3,651,700 | 0 |
| 04-Dec-2024 | 705.00 | 715.00 | 705.00 | 710.00 | 5,726,000 | 0 |
| 03-Dec-2024 | 700.00 | 710.00 | 695.00 | 705.00 | 4,059,700 | 0 |
| 02-Dec-2024 | 710.00 | 710.00 | 695.00 | 695.00 | 6,954,600 | 0 |
| 29-Nov-2024 | 705.00 | 710.00 | 700.00 | 705.00 | 4,155,900 | 0 |
| 28-Nov-2024 | 695.00 | 715.00 | 695.00 | 705.00 | 4,765,800 | 0 |
| 26-Nov-2024 | 710.00 | 710.00 | 695.00 | 695.00 | 5,050,800 | 0 |
| 25-Nov-2024 | 700.00 | 710.00 | 695.00 | 710.00 | 3,710,500 | 0 |