| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 655.00 | 710.00 | 620.00 | 650.00 | 32,300 | 0 |
| 05-May-2025 | 645.00 | 670.00 | 615.00 | 635.00 | 110,100 | 0 |
| 02-May-2025 | 680.00 | 705.00 | 640.00 | 645.00 | 100,600 | 0 |
| 30-Apr-2025 | 765.00 | 775.00 | 675.00 | 680.00 | 532,100 | 0 |
| 29-Apr-2025 | 675.00 | 925.00 | 675.00 | 765.00 | 550,800 | 0 |
| 28-Apr-2025 | 720.00 | 760.00 | 705.00 | 750.00 | 22,700 | 0 |
| 25-Apr-2025 | 705.00 | 725.00 | 635.00 | 720.00 | 471,400 | 0 |
| 24-Apr-2025 | 705.00 | 715.00 | 675.00 | 705.00 | 141,600 | 0 |
| 23-Apr-2025 | 620.00 | 725.00 | 600.00 | 690.00 | 132,900 | 0 |
| 22-Apr-2025 | 630.00 | 630.00 | 600.00 | 600.00 | 21,600 | 0 |
| 21-Apr-2025 | 620.00 | 620.00 | 615.00 | 620.00 | 20,600 | 0 |
| 17-Apr-2025 | 630.00 | 645.00 | 620.00 | 620.00 | 1,400 | 0 |
| 16-Apr-2025 | 640.00 | 645.00 | 640.00 | 645.00 | 2,700 | 0 |
| 15-Apr-2025 | 600.00 | 645.00 | 600.00 | 645.00 | 1,600 | 0 |
| 14-Apr-2025 | 600.00 | 600.00 | 600.00 | 600.00 | 5,400 | 0 |
| 11-Apr-2025 | 600.00 | 600.00 | 600.00 | 600.00 | 20,000 | 0 |
| 10-Apr-2025 | 600.00 | 600.00 | 600.00 | 600.00 | 3,100 | 0 |
| 09-Apr-2025 | 600.00 | 600.00 | 580.00 | 600.00 | 22,200 | 0 |
| 08-Apr-2025 | 600.00 | 600.00 | 600.00 | 600.00 | 20,000 | 0 |
| 27-Mar-2025 | 600.00 | 600.00 | 600.00 | 600.00 | 0 | 0 |
| 26-Mar-2025 | 585.00 | 600.00 | 580.00 | 600.00 | 3,600 | 0 |
| 25-Mar-2025 | 600.00 | 600.00 | 580.00 | 580.00 | 24,600 | 0 |
| 24-Mar-2025 | 585.00 | 605.00 | 585.00 | 600.00 | 38,100 | 0 |
| 21-Mar-2025 | 610.00 | 610.00 | 610.00 | 610.00 | 20,000 | 0 |
| 20-Mar-2025 | 620.00 | 620.00 | 610.00 | 610.00 | 5,500 | 0 |
| 19-Mar-2025 | 590.00 | 595.00 | 590.00 | 595.00 | 1,800 | 0 |
| 18-Mar-2025 | 595.00 | 600.00 | 590.00 | 590.00 | 10,900 | 0 |
| 17-Mar-2025 | 580.00 | 595.00 | 580.00 | 595.00 | 900 | 0 |
| 14-Mar-2025 | 585.00 | 595.00 | 585.00 | 595.00 | 300 | 0 |
| 13-Mar-2025 | 595.00 | 600.00 | 595.00 | 600.00 | 700 | 0 |
| 12-Mar-2025 | 590.00 | 600.00 | 585.00 | 585.00 | 1,100 | 0 |
| 11-Mar-2025 | 600.00 | 600.00 | 600.00 | 600.00 | 0 | 0 |
| 10-Mar-2025 | 580.00 | 600.00 | 580.00 | 600.00 | 5,000 | 0 |
| 07-Mar-2025 | 600.00 | 610.00 | 555.00 | 600.00 | 26,000 | 0 |
| 06-Mar-2025 | 615.00 | 615.00 | 615.00 | 615.00 | 0 | 0 |
| 05-Mar-2025 | 600.00 | 615.00 | 600.00 | 615.00 | 300 | 0 |
| 04-Mar-2025 | 610.00 | 610.00 | 610.00 | 610.00 | 51,000 | 0 |
| 03-Mar-2025 | 610.00 | 610.00 | 610.00 | 610.00 | 50,000 | 0 |
| 28-Feb-2025 | 610.00 | 610.00 | 610.00 | 610.00 | 0 | 0 |
| 27-Feb-2025 | 610.00 | 610.00 | 610.00 | 610.00 | 100 | 0 |
| 26-Feb-2025 | 610.00 | 610.00 | 610.00 | 610.00 | 300 | 0 |
| 25-Feb-2025 | 610.00 | 610.00 | 605.00 | 610.00 | 1,200 | 0 |
| 24-Feb-2025 | 605.00 | 610.00 | 595.00 | 610.00 | 800 | 0 |
| 21-Feb-2025 | 605.00 | 605.00 | 605.00 | 605.00 | 0 | 0 |
| 20-Feb-2025 | 605.00 | 605.00 | 605.00 | 605.00 | 100 | 0 |
| 19-Feb-2025 | 620.00 | 620.00 | 605.00 | 605.00 | 500 | 0 |
| 18-Feb-2025 | 610.00 | 620.00 | 610.00 | 620.00 | 1,100 | 0 |
| 17-Feb-2025 | 600.00 | 600.00 | 600.00 | 600.00 | 0 | 0 |
| 14-Feb-2025 | 610.00 | 610.00 | 600.00 | 600.00 | 1,700 | 0 |
| 13-Feb-2025 | 610.00 | 610.00 | 610.00 | 610.00 | 19,600 | 0 |
| 12-Feb-2025 | 610.00 | 610.00 | 610.00 | 610.00 | 100 | 0 |
| 11-Feb-2025 | 615.00 | 615.00 | 600.00 | 615.00 | 1,200 | 0 |
| 10-Feb-2025 | 610.00 | 620.00 | 605.00 | 620.00 | 21,000 | 0 |
| 07-Feb-2025 | 610.00 | 610.00 | 610.00 | 610.00 | 100 | 0 |
| 06-Feb-2025 | 615.00 | 615.00 | 600.00 | 610.00 | 179,100 | 0 |
| 05-Feb-2025 | 635.00 | 635.00 | 615.00 | 615.00 | 16,100 | 0 |
| 04-Feb-2025 | 635.00 | 640.00 | 635.00 | 640.00 | 2,900 | 0 |
| 03-Feb-2025 | 640.00 | 640.00 | 615.00 | 630.00 | 51,400 | 0 |
| 31-Jan-2025 | 650.00 | 655.00 | 635.00 | 635.00 | 2,300 | 0 |
| 30-Jan-2025 | 690.00 | 690.00 | 635.00 | 650.00 | 3,300 | 0 |
| 24-Jan-2025 | 640.00 | 665.00 | 635.00 | 645.00 | 8,000 | 0 |
| 23-Jan-2025 | 640.00 | 645.00 | 635.00 | 645.00 | 3,500 | 0 |
| 22-Jan-2025 | 645.00 | 650.00 | 630.00 | 640.00 | 4,300 | 0 |
| 21-Jan-2025 | 655.00 | 655.00 | 610.00 | 650.00 | 175,700 | 0 |
| 20-Jan-2025 | 685.00 | 690.00 | 655.00 | 655.00 | 4,300 | 0 |
| 17-Jan-2025 | 625.00 | 720.00 | 625.00 | 690.00 | 13,600 | 0 |
| 16-Jan-2025 | 615.00 | 625.00 | 615.00 | 625.00 | 1,300 | 0 |
| 15-Jan-2025 | 615.00 | 615.00 | 610.00 | 610.00 | 13,500 | 0 |
| 14-Jan-2025 | 640.00 | 650.00 | 615.00 | 650.00 | 51,300 | 0 |
| 13-Jan-2025 | 650.00 | 650.00 | 625.00 | 625.00 | 150,700 | 0 |
| 10-Jan-2025 | 620.00 | 650.00 | 620.00 | 625.00 | 1,000 | 0 |
| 09-Jan-2025 | 650.00 | 650.00 | 650.00 | 650.00 | 0 | 0 |
| 08-Jan-2025 | 660.00 | 660.00 | 650.00 | 650.00 | 20,100 | 0 |
| 07-Jan-2025 | 650.00 | 655.00 | 650.00 | 655.00 | 50,100 | 0 |
| 06-Jan-2025 | 645.00 | 650.00 | 620.00 | 625.00 | 50,400 | 0 |
| 03-Jan-2025 | 650.00 | 650.00 | 650.00 | 650.00 | 0 | 0 |
| 02-Jan-2025 | 605.00 | 650.00 | 605.00 | 650.00 | 300 | 0 |
| 30-Dec-2024 | 650.00 | 650.00 | 650.00 | 650.00 | 50,000 | 0 |
| 27-Dec-2024 | 655.00 | 655.00 | 655.00 | 655.00 | 100 | 0 |
| 24-Dec-2024 | 665.00 | 665.00 | 615.00 | 660.00 | 400 | 0 |
| 23-Dec-2024 | 605.00 | 640.00 | 600.00 | 630.00 | 196,000 | 0 |
| 20-Dec-2024 | 650.00 | 650.00 | 650.00 | 650.00 | 0 | 0 |
| 19-Dec-2024 | 650.00 | 650.00 | 650.00 | 650.00 | 0 | 0 |
| 18-Dec-2024 | 650.00 | 650.00 | 650.00 | 650.00 | 2,600 | 0 |
| 17-Dec-2024 | 650.00 | 650.00 | 640.00 | 650.00 | 50,100 | 0 |
| 16-Dec-2024 | 655.00 | 665.00 | 650.00 | 650.00 | 4,300 | 0 |
| 13-Dec-2024 | 695.00 | 695.00 | 650.00 | 650.00 | 5,500 | 0 |
| 12-Dec-2024 | 655.00 | 655.00 | 655.00 | 655.00 | 400 | 0 |
| 11-Dec-2024 | 650.00 | 650.00 | 650.00 | 650.00 | 1,200 | 0 |
| 10-Dec-2024 | 660.00 | 695.00 | 660.00 | 660.00 | 100,800 | 0 |
| 09-Dec-2024 | 645.00 | 660.00 | 610.00 | 660.00 | 66,300 | 0 |
| 06-Dec-2024 | 660.00 | 660.00 | 660.00 | 660.00 | 50,200 | 0 |
| 05-Dec-2024 | 645.00 | 670.00 | 645.00 | 655.00 | 50,600 | 0 |
| 04-Dec-2024 | 665.00 | 670.00 | 645.00 | 670.00 | 300 | 0 |
| 03-Dec-2024 | 655.00 | 665.00 | 635.00 | 665.00 | 6,100 | 0 |
| 02-Dec-2024 | 665.00 | 665.00 | 640.00 | 645.00 | 86,700 | 0 |
| 29-Nov-2024 | 665.00 | 665.00 | 665.00 | 665.00 | 200 | 0 |
| 28-Nov-2024 | 665.00 | 665.00 | 660.00 | 660.00 | 50,700 | 0 |
| 26-Nov-2024 | 660.00 | 675.00 | 650.00 | 675.00 | 41,900 | 0 |
| 25-Nov-2024 | 650.00 | 660.00 | 645.00 | 660.00 | 6,300 | 0 |