| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 280.00 | 282.00 | 278.00 | 278.00 | 700 | 0 |
| 05-May-2025 | 284.00 | 286.00 | 276.00 | 286.00 | 10,500 | 0 |
| 02-May-2025 | 280.00 | 350.00 | 280.00 | 286.00 | 393,000 | 0 |
| 30-Apr-2025 | 280.00 | 280.00 | 280.00 | 280.00 | 0 | 0 |
| 29-Apr-2025 | 278.00 | 280.00 | 266.00 | 280.00 | 2,000 | 0 |
| 28-Apr-2025 | 274.00 | 286.00 | 250.00 | 282.00 | 15,600 | 0 |
| 25-Apr-2025 | 270.00 | 270.00 | 270.00 | 270.00 | 13,500 | 0 |
| 24-Apr-2025 | 276.00 | 276.00 | 270.00 | 270.00 | 12,100 | 0 |
| 23-Apr-2025 | 276.00 | 278.00 | 270.00 | 270.00 | 3,300 | 0 |
| 22-Apr-2025 | 270.00 | 270.00 | 270.00 | 270.00 | 3,800 | 0 |
| 21-Apr-2025 | 278.00 | 278.00 | 278.00 | 278.00 | 200 | 0 |
| 17-Apr-2025 | 272.00 | 286.00 | 266.00 | 278.00 | 4,600 | 0 |
| 16-Apr-2025 | 272.00 | 272.00 | 260.00 | 272.00 | 3,200 | 0 |
| 15-Apr-2025 | 264.00 | 284.00 | 264.00 | 272.00 | 65,100 | 0 |
| 14-Apr-2025 | 266.00 | 274.00 | 256.00 | 264.00 | 20,600 | 0 |
| 11-Apr-2025 | 260.00 | 294.00 | 260.00 | 260.00 | 57,500 | 0 |
| 10-Apr-2025 | 258.00 | 280.00 | 258.00 | 258.00 | 34,500 | 0 |
| 09-Apr-2025 | 248.00 | 288.00 | 248.00 | 258.00 | 2,600 | 0 |
| 08-Apr-2025 | 280.00 | 280.00 | 266.00 | 266.00 | 16,800 | 0 |
| 27-Mar-2025 | 274.00 | 294.00 | 274.00 | 294.00 | 20,600 | 0 |
| 26-Mar-2025 | 296.00 | 296.00 | 294.00 | 296.00 | 700 | 0 |
| 25-Mar-2025 | 296.00 | 308.00 | 296.00 | 298.00 | 49,800 | 0 |
| 24-Mar-2025 | 284.00 | 296.00 | 284.00 | 296.00 | 6,200 | 0 |
| 21-Mar-2025 | 298.00 | 310.00 | 284.00 | 296.00 | 1,700 | 0 |
| 20-Mar-2025 | 282.00 | 302.00 | 270.00 | 298.00 | 36,100 | 0 |
| 19-Mar-2025 | 300.00 | 300.00 | 300.00 | 300.00 | 0 | 0 |
| 18-Mar-2025 | 288.00 | 300.00 | 288.00 | 300.00 | 5,300 | 0 |
| 17-Mar-2025 | 308.00 | 308.00 | 286.00 | 300.00 | 1,100 | 0 |
| 14-Mar-2025 | 300.00 | 300.00 | 298.00 | 300.00 | 3,100 | 0 |
| 13-Mar-2025 | 302.00 | 302.00 | 286.00 | 300.00 | 18,800 | 0 |
| 12-Mar-2025 | 294.00 | 300.00 | 294.00 | 300.00 | 5,100 | 0 |
| 11-Mar-2025 | 304.00 | 304.00 | 292.00 | 304.00 | 17,800 | 0 |
| 10-Mar-2025 | 294.00 | 310.00 | 294.00 | 306.00 | 14,900 | 0 |
| 07-Mar-2025 | 304.00 | 304.00 | 304.00 | 304.00 | 300 | 0 |
| 06-Mar-2025 | 304.00 | 308.00 | 292.00 | 304.00 | 6,200 | 0 |
| 05-Mar-2025 | 302.00 | 304.00 | 302.00 | 304.00 | 15,800 | 0 |
| 04-Mar-2025 | 294.00 | 302.00 | 294.00 | 302.00 | 20,000 | 0 |
| 03-Mar-2025 | 302.00 | 310.00 | 288.00 | 306.00 | 3,600 | 0 |
| 28-Feb-2025 | 292.00 | 308.00 | 284.00 | 304.00 | 15,600 | 0 |
| 27-Feb-2025 | 296.00 | 310.00 | 296.00 | 298.00 | 16,600 | 0 |
| 26-Feb-2025 | 312.00 | 312.00 | 292.00 | 306.00 | 16,800 | 0 |
| 25-Feb-2025 | 312.00 | 312.00 | 312.00 | 312.00 | 100 | 0 |
| 24-Feb-2025 | 294.00 | 316.00 | 282.00 | 310.00 | 18,400 | 0 |
| 21-Feb-2025 | 304.00 | 304.00 | 304.00 | 304.00 | 0 | 0 |
| 20-Feb-2025 | 292.00 | 306.00 | 292.00 | 304.00 | 19,800 | 0 |
| 19-Feb-2025 | 300.00 | 312.00 | 298.00 | 302.00 | 78,000 | 0 |
| 18-Feb-2025 | 298.00 | 302.00 | 288.00 | 296.00 | 10,100 | 0 |
| 17-Feb-2025 | 292.00 | 298.00 | 292.00 | 298.00 | 22,900 | 0 |
| 14-Feb-2025 | 302.00 | 304.00 | 302.00 | 302.00 | 5,900 | 0 |
| 13-Feb-2025 | 284.00 | 318.00 | 284.00 | 304.00 | 46,600 | 0 |
| 12-Feb-2025 | 286.00 | 298.00 | 286.00 | 298.00 | 24,300 | 0 |
| 11-Feb-2025 | 300.00 | 302.00 | 292.00 | 302.00 | 22,900 | 0 |
| 10-Feb-2025 | 274.00 | 308.00 | 274.00 | 304.00 | 34,500 | 0 |
| 07-Feb-2025 | 302.00 | 302.00 | 292.00 | 302.00 | 4,200 | 0 |
| 06-Feb-2025 | 308.00 | 308.00 | 292.00 | 304.00 | 112,900 | 0 |
| 05-Feb-2025 | 300.00 | 300.00 | 284.00 | 298.00 | 41,100 | 0 |
| 04-Feb-2025 | 296.00 | 302.00 | 290.00 | 300.00 | 7,200 | 0 |
| 03-Feb-2025 | 310.00 | 310.00 | 290.00 | 290.00 | 15,800 | 0 |
| 31-Jan-2025 | 304.00 | 304.00 | 290.00 | 300.00 | 33,200 | 0 |
| 30-Jan-2025 | 306.00 | 306.00 | 290.00 | 304.00 | 23,000 | 0 |
| 24-Jan-2025 | 308.00 | 326.00 | 296.00 | 306.00 | 209,200 | 0 |
| 23-Jan-2025 | 306.00 | 306.00 | 300.00 | 300.00 | 34,700 | 0 |
| 22-Jan-2025 | 290.00 | 308.00 | 290.00 | 306.00 | 3,800 | 0 |
| 21-Jan-2025 | 308.00 | 310.00 | 300.00 | 300.00 | 34,800 | 0 |
| 20-Jan-2025 | 310.00 | 326.00 | 310.00 | 312.00 | 42,800 | 0 |
| 17-Jan-2025 | 302.00 | 338.00 | 302.00 | 310.00 | 111,700 | 0 |
| 16-Jan-2025 | 310.00 | 312.00 | 300.00 | 302.00 | 48,500 | 0 |
| 15-Jan-2025 | 310.00 | 314.00 | 290.00 | 290.00 | 48,000 | 0 |
| 14-Jan-2025 | 310.00 | 316.00 | 306.00 | 316.00 | 37,700 | 0 |
| 13-Jan-2025 | 310.00 | 330.00 | 310.00 | 318.00 | 12,700 | 0 |
| 10-Jan-2025 | 314.00 | 340.00 | 310.00 | 310.00 | 26,300 | 0 |
| 09-Jan-2025 | 302.00 | 350.00 | 300.00 | 312.00 | 258,800 | 0 |
| 08-Jan-2025 | 294.00 | 350.00 | 288.00 | 304.00 | 89,500 | 0 |
| 07-Jan-2025 | 312.00 | 312.00 | 294.00 | 302.00 | 65,700 | 0 |
| 06-Jan-2025 | 290.00 | 348.00 | 280.00 | 288.00 | 868,300 | 0 |
| 03-Jan-2025 | 300.00 | 300.00 | 280.00 | 286.00 | 23,600 | 0 |
| 02-Jan-2025 | 306.00 | 306.00 | 276.00 | 284.00 | 170,100 | 0 |
| 30-Dec-2024 | 312.00 | 356.00 | 294.00 | 306.00 | 1,555,700 | 0 |
| 27-Dec-2024 | 296.00 | 300.00 | 270.00 | 286.00 | 23,900 | 0 |
| 24-Dec-2024 | 290.00 | 340.00 | 278.00 | 282.00 | 304,300 | 0 |
| 23-Dec-2024 | 292.00 | 292.00 | 290.00 | 292.00 | 9,100 | 0 |
| 20-Dec-2024 | 292.00 | 292.00 | 292.00 | 292.00 | 16,500 | 0 |
| 19-Dec-2024 | 292.00 | 296.00 | 292.00 | 292.00 | 11,300 | 0 |
| 18-Dec-2024 | 300.00 | 302.00 | 292.00 | 292.00 | 9,100 | 0 |
| 17-Dec-2024 | 306.00 | 306.00 | 300.00 | 302.00 | 7,100 | 0 |
| 16-Dec-2024 | 302.00 | 306.00 | 302.00 | 306.00 | 10,600 | 0 |
| 13-Dec-2024 | 302.00 | 302.00 | 302.00 | 302.00 | 37,600 | 0 |
| 12-Dec-2024 | 302.00 | 302.00 | 302.00 | 302.00 | 400 | 0 |
| 11-Dec-2024 | 302.00 | 302.00 | 300.00 | 302.00 | 19,400 | 0 |
| 10-Dec-2024 | 302.00 | 310.00 | 302.00 | 302.00 | 22,900 | 0 |
| 09-Dec-2024 | 308.00 | 310.00 | 302.00 | 302.00 | 19,200 | 0 |
| 06-Dec-2024 | 306.00 | 324.00 | 306.00 | 310.00 | 19,900 | 0 |
| 05-Dec-2024 | 306.00 | 340.00 | 300.00 | 314.00 | 85,100 | 0 |
| 04-Dec-2024 | 308.00 | 310.00 | 306.00 | 306.00 | 30,500 | 0 |
| 03-Dec-2024 | 306.00 | 306.00 | 306.00 | 306.00 | 600 | 0 |
| 02-Dec-2024 | 302.00 | 320.00 | 302.00 | 306.00 | 3,100 | 0 |
| 29-Nov-2024 | 328.00 | 328.00 | 302.00 | 302.00 | 9,000 | 0 |
| 28-Nov-2024 | 320.00 | 320.00 | 310.00 | 310.00 | 4,900 | 0 |
| 26-Nov-2024 | 320.00 | 326.00 | 310.00 | 312.00 | 14,200 | 0 |
| 25-Nov-2024 | 336.00 | 338.00 | 312.00 | 326.00 | 8,400 | 0 |