| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 380.00 | 380.00 | 370.00 | 376.00 | 712,200 | 0 |
| 05-May-2025 | 392.00 | 398.00 | 382.00 | 382.00 | 971,100 | 0 |
| 02-May-2025 | 386.00 | 392.00 | 384.00 | 392.00 | 397,200 | 0 |
| 30-Apr-2025 | 396.00 | 398.00 | 384.00 | 386.00 | 1,052,300 | 0 |
| 29-Apr-2025 | 378.00 | 402.00 | 378.00 | 394.00 | 854,100 | 0 |
| 28-Apr-2025 | 368.00 | 378.00 | 368.00 | 376.00 | 313,900 | 0 |
| 25-Apr-2025 | 370.00 | 398.00 | 366.00 | 366.00 | 928,600 | 0 |
| 24-Apr-2025 | 364.00 | 368.00 | 360.00 | 366.00 | 175,300 | 0 |
| 23-Apr-2025 | 358.00 | 364.00 | 358.00 | 364.00 | 156,400 | 0 |
| 22-Apr-2025 | 360.00 | 360.00 | 356.00 | 358.00 | 211,400 | 0 |
| 21-Apr-2025 | 362.00 | 366.00 | 360.00 | 362.00 | 212,700 | 0 |
| 17-Apr-2025 | 364.00 | 364.00 | 358.00 | 362.00 | 132,100 | 0 |
| 16-Apr-2025 | 358.00 | 362.00 | 356.00 | 362.00 | 179,800 | 0 |
| 15-Apr-2025 | 358.00 | 366.00 | 354.00 | 354.00 | 156,800 | 0 |
| 14-Apr-2025 | 356.00 | 370.00 | 352.00 | 358.00 | 261,500 | 0 |
| 11-Apr-2025 | 354.00 | 356.00 | 350.00 | 356.00 | 181,300 | 0 |
| 10-Apr-2025 | 344.00 | 358.00 | 344.00 | 354.00 | 237,000 | 0 |
| 09-Apr-2025 | 344.00 | 350.00 | 330.00 | 344.00 | 593,100 | 0 |
| 08-Apr-2025 | 360.00 | 360.00 | 334.00 | 340.00 | 243,200 | 0 |
| 27-Mar-2025 | 360.00 | 370.00 | 350.00 | 362.00 | 797,000 | 0 |
| 26-Mar-2025 | 372.00 | 378.00 | 368.00 | 374.00 | 223,200 | 0 |
| 25-Mar-2025 | 368.00 | 378.00 | 362.00 | 372.00 | 69,300 | 0 |
| 24-Mar-2025 | 370.00 | 370.00 | 352.00 | 358.00 | 104,800 | 0 |
| 21-Mar-2025 | 376.00 | 376.00 | 370.00 | 370.00 | 224,700 | 0 |
| 20-Mar-2025 | 378.00 | 394.00 | 374.00 | 376.00 | 366,700 | 0 |
| 19-Mar-2025 | 378.00 | 380.00 | 374.00 | 378.00 | 188,100 | 0 |
| 18-Mar-2025 | 388.00 | 390.00 | 370.00 | 378.00 | 171,600 | 0 |
| 17-Mar-2025 | 386.00 | 400.00 | 384.00 | 386.00 | 85,300 | 0 |
| 14-Mar-2025 | 392.00 | 392.00 | 382.00 | 386.00 | 47,700 | 0 |
| 13-Mar-2025 | 382.00 | 400.00 | 380.00 | 392.00 | 133,500 | 0 |
| 12-Mar-2025 | 376.00 | 382.00 | 374.00 | 382.00 | 117,000 | 0 |
| 11-Mar-2025 | 380.00 | 380.00 | 372.00 | 378.00 | 260,700 | 0 |
| 10-Mar-2025 | 382.00 | 382.00 | 378.00 | 378.00 | 34,500 | 0 |
| 07-Mar-2025 | 378.00 | 384.00 | 378.00 | 382.00 | 286,500 | 0 |
| 06-Mar-2025 | 376.00 | 386.00 | 376.00 | 378.00 | 245,000 | 0 |
| 05-Mar-2025 | 374.00 | 382.00 | 374.00 | 380.00 | 288,300 | 0 |
| 04-Mar-2025 | 386.00 | 390.00 | 372.00 | 378.00 | 272,400 | 0 |
| 03-Mar-2025 | 378.00 | 396.00 | 370.00 | 382.00 | 358,000 | 0 |
| 28-Feb-2025 | 376.00 | 380.00 | 374.00 | 378.00 | 218,500 | 0 |
| 27-Feb-2025 | 378.00 | 380.00 | 376.00 | 378.00 | 49,000 | 0 |
| 26-Feb-2025 | 388.00 | 388.00 | 376.00 | 378.00 | 291,000 | 0 |
| 25-Feb-2025 | 386.00 | 388.00 | 376.00 | 384.00 | 501,200 | 0 |
| 24-Feb-2025 | 390.00 | 392.00 | 384.00 | 386.00 | 134,700 | 0 |
| 21-Feb-2025 | 390.00 | 390.00 | 386.00 | 390.00 | 227,300 | 0 |
| 20-Feb-2025 | 390.00 | 390.00 | 384.00 | 388.00 | 193,200 | 0 |
| 19-Feb-2025 | 390.00 | 394.00 | 378.00 | 390.00 | 251,800 | 0 |
| 18-Feb-2025 | 386.00 | 394.00 | 384.00 | 392.00 | 240,800 | 0 |
| 17-Feb-2025 | 394.00 | 394.00 | 382.00 | 390.00 | 383,500 | 0 |
| 14-Feb-2025 | 390.00 | 394.00 | 386.00 | 390.00 | 230,100 | 0 |
| 13-Feb-2025 | 392.00 | 396.00 | 390.00 | 394.00 | 252,800 | 0 |
| 12-Feb-2025 | 392.00 | 392.00 | 388.00 | 390.00 | 125,200 | 0 |
| 11-Feb-2025 | 390.00 | 398.00 | 380.00 | 392.00 | 138,500 | 0 |
| 10-Feb-2025 | 392.00 | 394.00 | 384.00 | 390.00 | 220,600 | 0 |
| 07-Feb-2025 | 394.00 | 394.00 | 382.00 | 394.00 | 187,700 | 0 |
| 06-Feb-2025 | 392.00 | 398.00 | 380.00 | 394.00 | 199,000 | 0 |
| 05-Feb-2025 | 394.00 | 396.00 | 390.00 | 392.00 | 199,900 | 0 |
| 04-Feb-2025 | 394.00 | 394.00 | 392.00 | 392.00 | 31,700 | 0 |
| 03-Feb-2025 | 398.00 | 400.00 | 388.00 | 394.00 | 210,400 | 0 |
| 31-Jan-2025 | 398.00 | 400.00 | 392.00 | 398.00 | 345,800 | 0 |
| 30-Jan-2025 | 398.00 | 398.00 | 396.00 | 398.00 | 296,400 | 0 |
| 24-Jan-2025 | 398.00 | 402.00 | 394.00 | 398.00 | 287,100 | 0 |
| 23-Jan-2025 | 400.00 | 404.00 | 396.00 | 398.00 | 237,300 | 0 |
| 22-Jan-2025 | 398.00 | 400.00 | 396.00 | 400.00 | 228,700 | 0 |
| 21-Jan-2025 | 396.00 | 400.00 | 396.00 | 398.00 | 180,700 | 0 |
| 20-Jan-2025 | 408.00 | 408.00 | 396.00 | 396.00 | 418,600 | 0 |
| 17-Jan-2025 | 392.00 | 410.00 | 388.00 | 408.00 | 522,500 | 0 |
| 16-Jan-2025 | 396.00 | 398.00 | 386.00 | 392.00 | 190,600 | 0 |
| 15-Jan-2025 | 386.00 | 396.00 | 386.00 | 396.00 | 143,000 | 0 |
| 14-Jan-2025 | 394.00 | 394.00 | 388.00 | 390.00 | 164,500 | 0 |
| 13-Jan-2025 | 396.00 | 396.00 | 390.00 | 394.00 | 204,600 | 0 |
| 10-Jan-2025 | 394.00 | 400.00 | 388.00 | 396.00 | 278,400 | 0 |
| 09-Jan-2025 | 394.00 | 400.00 | 392.00 | 394.00 | 210,600 | 0 |
| 08-Jan-2025 | 402.00 | 402.00 | 394.00 | 394.00 | 57,600 | 0 |
| 07-Jan-2025 | 406.00 | 414.00 | 398.00 | 402.00 | 175,300 | 0 |
| 06-Jan-2025 | 402.00 | 410.00 | 400.00 | 406.00 | 259,300 | 0 |
| 03-Jan-2025 | 404.00 | 408.00 | 402.00 | 404.00 | 211,500 | 0 |
| 02-Jan-2025 | 406.00 | 412.00 | 402.00 | 404.00 | 83,900 | 0 |
| 30-Dec-2024 | 414.00 | 414.00 | 408.00 | 412.00 | 253,900 | 0 |
| 27-Dec-2024 | 398.00 | 418.00 | 398.00 | 414.00 | 552,700 | 0 |
| 24-Dec-2024 | 392.00 | 398.00 | 388.00 | 398.00 | 40,200 | 0 |
| 23-Dec-2024 | 390.00 | 396.00 | 388.00 | 392.00 | 46,700 | 0 |
| 20-Dec-2024 | 392.00 | 398.00 | 388.00 | 390.00 | 54,900 | 0 |
| 19-Dec-2024 | 394.00 | 400.00 | 390.00 | 392.00 | 73,200 | 0 |
| 18-Dec-2024 | 392.00 | 400.00 | 392.00 | 394.00 | 13,200 | 0 |
| 17-Dec-2024 | 402.00 | 402.00 | 390.00 | 398.00 | 142,100 | 0 |
| 16-Dec-2024 | 402.00 | 410.00 | 398.00 | 402.00 | 170,500 | 0 |
| 13-Dec-2024 | 402.00 | 404.00 | 398.00 | 402.00 | 59,600 | 0 |
| 12-Dec-2024 | 402.00 | 404.00 | 398.00 | 402.00 | 87,300 | 0 |
| 11-Dec-2024 | 398.00 | 404.00 | 398.00 | 402.00 | 174,100 | 0 |
| 10-Dec-2024 | 400.00 | 400.00 | 390.00 | 398.00 | 129,300 | 0 |
| 09-Dec-2024 | 398.00 | 400.00 | 394.00 | 400.00 | 33,300 | 0 |
| 06-Dec-2024 | 396.00 | 398.00 | 390.00 | 398.00 | 71,200 | 0 |
| 05-Dec-2024 | 398.00 | 402.00 | 392.00 | 396.00 | 233,800 | 0 |
| 04-Dec-2024 | 398.00 | 402.00 | 394.00 | 398.00 | 52,600 | 0 |
| 03-Dec-2024 | 400.00 | 400.00 | 394.00 | 396.00 | 34,600 | 0 |
| 02-Dec-2024 | 370.00 | 404.00 | 370.00 | 400.00 | 39,600 | 0 |
| 29-Nov-2024 | 404.00 | 404.00 | 394.00 | 402.00 | 31,100 | 0 |
| 28-Nov-2024 | 396.00 | 410.00 | 390.00 | 402.00 | 110,500 | 0 |
| 26-Nov-2024 | 382.00 | 402.00 | 382.00 | 396.00 | 150,900 | 0 |
| 25-Nov-2024 | 412.00 | 412.00 | 394.00 | 394.00 | 47,400 | 0 |