| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 105.00 | 105.00 | 101.00 | 103.00 | 759,300 | 0 |
| 05-May-2025 | 107.00 | 107.00 | 103.00 | 105.00 | 781,400 | 0 |
| 02-May-2025 | 106.00 | 114.00 | 105.00 | 107.00 | 2,834,300 | 0 |
| 30-Apr-2025 | 103.00 | 107.00 | 103.00 | 105.00 | 667,400 | 0 |
| 29-Apr-2025 | 103.00 | 104.00 | 102.00 | 103.00 | 147,500 | 0 |
| 28-Apr-2025 | 103.00 | 105.00 | 102.00 | 104.00 | 654,700 | 0 |
| 25-Apr-2025 | 102.00 | 103.00 | 101.00 | 103.00 | 195,600 | 0 |
| 24-Apr-2025 | 101.00 | 103.00 | 99.00 | 102.00 | 339,700 | 0 |
| 23-Apr-2025 | 101.00 | 101.00 | 99.00 | 101.00 | 95,000 | 0 |
| 22-Apr-2025 | 102.00 | 102.00 | 99.00 | 101.00 | 75,800 | 0 |
| 21-Apr-2025 | 99.00 | 102.00 | 97.00 | 102.00 | 500,100 | 0 |
| 17-Apr-2025 | 100.00 | 101.00 | 98.00 | 99.00 | 286,100 | 0 |
| 16-Apr-2025 | 100.00 | 101.00 | 98.00 | 99.00 | 348,800 | 0 |
| 15-Apr-2025 | 100.00 | 102.00 | 98.00 | 100.00 | 481,900 | 0 |
| 14-Apr-2025 | 101.00 | 101.00 | 97.00 | 98.00 | 1,314,600 | 0 |
| 11-Apr-2025 | 104.00 | 104.00 | 97.00 | 102.00 | 574,700 | 0 |
| 10-Apr-2025 | 101.00 | 103.00 | 101.00 | 103.00 | 135,200 | 0 |
| 09-Apr-2025 | 100.00 | 103.00 | 100.00 | 102.00 | 237,100 | 0 |
| 08-Apr-2025 | 100.00 | 105.00 | 100.00 | 102.00 | 949,400 | 0 |
| 27-Mar-2025 | 106.00 | 107.00 | 102.00 | 105.00 | 244,600 | 0 |
| 26-Mar-2025 | 99.00 | 105.00 | 99.00 | 105.00 | 869,800 | 0 |
| 25-Mar-2025 | 102.00 | 103.00 | 99.00 | 99.00 | 184,500 | 0 |
| 24-Mar-2025 | 105.00 | 105.00 | 99.00 | 102.00 | 248,600 | 0 |
| 21-Mar-2025 | 103.00 | 105.00 | 102.00 | 105.00 | 262,900 | 0 |
| 20-Mar-2025 | 104.00 | 104.00 | 101.00 | 103.00 | 85,000 | 0 |
| 19-Mar-2025 | 102.00 | 103.00 | 99.00 | 103.00 | 202,900 | 0 |
| 18-Mar-2025 | 104.00 | 105.00 | 97.00 | 101.00 | 1,738,100 | 0 |
| 17-Mar-2025 | 105.00 | 105.00 | 103.00 | 104.00 | 139,500 | 0 |
| 14-Mar-2025 | 105.00 | 105.00 | 103.00 | 105.00 | 377,400 | 0 |
| 13-Mar-2025 | 106.00 | 106.00 | 104.00 | 105.00 | 157,100 | 0 |
| 12-Mar-2025 | 106.00 | 107.00 | 104.00 | 106.00 | 189,200 | 0 |
| 11-Mar-2025 | 106.00 | 107.00 | 104.00 | 106.00 | 211,300 | 0 |
| 10-Mar-2025 | 107.00 | 107.00 | 105.00 | 107.00 | 126,800 | 0 |
| 07-Mar-2025 | 109.00 | 109.00 | 106.00 | 107.00 | 161,000 | 0 |
| 06-Mar-2025 | 105.00 | 111.00 | 104.00 | 107.00 | 1,214,400 | 0 |
| 05-Mar-2025 | 105.00 | 105.00 | 103.00 | 105.00 | 264,200 | 0 |
| 04-Mar-2025 | 105.00 | 106.00 | 103.00 | 104.00 | 432,800 | 0 |
| 03-Mar-2025 | 105.00 | 106.00 | 103.00 | 105.00 | 428,400 | 0 |
| 28-Feb-2025 | 108.00 | 109.00 | 105.00 | 105.00 | 551,400 | 0 |
| 27-Feb-2025 | 110.00 | 111.00 | 107.00 | 107.00 | 1,763,900 | 0 |
| 26-Feb-2025 | 111.00 | 111.00 | 109.00 | 109.00 | 405,000 | 0 |
| 25-Feb-2025 | 110.00 | 112.00 | 109.00 | 110.00 | 463,000 | 0 |
| 24-Feb-2025 | 111.00 | 113.00 | 110.00 | 110.00 | 708,700 | 0 |
| 21-Feb-2025 | 110.00 | 112.00 | 110.00 | 111.00 | 615,300 | 0 |
| 20-Feb-2025 | 112.00 | 114.00 | 110.00 | 111.00 | 1,095,600 | 0 |
| 19-Feb-2025 | 112.00 | 116.00 | 111.00 | 113.00 | 1,763,100 | 0 |
| 18-Feb-2025 | 113.00 | 113.00 | 111.00 | 111.00 | 1,233,400 | 0 |
| 17-Feb-2025 | 114.00 | 115.00 | 110.00 | 112.00 | 1,852,300 | 0 |
| 14-Feb-2025 | 120.00 | 128.00 | 110.00 | 114.00 | 20,230,400 | 0 |
| 13-Feb-2025 | 109.00 | 121.00 | 106.00 | 118.00 | 8,586,400 | 0 |
| 12-Feb-2025 | 109.00 | 110.00 | 106.00 | 109.00 | 1,651,900 | 0 |
| 11-Feb-2025 | 114.00 | 114.00 | 107.00 | 108.00 | 3,190,000 | 0 |
| 10-Feb-2025 | 111.00 | 135.00 | 110.00 | 114.00 | 39,613,100 | 0 |
| 07-Feb-2025 | 116.00 | 116.00 | 110.00 | 111.00 | 530,700 | 0 |
| 06-Feb-2025 | 116.00 | 119.00 | 114.00 | 115.00 | 1,811,000 | 0 |
| 05-Feb-2025 | 112.00 | 115.00 | 110.00 | 115.00 | 1,203,800 | 0 |
| 04-Feb-2025 | 111.00 | 113.00 | 110.00 | 111.00 | 340,000 | 0 |
| 03-Feb-2025 | 114.00 | 114.00 | 111.00 | 111.00 | 527,900 | 0 |
| 31-Jan-2025 | 114.00 | 114.00 | 112.00 | 114.00 | 209,000 | 0 |
| 30-Jan-2025 | 117.00 | 118.00 | 112.00 | 114.00 | 775,700 | 0 |
| 24-Jan-2025 | 117.00 | 119.00 | 116.00 | 116.00 | 827,700 | 0 |
| 23-Jan-2025 | 117.00 | 119.00 | 117.00 | 118.00 | 379,100 | 0 |
| 22-Jan-2025 | 120.00 | 121.00 | 116.00 | 118.00 | 1,084,700 | 0 |
| 21-Jan-2025 | 117.00 | 125.00 | 115.00 | 120.00 | 7,212,900 | 0 |
| 20-Jan-2025 | 115.00 | 116.00 | 113.00 | 116.00 | 2,218,700 | 0 |
| 17-Jan-2025 | 118.00 | 118.00 | 113.00 | 115.00 | 1,491,600 | 0 |
| 16-Jan-2025 | 118.00 | 119.00 | 115.00 | 117.00 | 1,426,100 | 0 |
| 15-Jan-2025 | 120.00 | 121.00 | 117.00 | 117.00 | 1,915,200 | 0 |
| 14-Jan-2025 | 118.00 | 120.00 | 116.00 | 119.00 | 1,184,400 | 0 |
| 13-Jan-2025 | 119.00 | 121.00 | 116.00 | 119.00 | 2,768,900 | 0 |
| 10-Jan-2025 | 119.00 | 125.00 | 117.00 | 119.00 | 2,152,600 | 0 |
| 09-Jan-2025 | 117.00 | 121.00 | 116.00 | 119.00 | 1,556,900 | 0 |
| 08-Jan-2025 | 118.00 | 121.00 | 115.00 | 116.00 | 2,753,900 | 0 |
| 07-Jan-2025 | 122.00 | 125.00 | 118.00 | 118.00 | 3,581,600 | 0 |
| 06-Jan-2025 | 124.00 | 125.00 | 121.00 | 122.00 | 2,655,700 | 0 |
| 03-Jan-2025 | 151.00 | 151.00 | 120.00 | 124.00 | 27,173,000 | 0 |
| 02-Jan-2025 | 131.00 | 155.00 | 130.00 | 143.00 | 21,263,300 | 0 |
| 30-Dec-2024 | 124.00 | 138.00 | 124.00 | 130.00 | 3,494,900 | 0 |
| 27-Dec-2024 | 128.00 | 130.00 | 122.00 | 127.00 | 1,510,300 | 0 |
| 24-Dec-2024 | 128.00 | 129.00 | 124.00 | 126.00 | 1,344,000 | 0 |
| 23-Dec-2024 | 128.00 | 141.00 | 127.00 | 128.00 | 5,855,700 | 0 |
| 20-Dec-2024 | 125.00 | 137.00 | 124.00 | 127.00 | 3,167,800 | 0 |
| 19-Dec-2024 | 130.00 | 131.00 | 122.00 | 125.00 | 7,714,500 | 0 |
| 18-Dec-2024 | 154.00 | 158.00 | 130.00 | 130.00 | 19,648,900 | 0 |
| 17-Dec-2024 | 163.00 | 166.00 | 153.00 | 153.00 | 7,683,100 | 0 |
| 16-Dec-2024 | 160.00 | 168.00 | 158.00 | 161.00 | 5,283,500 | 0 |
| 13-Dec-2024 | 168.00 | 168.00 | 161.00 | 161.00 | 4,294,100 | 0 |
| 12-Dec-2024 | 193.00 | 195.00 | 164.00 | 170.00 | 29,786,400 | 0 |
| 11-Dec-2024 | 166.00 | 187.00 | 165.00 | 183.00 | 22,327,500 | 0 |
| 10-Dec-2024 | 176.00 | 190.00 | 163.00 | 165.00 | 23,231,900 | 0 |
| 09-Dec-2024 | 165.00 | 198.00 | 164.00 | 177.00 | 52,558,600 | 0 |
| 06-Dec-2024 | 155.00 | 177.00 | 155.00 | 162.00 | 11,134,200 | 0 |
| 05-Dec-2024 | 163.00 | 168.00 | 155.00 | 159.00 | 3,547,700 | 0 |
| 04-Dec-2024 | 160.00 | 182.00 | 160.00 | 166.00 | 24,343,600 | 0 |
| 03-Dec-2024 | 187.00 | 206.00 | 161.00 | 161.00 | 36,790,700 | 0 |
| 02-Dec-2024 | 147.00 | 198.00 | 147.00 | 185.00 | 86,414,900 | 0 |
| 29-Nov-2024 | 146.00 | 151.00 | 143.00 | 147.00 | 1,991,600 | 0 |
| 28-Nov-2024 | 146.00 | 147.00 | 145.00 | 145.00 | 668,800 | 0 |
| 26-Nov-2024 | 144.00 | 149.00 | 144.00 | 148.00 | 2,162,300 | 0 |
| 25-Nov-2024 | 160.00 | 175.00 | 142.00 | 143.00 | 26,488,600 | 0 |