| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 970.00 | 975.00 | 940.00 | 960.00 | 3,757,000 | 0 |
| 05-May-2025 | 965.00 | 975.00 | 950.00 | 970.00 | 2,422,100 | 0 |
| 02-May-2025 | 955.00 | 970.00 | 950.00 | 965.00 | 2,386,100 | 0 |
| 30-Apr-2025 | 940.00 | 965.00 | 910.00 | 955.00 | 3,206,100 | 0 |
| 29-Apr-2025 | 1,000.00 | 1,000.00 | 920.00 | 940.00 | 6,886,400 | 0 |
| 28-Apr-2025 | 965.00 | 1,000.00 | 965.00 | 990.00 | 5,909,300 | 0 |
| 25-Apr-2025 | 935.00 | 965.00 | 930.00 | 960.00 | 2,419,600 | 0 |
| 24-Apr-2025 | 920.00 | 955.00 | 920.00 | 935.00 | 3,121,300 | 0 |
| 23-Apr-2025 | 905.00 | 935.00 | 905.00 | 920.00 | 2,720,000 | 0 |
| 22-Apr-2025 | 905.00 | 910.00 | 860.00 | 905.00 | 4,789,900 | 0 |
| 21-Apr-2025 | 905.00 | 975.00 | 885.00 | 905.00 | 10,644,300 | 0 |
| 17-Apr-2025 | 825.00 | 905.00 | 820.00 | 905.00 | 11,251,100 | 0 |
| 16-Apr-2025 | 800.00 | 825.00 | 800.00 | 820.00 | 2,530,700 | 0 |
| 15-Apr-2025 | 795.00 | 830.00 | 795.00 | 800.00 | 2,955,600 | 0 |
| 14-Apr-2025 | 770.00 | 805.00 | 770.00 | 795.00 | 5,203,800 | 0 |
| 11-Apr-2025 | 755.00 | 770.00 | 755.00 | 770.00 | 1,729,100 | 0 |
| 10-Apr-2025 | 750.00 | 765.00 | 750.00 | 760.00 | 2,522,600 | 0 |
| 09-Apr-2025 | 735.00 | 755.00 | 735.00 | 740.00 | 2,200,700 | 0 |
| 08-Apr-2025 | 720.00 | 745.00 | 700.00 | 735.00 | 6,552,800 | 0 |
| 27-Mar-2025 | 765.00 | 785.00 | 760.00 | 775.00 | 2,667,700 | 0 |
| 26-Mar-2025 | 740.00 | 780.00 | 740.00 | 765.00 | 4,986,300 | 0 |
| 25-Mar-2025 | 750.00 | 750.00 | 735.00 | 735.00 | 2,804,300 | 0 |
| 24-Mar-2025 | 735.00 | 755.00 | 720.00 | 745.00 | 5,143,800 | 0 |
| 21-Mar-2025 | 740.00 | 750.00 | 730.00 | 735.00 | 2,477,200 | 0 |
| 20-Mar-2025 | 735.00 | 745.00 | 730.00 | 740.00 | 1,061,900 | 0 |
| 19-Mar-2025 | 735.00 | 740.00 | 725.00 | 740.00 | 1,084,100 | 0 |
| 18-Mar-2025 | 755.00 | 765.00 | 710.00 | 735.00 | 4,813,000 | 0 |
| 17-Mar-2025 | 750.00 | 760.00 | 735.00 | 750.00 | 2,276,600 | 0 |
| 14-Mar-2025 | 740.00 | 745.00 | 730.00 | 740.00 | 1,528,400 | 0 |
| 13-Mar-2025 | 740.00 | 745.00 | 735.00 | 740.00 | 791,000 | 0 |
| 12-Mar-2025 | 735.00 | 745.00 | 730.00 | 735.00 | 924,500 | 0 |
| 11-Mar-2025 | 745.00 | 745.00 | 725.00 | 735.00 | 1,716,600 | 0 |
| 10-Mar-2025 | 750.00 | 750.00 | 735.00 | 745.00 | 835,700 | 0 |
| 07-Mar-2025 | 745.00 | 745.00 | 735.00 | 745.00 | 872,800 | 0 |
| 06-Mar-2025 | 745.00 | 745.00 | 720.00 | 745.00 | 1,977,800 | 0 |
| 05-Mar-2025 | 720.00 | 745.00 | 720.00 | 735.00 | 1,469,600 | 0 |
| 04-Mar-2025 | 740.00 | 745.00 | 720.00 | 720.00 | 1,729,600 | 0 |
| 03-Mar-2025 | 715.00 | 740.00 | 715.00 | 735.00 | 2,135,700 | 0 |
| 28-Feb-2025 | 735.00 | 745.00 | 705.00 | 710.00 | 5,528,300 | 0 |
| 27-Feb-2025 | 775.00 | 780.00 | 730.00 | 735.00 | 4,339,100 | 0 |
| 26-Feb-2025 | 775.00 | 790.00 | 765.00 | 770.00 | 6,518,600 | 0 |
| 25-Feb-2025 | 750.00 | 805.00 | 745.00 | 765.00 | 13,021,500 | 0 |
| 24-Feb-2025 | 730.00 | 740.00 | 725.00 | 735.00 | 747,700 | 0 |
| 21-Feb-2025 | 730.00 | 730.00 | 720.00 | 725.00 | 508,400 | 0 |
| 20-Feb-2025 | 730.00 | 730.00 | 725.00 | 725.00 | 478,500 | 0 |
| 19-Feb-2025 | 735.00 | 735.00 | 720.00 | 730.00 | 854,300 | 0 |
| 18-Feb-2025 | 715.00 | 740.00 | 715.00 | 730.00 | 1,339,500 | 0 |
| 17-Feb-2025 | 715.00 | 720.00 | 705.00 | 715.00 | 917,200 | 0 |
| 14-Feb-2025 | 715.00 | 720.00 | 710.00 | 715.00 | 639,100 | 0 |
| 13-Feb-2025 | 720.00 | 725.00 | 705.00 | 715.00 | 651,000 | 0 |
| 12-Feb-2025 | 720.00 | 725.00 | 705.00 | 720.00 | 767,400 | 0 |
| 11-Feb-2025 | 715.00 | 730.00 | 710.00 | 720.00 | 738,000 | 0 |
| 10-Feb-2025 | 730.00 | 745.00 | 715.00 | 720.00 | 976,600 | 0 |
| 07-Feb-2025 | 725.00 | 730.00 | 715.00 | 725.00 | 648,200 | 0 |
| 06-Feb-2025 | 740.00 | 740.00 | 715.00 | 725.00 | 2,067,800 | 0 |
| 05-Feb-2025 | 740.00 | 750.00 | 730.00 | 740.00 | 1,284,700 | 0 |
| 04-Feb-2025 | 750.00 | 750.00 | 740.00 | 740.00 | 1,019,400 | 0 |
| 03-Feb-2025 | 750.00 | 755.00 | 740.00 | 750.00 | 1,097,900 | 0 |
| 31-Jan-2025 | 745.00 | 755.00 | 745.00 | 750.00 | 594,800 | 0 |
| 30-Jan-2025 | 755.00 | 760.00 | 740.00 | 745.00 | 1,403,500 | 0 |
| 24-Jan-2025 | 750.00 | 755.00 | 740.00 | 745.00 | 1,150,200 | 0 |
| 23-Jan-2025 | 745.00 | 750.00 | 740.00 | 745.00 | 800,000 | 0 |
| 22-Jan-2025 | 740.00 | 750.00 | 735.00 | 745.00 | 1,068,100 | 0 |
| 21-Jan-2025 | 725.00 | 755.00 | 725.00 | 740.00 | 2,349,100 | 0 |
| 20-Jan-2025 | 735.00 | 735.00 | 715.00 | 725.00 | 549,500 | 0 |
| 17-Jan-2025 | 720.00 | 730.00 | 715.00 | 730.00 | 867,400 | 0 |
| 16-Jan-2025 | 715.00 | 720.00 | 715.00 | 720.00 | 856,500 | 0 |
| 15-Jan-2025 | 710.00 | 715.00 | 705.00 | 715.00 | 629,500 | 0 |
| 14-Jan-2025 | 710.00 | 715.00 | 705.00 | 710.00 | 1,036,300 | 0 |
| 13-Jan-2025 | 710.00 | 715.00 | 705.00 | 710.00 | 1,330,800 | 0 |
| 10-Jan-2025 | 710.00 | 715.00 | 705.00 | 710.00 | 650,900 | 0 |
| 09-Jan-2025 | 710.00 | 720.00 | 705.00 | 715.00 | 692,800 | 0 |
| 08-Jan-2025 | 715.00 | 715.00 | 705.00 | 710.00 | 271,300 | 0 |
| 07-Jan-2025 | 700.00 | 715.00 | 700.00 | 715.00 | 1,016,600 | 0 |
| 06-Jan-2025 | 705.00 | 710.00 | 700.00 | 700.00 | 818,100 | 0 |
| 03-Jan-2025 | 710.00 | 715.00 | 700.00 | 705.00 | 489,300 | 0 |
| 02-Jan-2025 | 705.00 | 715.00 | 705.00 | 710.00 | 1,068,700 | 0 |
| 30-Dec-2024 | 705.00 | 715.00 | 695.00 | 705.00 | 848,500 | 0 |
| 27-Dec-2024 | 705.00 | 705.00 | 695.00 | 705.00 | 361,200 | 0 |
| 24-Dec-2024 | 705.00 | 705.00 | 690.00 | 700.00 | 969,900 | 0 |
| 23-Dec-2024 | 685.00 | 705.00 | 685.00 | 705.00 | 1,392,300 | 0 |
| 20-Dec-2024 | 680.00 | 685.00 | 675.00 | 685.00 | 784,500 | 0 |
| 19-Dec-2024 | 690.00 | 690.00 | 655.00 | 675.00 | 3,117,200 | 0 |
| 18-Dec-2024 | 685.00 | 700.00 | 680.00 | 690.00 | 2,607,200 | 0 |
| 17-Dec-2024 | 710.00 | 710.00 | 685.00 | 690.00 | 2,976,500 | 0 |
| 16-Dec-2024 | 715.00 | 715.00 | 705.00 | 710.00 | 1,115,400 | 0 |
| 13-Dec-2024 | 715.00 | 725.00 | 705.00 | 715.00 | 1,559,600 | 0 |
| 12-Dec-2024 | 720.00 | 725.00 | 705.00 | 710.00 | 1,841,500 | 0 |
| 11-Dec-2024 | 715.00 | 725.00 | 710.00 | 720.00 | 783,300 | 0 |
| 10-Dec-2024 | 720.00 | 720.00 | 710.00 | 715.00 | 1,389,200 | 0 |
| 09-Dec-2024 | 730.00 | 735.00 | 710.00 | 720.00 | 4,416,400 | 0 |
| 06-Dec-2024 | 720.00 | 730.00 | 720.00 | 730.00 | 989,400 | 0 |
| 05-Dec-2024 | 730.00 | 735.00 | 720.00 | 720.00 | 1,860,900 | 0 |
| 04-Dec-2024 | 725.00 | 745.00 | 715.00 | 745.00 | 6,211,700 | 0 |
| 03-Dec-2024 | 745.00 | 745.00 | 725.00 | 725.00 | 2,537,400 | 0 |
| 02-Dec-2024 | 755.00 | 760.00 | 735.00 | 740.00 | 4,701,500 | 0 |
| 29-Nov-2024 | 750.00 | 760.00 | 735.00 | 735.00 | 2,005,400 | 0 |
| 28-Nov-2024 | 755.00 | 765.00 | 750.00 | 750.00 | 2,106,200 | 0 |
| 26-Nov-2024 | 745.00 | 760.00 | 745.00 | 750.00 | 2,594,000 | 0 |
| 25-Nov-2024 | 730.00 | 745.00 | 730.00 | 745.00 | 1,447,300 | 0 |