| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 59.00 | 61.00 | 59.00 | 60.00 | 3,321,000 | 0 |
| 05-May-2025 | 58.00 | 61.00 | 58.00 | 60.00 | 5,699,800 | 0 |
| 02-May-2025 | 61.00 | 61.00 | 57.00 | 58.00 | 11,113,800 | 0 |
| 30-Apr-2025 | 63.00 | 64.00 | 61.00 | 61.00 | 11,625,600 | 0 |
| 29-Apr-2025 | 63.00 | 69.00 | 62.00 | 64.00 | 34,752,300 | 0 |
| 28-Apr-2025 | 63.00 | 64.00 | 62.00 | 63.00 | 7,725,600 | 0 |
| 25-Apr-2025 | 61.00 | 65.00 | 60.00 | 63.00 | 14,124,000 | 0 |
| 24-Apr-2025 | 59.00 | 64.00 | 59.00 | 61.00 | 26,449,400 | 0 |
| 23-Apr-2025 | 59.00 | 60.00 | 57.00 | 59.00 | 5,892,100 | 0 |
| 22-Apr-2025 | 58.00 | 62.00 | 58.00 | 59.00 | 13,642,800 | 0 |
| 21-Apr-2025 | 58.00 | 58.00 | 56.00 | 58.00 | 4,777,400 | 0 |
| 17-Apr-2025 | 56.00 | 61.00 | 55.00 | 58.00 | 17,565,700 | 0 |
| 16-Apr-2025 | 55.00 | 57.00 | 55.00 | 55.00 | 4,092,900 | 0 |
| 15-Apr-2025 | 55.00 | 59.00 | 55.00 | 56.00 | 7,927,900 | 0 |
| 14-Apr-2025 | 53.00 | 56.00 | 52.00 | 55.00 | 9,537,600 | 0 |
| 11-Apr-2025 | 53.00 | 54.00 | 52.00 | 53.00 | 3,421,600 | 0 |
| 10-Apr-2025 | 53.00 | 55.00 | 53.00 | 53.00 | 4,196,100 | 0 |
| 09-Apr-2025 | 52.00 | 55.00 | 51.00 | 52.00 | 15,270,200 | 0 |
| 08-Apr-2025 | 54.00 | 54.00 | 50.00 | 52.00 | 22,076,500 | 0 |
| 27-Mar-2025 | 66.00 | 71.00 | 56.00 | 56.00 | 92,889,800 | 0 |
| 26-Mar-2025 | 52.00 | 69.00 | 51.00 | 67.00 | 128,436,500 | 0 |
| 25-Mar-2025 | 52.00 | 52.00 | 51.00 | 52.00 | 872,300 | 0 |
| 24-Mar-2025 | 50.00 | 52.00 | 50.00 | 52.00 | 14,656,200 | 0 |
| 21-Mar-2025 | 51.00 | 51.00 | 50.00 | 50.00 | 5,843,300 | 0 |
| 20-Mar-2025 | 51.00 | 53.00 | 50.00 | 51.00 | 9,157,500 | 0 |
| 19-Mar-2025 | 51.00 | 51.00 | 50.00 | 51.00 | 1,684,000 | 0 |
| 18-Mar-2025 | 51.00 | 51.00 | 50.00 | 51.00 | 6,884,100 | 0 |
| 17-Mar-2025 | 51.00 | 51.00 | 50.00 | 50.00 | 4,800,500 | 0 |
| 14-Mar-2025 | 51.00 | 51.00 | 50.00 | 51.00 | 1,377,600 | 0 |
| 13-Mar-2025 | 50.00 | 51.00 | 50.00 | 51.00 | 1,199,900 | 0 |
| 12-Mar-2025 | 51.00 | 51.00 | 50.00 | 50.00 | 6,141,900 | 0 |
| 11-Mar-2025 | 50.00 | 51.00 | 50.00 | 51.00 | 1,959,100 | 0 |
| 10-Mar-2025 | 52.00 | 52.00 | 50.00 | 51.00 | 2,746,100 | 0 |
| 07-Mar-2025 | 52.00 | 52.00 | 51.00 | 52.00 | 1,113,400 | 0 |
| 06-Mar-2025 | 52.00 | 54.00 | 51.00 | 52.00 | 6,023,600 | 0 |
| 05-Mar-2025 | 50.00 | 52.00 | 50.00 | 52.00 | 5,957,800 | 0 |
| 04-Mar-2025 | 50.00 | 51.00 | 50.00 | 50.00 | 1,713,200 | 0 |
| 03-Mar-2025 | 51.00 | 52.00 | 50.00 | 50.00 | 6,575,300 | 0 |
| 28-Feb-2025 | 51.00 | 52.00 | 50.00 | 50.00 | 2,931,600 | 0 |
| 27-Feb-2025 | 52.00 | 52.00 | 50.00 | 51.00 | 4,678,900 | 0 |
| 26-Feb-2025 | 52.00 | 53.00 | 51.00 | 52.00 | 1,377,200 | 0 |
| 25-Feb-2025 | 53.00 | 53.00 | 51.00 | 52.00 | 2,929,100 | 0 |
| 24-Feb-2025 | 53.00 | 53.00 | 51.00 | 53.00 | 3,538,200 | 0 |
| 21-Feb-2025 | 54.00 | 54.00 | 53.00 | 53.00 | 1,548,900 | 0 |
| 20-Feb-2025 | 55.00 | 55.00 | 53.00 | 54.00 | 1,970,100 | 0 |
| 19-Feb-2025 | 54.00 | 55.00 | 54.00 | 55.00 | 1,265,400 | 0 |
| 18-Feb-2025 | 56.00 | 57.00 | 54.00 | 54.00 | 3,127,800 | 0 |
| 17-Feb-2025 | 55.00 | 57.00 | 54.00 | 56.00 | 5,094,500 | 0 |
| 14-Feb-2025 | 55.00 | 55.00 | 54.00 | 55.00 | 919,500 | 0 |
| 13-Feb-2025 | 54.00 | 55.00 | 52.00 | 55.00 | 6,049,400 | 0 |
| 12-Feb-2025 | 53.00 | 55.00 | 52.00 | 53.00 | 7,712,100 | 0 |
| 11-Feb-2025 | 53.00 | 54.00 | 52.00 | 52.00 | 5,201,400 | 0 |
| 10-Feb-2025 | 53.00 | 55.00 | 52.00 | 53.00 | 4,410,600 | 0 |
| 07-Feb-2025 | 55.00 | 56.00 | 52.00 | 55.00 | 8,702,000 | 0 |
| 06-Feb-2025 | 57.00 | 57.00 | 54.00 | 55.00 | 9,624,200 | 0 |
| 05-Feb-2025 | 57.00 | 59.00 | 55.00 | 57.00 | 5,139,700 | 0 |
| 04-Feb-2025 | 57.00 | 59.00 | 57.00 | 58.00 | 3,066,600 | 0 |
| 03-Feb-2025 | 60.00 | 60.00 | 56.00 | 57.00 | 8,443,500 | 0 |
| 31-Jan-2025 | 60.00 | 60.00 | 59.00 | 60.00 | 1,149,500 | 0 |
| 30-Jan-2025 | 61.00 | 61.00 | 58.00 | 60.00 | 3,383,900 | 0 |
| 24-Jan-2025 | 63.00 | 63.00 | 61.00 | 61.00 | 1,124,100 | 0 |
| 23-Jan-2025 | 62.00 | 64.00 | 61.00 | 62.00 | 5,329,000 | 0 |
| 22-Jan-2025 | 61.00 | 63.00 | 61.00 | 62.00 | 2,114,100 | 0 |
| 21-Jan-2025 | 61.00 | 62.00 | 60.00 | 61.00 | 1,061,700 | 0 |
| 20-Jan-2025 | 62.00 | 62.00 | 59.00 | 61.00 | 3,613,100 | 0 |
| 17-Jan-2025 | 63.00 | 63.00 | 61.00 | 61.00 | 2,703,100 | 0 |
| 16-Jan-2025 | 63.00 | 65.00 | 62.00 | 63.00 | 4,330,900 | 0 |
| 15-Jan-2025 | 65.00 | 65.00 | 62.00 | 62.00 | 2,747,400 | 0 |
| 14-Jan-2025 | 60.00 | 69.00 | 59.00 | 65.00 | 17,278,500 | 0 |
| 13-Jan-2025 | 61.00 | 61.00 | 59.00 | 60.00 | 3,078,100 | 0 |
| 10-Jan-2025 | 60.00 | 61.00 | 59.00 | 61.00 | 733,300 | 0 |
| 09-Jan-2025 | 61.00 | 61.00 | 59.00 | 60.00 | 562,800 | 0 |
| 08-Jan-2025 | 61.00 | 62.00 | 60.00 | 61.00 | 810,300 | 0 |
| 07-Jan-2025 | 63.00 | 63.00 | 59.00 | 62.00 | 4,742,300 | 0 |
| 06-Jan-2025 | 65.00 | 66.00 | 62.00 | 63.00 | 2,453,400 | 0 |
| 03-Jan-2025 | 67.00 | 67.00 | 64.00 | 65.00 | 1,999,200 | 0 |
| 02-Jan-2025 | 63.00 | 67.00 | 63.00 | 67.00 | 5,909,900 | 0 |
| 30-Dec-2024 | 63.00 | 64.00 | 62.00 | 64.00 | 247,100 | 0 |
| 27-Dec-2024 | 62.00 | 64.00 | 62.00 | 62.00 | 637,600 | 0 |
| 24-Dec-2024 | 62.00 | 63.00 | 61.00 | 62.00 | 2,248,100 | 0 |
| 23-Dec-2024 | 62.00 | 64.00 | 61.00 | 62.00 | 2,336,600 | 0 |
| 20-Dec-2024 | 63.00 | 63.00 | 62.00 | 62.00 | 1,345,200 | 0 |
| 19-Dec-2024 | 65.00 | 65.00 | 60.00 | 63.00 | 4,358,400 | 0 |
| 18-Dec-2024 | 65.00 | 68.00 | 65.00 | 65.00 | 5,090,400 | 0 |
| 17-Dec-2024 | 67.00 | 67.00 | 65.00 | 65.00 | 5,294,400 | 0 |
| 16-Dec-2024 | 70.00 | 70.00 | 67.00 | 67.00 | 2,366,400 | 0 |
| 13-Dec-2024 | 70.00 | 71.00 | 69.00 | 69.00 | 1,674,700 | 0 |
| 12-Dec-2024 | 71.00 | 72.00 | 70.00 | 70.00 | 1,167,100 | 0 |
| 11-Dec-2024 | 71.00 | 73.00 | 70.00 | 71.00 | 4,317,800 | 0 |
| 10-Dec-2024 | 70.00 | 71.00 | 70.00 | 71.00 | 3,029,400 | 0 |
| 09-Dec-2024 | 71.00 | 71.00 | 69.00 | 71.00 | 3,598,100 | 0 |
| 06-Dec-2024 | 70.00 | 72.00 | 69.00 | 71.00 | 952,100 | 0 |
| 05-Dec-2024 | 73.00 | 73.00 | 69.00 | 70.00 | 5,965,600 | 0 |
| 04-Dec-2024 | 71.00 | 75.00 | 70.00 | 72.00 | 6,257,500 | 0 |
| 03-Dec-2024 | 71.00 | 73.00 | 71.00 | 71.00 | 2,017,200 | 0 |
| 02-Dec-2024 | 74.00 | 74.00 | 71.00 | 71.00 | 2,616,200 | 0 |
| 29-Nov-2024 | 74.00 | 75.00 | 73.00 | 73.00 | 1,647,900 | 0 |
| 28-Nov-2024 | 75.00 | 76.00 | 74.00 | 74.00 | 1,643,600 | 0 |
| 26-Nov-2024 | 75.00 | 76.00 | 72.00 | 75.00 | 5,210,100 | 0 |
| 25-Nov-2024 | 76.00 | 76.00 | 75.00 | 75.00 | 1,822,900 | 0 |