| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 725.00 | 735.00 | 720.00 | 725.00 | 3,262,100 | 0 |
| 05-May-2025 | 745.00 | 745.00 | 725.00 | 725.00 | 6,152,800 | 0 |
| 02-May-2025 | 755.00 | 760.00 | 735.00 | 750.00 | 4,502,700 | 0 |
| 30-Apr-2025 | 735.00 | 765.00 | 725.00 | 755.00 | 10,899,500 | 0 |
| 29-Apr-2025 | 720.00 | 735.00 | 715.00 | 735.00 | 5,960,800 | 0 |
| 28-Apr-2025 | 700.00 | 720.00 | 700.00 | 720.00 | 8,399,100 | 0 |
| 25-Apr-2025 | 690.00 | 700.00 | 680.00 | 700.00 | 4,755,000 | 0 |
| 24-Apr-2025 | 665.00 | 695.00 | 665.00 | 695.00 | 6,775,300 | 0 |
| 23-Apr-2025 | 680.00 | 680.00 | 665.00 | 665.00 | 5,406,800 | 0 |
| 22-Apr-2025 | 685.00 | 690.00 | 675.00 | 680.00 | 4,729,100 | 0 |
| 21-Apr-2025 | 680.00 | 685.00 | 665.00 | 685.00 | 6,637,900 | 0 |
| 17-Apr-2025 | 675.00 | 680.00 | 665.00 | 680.00 | 3,061,600 | 0 |
| 16-Apr-2025 | 665.00 | 680.00 | 665.00 | 680.00 | 8,007,700 | 0 |
| 15-Apr-2025 | 665.00 | 670.00 | 655.00 | 660.00 | 5,213,800 | 0 |
| 14-Apr-2025 | 670.00 | 670.00 | 660.00 | 670.00 | 6,349,400 | 0 |
| 11-Apr-2025 | 670.00 | 670.00 | 665.00 | 670.00 | 3,857,800 | 0 |
| 10-Apr-2025 | 675.00 | 680.00 | 670.00 | 670.00 | 4,005,600 | 0 |
| 09-Apr-2025 | 670.00 | 680.00 | 655.00 | 680.00 | 2,136,500 | 0 |
| 08-Apr-2025 | 675.00 | 675.00 | 655.00 | 670.00 | 3,161,900 | 0 |
| 27-Mar-2025 | 670.00 | 680.00 | 665.00 | 680.00 | 4,159,800 | 0 |
| 26-Mar-2025 | 670.00 | 675.00 | 660.00 | 670.00 | 3,454,500 | 0 |
| 25-Mar-2025 | 660.00 | 670.00 | 660.00 | 670.00 | 7,962,500 | 0 |
| 24-Mar-2025 | 665.00 | 665.00 | 655.00 | 660.00 | 4,653,600 | 0 |
| 21-Mar-2025 | 665.00 | 670.00 | 660.00 | 665.00 | 3,631,600 | 0 |
| 20-Mar-2025 | 660.00 | 670.00 | 660.00 | 665.00 | 6,003,100 | 0 |
| 19-Mar-2025 | 665.00 | 670.00 | 655.00 | 660.00 | 4,723,400 | 0 |
| 18-Mar-2025 | 670.00 | 675.00 | 650.00 | 665.00 | 4,142,200 | 0 |
| 17-Mar-2025 | 675.00 | 680.00 | 665.00 | 670.00 | 3,643,000 | 0 |
| 14-Mar-2025 | 670.00 | 685.00 | 665.00 | 675.00 | 2,895,500 | 0 |
| 13-Mar-2025 | 670.00 | 675.00 | 665.00 | 670.00 | 4,478,900 | 0 |
| 12-Mar-2025 | 665.00 | 675.00 | 660.00 | 675.00 | 4,497,900 | 0 |
| 11-Mar-2025 | 660.00 | 665.00 | 650.00 | 665.00 | 4,337,600 | 0 |
| 10-Mar-2025 | 660.00 | 665.00 | 645.00 | 660.00 | 5,808,200 | 0 |
| 07-Mar-2025 | 655.00 | 660.00 | 650.00 | 660.00 | 4,047,100 | 0 |
| 06-Mar-2025 | 650.00 | 660.00 | 640.00 | 655.00 | 5,767,100 | 0 |
| 05-Mar-2025 | 630.00 | 655.00 | 625.00 | 650.00 | 4,673,200 | 0 |
| 04-Mar-2025 | 645.00 | 645.00 | 625.00 | 630.00 | 3,578,400 | 0 |
| 03-Mar-2025 | 660.00 | 660.00 | 640.00 | 645.00 | 6,885,900 | 0 |
| 28-Feb-2025 | 665.00 | 665.00 | 640.00 | 665.00 | 5,058,200 | 0 |
| 27-Feb-2025 | 655.00 | 665.00 | 650.00 | 665.00 | 7,258,900 | 0 |
| 26-Feb-2025 | 655.00 | 665.00 | 645.00 | 660.00 | 5,733,900 | 0 |
| 25-Feb-2025 | 660.00 | 665.00 | 655.00 | 660.00 | 5,592,100 | 0 |
| 24-Feb-2025 | 670.00 | 670.00 | 655.00 | 665.00 | 7,574,600 | 0 |
| 21-Feb-2025 | 680.00 | 680.00 | 665.00 | 670.00 | 5,643,100 | 0 |
| 20-Feb-2025 | 660.00 | 680.00 | 655.00 | 680.00 | 6,603,200 | 0 |
| 19-Feb-2025 | 670.00 | 670.00 | 660.00 | 660.00 | 6,648,400 | 0 |
| 18-Feb-2025 | 680.00 | 680.00 | 665.00 | 675.00 | 6,198,500 | 0 |
| 17-Feb-2025 | 670.00 | 680.00 | 660.00 | 680.00 | 7,544,700 | 0 |
| 14-Feb-2025 | 665.00 | 670.00 | 660.00 | 670.00 | 5,141,100 | 0 |
| 13-Feb-2025 | 660.00 | 670.00 | 650.00 | 670.00 | 5,198,900 | 0 |
| 12-Feb-2025 | 655.00 | 665.00 | 645.00 | 665.00 | 7,658,600 | 0 |
| 11-Feb-2025 | 660.00 | 665.00 | 650.00 | 655.00 | 5,315,000 | 0 |
| 10-Feb-2025 | 655.00 | 665.00 | 650.00 | 665.00 | 4,728,000 | 0 |
| 07-Feb-2025 | 660.00 | 660.00 | 645.00 | 660.00 | 3,826,800 | 0 |
| 06-Feb-2025 | 660.00 | 670.00 | 655.00 | 660.00 | 5,331,300 | 0 |
| 05-Feb-2025 | 665.00 | 675.00 | 665.00 | 665.00 | 5,824,700 | 0 |
| 04-Feb-2025 | 670.00 | 675.00 | 665.00 | 670.00 | 5,846,100 | 0 |
| 03-Feb-2025 | 680.00 | 680.00 | 670.00 | 675.00 | 5,950,900 | 0 |
| 31-Jan-2025 | 680.00 | 685.00 | 670.00 | 685.00 | 6,185,400 | 0 |
| 30-Jan-2025 | 665.00 | 690.00 | 665.00 | 680.00 | 11,525,800 | 0 |
| 24-Jan-2025 | 670.00 | 670.00 | 660.00 | 665.00 | 7,097,900 | 0 |
| 23-Jan-2025 | 670.00 | 670.00 | 660.00 | 660.00 | 6,836,300 | 0 |
| 22-Jan-2025 | 670.00 | 675.00 | 660.00 | 675.00 | 6,406,900 | 0 |
| 21-Jan-2025 | 675.00 | 675.00 | 660.00 | 670.00 | 5,335,400 | 0 |
| 20-Jan-2025 | 670.00 | 675.00 | 650.00 | 675.00 | 6,061,100 | 0 |
| 17-Jan-2025 | 675.00 | 680.00 | 660.00 | 665.00 | 4,928,500 | 0 |
| 16-Jan-2025 | 675.00 | 680.00 | 665.00 | 680.00 | 7,306,000 | 0 |
| 15-Jan-2025 | 670.00 | 685.00 | 665.00 | 675.00 | 6,243,700 | 0 |
| 14-Jan-2025 | 665.00 | 670.00 | 660.00 | 670.00 | 6,263,600 | 0 |
| 13-Jan-2025 | 650.00 | 665.00 | 645.00 | 660.00 | 6,028,700 | 0 |
| 10-Jan-2025 | 670.00 | 670.00 | 650.00 | 650.00 | 4,992,300 | 0 |
| 09-Jan-2025 | 655.00 | 665.00 | 655.00 | 665.00 | 4,223,900 | 0 |
| 08-Jan-2025 | 665.00 | 665.00 | 650.00 | 660.00 | 3,551,000 | 0 |
| 07-Jan-2025 | 665.00 | 670.00 | 650.00 | 665.00 | 6,261,200 | 0 |
| 06-Jan-2025 | 690.00 | 695.00 | 665.00 | 665.00 | 4,881,900 | 0 |
| 03-Jan-2025 | 685.00 | 695.00 | 680.00 | 695.00 | 4,187,200 | 0 |
| 02-Jan-2025 | 695.00 | 695.00 | 685.00 | 690.00 | 5,286,700 | 0 |
| 30-Dec-2024 | 690.00 | 695.00 | 680.00 | 695.00 | 5,179,000 | 0 |
| 27-Dec-2024 | 700.00 | 705.00 | 685.00 | 690.00 | 6,010,600 | 0 |
| 24-Dec-2024 | 695.00 | 700.00 | 685.00 | 700.00 | 7,134,700 | 0 |
| 23-Dec-2024 | 690.00 | 700.00 | 680.00 | 695.00 | 7,535,200 | 0 |
| 20-Dec-2024 | 685.00 | 695.00 | 675.00 | 690.00 | 5,027,900 | 0 |
| 19-Dec-2024 | 685.00 | 690.00 | 670.00 | 690.00 | 5,269,000 | 0 |
| 18-Dec-2024 | 690.00 | 695.00 | 680.00 | 690.00 | 4,706,900 | 0 |
| 17-Dec-2024 | 695.00 | 695.00 | 680.00 | 690.00 | 5,726,100 | 0 |
| 16-Dec-2024 | 700.00 | 705.00 | 690.00 | 700.00 | 6,116,600 | 0 |
| 13-Dec-2024 | 695.00 | 705.00 | 690.00 | 705.00 | 6,676,100 | 0 |
| 12-Dec-2024 | 700.00 | 705.00 | 690.00 | 695.00 | 5,957,600 | 0 |
| 11-Dec-2024 | 695.00 | 700.00 | 685.00 | 700.00 | 5,216,000 | 0 |
| 10-Dec-2024 | 700.00 | 705.00 | 685.00 | 695.00 | 5,567,300 | 0 |
| 09-Dec-2024 | 700.00 | 705.00 | 685.00 | 700.00 | 5,647,400 | 0 |
| 06-Dec-2024 | 700.00 | 705.00 | 690.00 | 700.00 | 4,640,100 | 0 |
| 05-Dec-2024 | 690.00 | 710.00 | 690.00 | 700.00 | 8,040,500 | 0 |
| 04-Dec-2024 | 685.00 | 690.00 | 675.00 | 690.00 | 4,636,200 | 0 |
| 03-Dec-2024 | 675.00 | 685.00 | 670.00 | 685.00 | 6,029,300 | 0 |
| 02-Dec-2024 | 665.00 | 675.00 | 665.00 | 675.00 | 5,821,400 | 0 |
| 29-Nov-2024 | 670.00 | 680.00 | 665.00 | 670.00 | 3,835,500 | 0 |
| 28-Nov-2024 | 680.00 | 685.00 | 670.00 | 675.00 | 5,014,700 | 0 |
| 26-Nov-2024 | 675.00 | 700.00 | 665.00 | 680.00 | 8,033,800 | 0 |
| 25-Nov-2024 | 680.00 | 690.00 | 675.00 | 680.00 | 5,044,700 | 0 |