| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 59.00 | 60.00 | 58.00 | 59.00 | 2,455,400 | 0 |
| 05-May-2025 | 59.00 | 61.00 | 56.00 | 59.00 | 1,971,400 | 0 |
| 02-May-2025 | 60.00 | 64.00 | 59.00 | 59.00 | 2,827,600 | 0 |
| 30-Apr-2025 | 61.00 | 61.00 | 59.00 | 59.00 | 2,297,500 | 0 |
| 29-Apr-2025 | 59.00 | 61.00 | 59.00 | 60.00 | 2,137,400 | 0 |
| 28-Apr-2025 | 60.00 | 61.00 | 59.00 | 59.00 | 1,249,200 | 0 |
| 25-Apr-2025 | 60.00 | 61.00 | 59.00 | 60.00 | 1,871,900 | 0 |
| 24-Apr-2025 | 59.00 | 61.00 | 59.00 | 60.00 | 5,413,500 | 0 |
| 23-Apr-2025 | 56.00 | 59.00 | 55.00 | 59.00 | 3,788,100 | 0 |
| 22-Apr-2025 | 57.00 | 57.00 | 55.00 | 56.00 | 225,600 | 0 |
| 21-Apr-2025 | 58.00 | 58.00 | 56.00 | 56.00 | 540,300 | 0 |
| 17-Apr-2025 | 57.00 | 58.00 | 56.00 | 56.00 | 318,600 | 0 |
| 16-Apr-2025 | 57.00 | 59.00 | 56.00 | 56.00 | 254,600 | 0 |
| 15-Apr-2025 | 56.00 | 58.00 | 56.00 | 56.00 | 497,800 | 0 |
| 14-Apr-2025 | 55.00 | 57.00 | 55.00 | 56.00 | 619,200 | 0 |
| 11-Apr-2025 | 55.00 | 57.00 | 55.00 | 55.00 | 211,700 | 0 |
| 10-Apr-2025 | 55.00 | 58.00 | 54.00 | 55.00 | 604,500 | 0 |
| 09-Apr-2025 | 53.00 | 57.00 | 53.00 | 54.00 | 309,900 | 0 |
| 08-Apr-2025 | 55.00 | 56.00 | 51.00 | 55.00 | 319,300 | 0 |
| 27-Mar-2025 | 58.00 | 59.00 | 58.00 | 58.00 | 481,500 | 0 |
| 26-Mar-2025 | 58.00 | 60.00 | 58.00 | 58.00 | 676,800 | 0 |
| 25-Mar-2025 | 57.00 | 59.00 | 57.00 | 57.00 | 1,892,100 | 0 |
| 24-Mar-2025 | 56.00 | 58.00 | 56.00 | 57.00 | 2,904,600 | 0 |
| 21-Mar-2025 | 56.00 | 57.00 | 55.00 | 57.00 | 970,300 | 0 |
| 20-Mar-2025 | 56.00 | 57.00 | 54.00 | 56.00 | 2,460,600 | 0 |
| 19-Mar-2025 | 54.00 | 57.00 | 53.00 | 56.00 | 2,461,100 | 0 |
| 18-Mar-2025 | 58.00 | 58.00 | 50.00 | 54.00 | 7,292,900 | 0 |
| 17-Mar-2025 | 57.00 | 60.00 | 56.00 | 58.00 | 2,026,500 | 0 |
| 14-Mar-2025 | 58.00 | 59.00 | 57.00 | 57.00 | 1,596,400 | 0 |
| 13-Mar-2025 | 58.00 | 59.00 | 57.00 | 58.00 | 1,164,600 | 0 |
| 12-Mar-2025 | 58.00 | 60.00 | 58.00 | 59.00 | 1,022,600 | 0 |
| 11-Mar-2025 | 58.00 | 59.00 | 57.00 | 58.00 | 1,445,800 | 0 |
| 10-Mar-2025 | 60.00 | 60.00 | 58.00 | 58.00 | 433,400 | 0 |
| 07-Mar-2025 | 59.00 | 60.00 | 58.00 | 59.00 | 1,502,100 | 0 |
| 06-Mar-2025 | 60.00 | 62.00 | 59.00 | 59.00 | 2,734,400 | 0 |
| 05-Mar-2025 | 58.00 | 61.00 | 57.00 | 60.00 | 3,399,500 | 0 |
| 04-Mar-2025 | 58.00 | 59.00 | 57.00 | 58.00 | 1,914,200 | 0 |
| 03-Mar-2025 | 57.00 | 60.00 | 57.00 | 58.00 | 1,784,300 | 0 |
| 28-Feb-2025 | 60.00 | 60.00 | 57.00 | 57.00 | 4,882,700 | 0 |
| 27-Feb-2025 | 59.00 | 62.00 | 59.00 | 60.00 | 3,006,100 | 0 |
| 26-Feb-2025 | 59.00 | 61.00 | 59.00 | 59.00 | 1,621,200 | 0 |
| 25-Feb-2025 | 63.00 | 66.00 | 59.00 | 59.00 | 8,490,000 | 0 |
| 24-Feb-2025 | 59.00 | 70.00 | 59.00 | 63.00 | 57,565,400 | 0 |
| 21-Feb-2025 | 59.00 | 63.00 | 58.00 | 59.00 | 7,043,200 | 0 |
| 20-Feb-2025 | 61.00 | 62.00 | 57.00 | 59.00 | 4,880,200 | 0 |
| 19-Feb-2025 | 59.00 | 61.00 | 59.00 | 60.00 | 2,442,600 | 0 |
| 18-Feb-2025 | 59.00 | 60.00 | 57.00 | 59.00 | 2,411,100 | 0 |
| 17-Feb-2025 | 61.00 | 61.00 | 58.00 | 59.00 | 4,469,900 | 0 |
| 14-Feb-2025 | 64.00 | 64.00 | 58.00 | 60.00 | 20,526,300 | 0 |
| 13-Feb-2025 | 56.00 | 66.00 | 54.00 | 63.00 | 37,849,000 | 0 |
| 12-Feb-2025 | 56.00 | 64.00 | 55.00 | 55.00 | 21,921,600 | 0 |
| 11-Feb-2025 | 59.00 | 60.00 | 55.00 | 55.00 | 3,425,800 | 0 |
| 10-Feb-2025 | 59.00 | 60.00 | 57.00 | 59.00 | 2,166,000 | 0 |
| 07-Feb-2025 | 61.00 | 63.00 | 58.00 | 59.00 | 12,203,700 | 0 |
| 06-Feb-2025 | 61.00 | 64.00 | 60.00 | 61.00 | 9,098,700 | 0 |
| 05-Feb-2025 | 63.00 | 63.00 | 60.00 | 61.00 | 1,758,100 | 0 |
| 04-Feb-2025 | 60.00 | 63.00 | 60.00 | 63.00 | 2,566,000 | 0 |
| 03-Feb-2025 | 62.00 | 62.00 | 60.00 | 60.00 | 5,881,100 | 0 |
| 31-Jan-2025 | 64.00 | 64.00 | 61.00 | 62.00 | 8,020,700 | 0 |
| 30-Jan-2025 | 63.00 | 71.00 | 61.00 | 63.00 | 30,824,100 | 0 |
| 24-Jan-2025 | 64.00 | 65.00 | 61.00 | 63.00 | 5,754,300 | 0 |
| 23-Jan-2025 | 64.00 | 65.00 | 63.00 | 65.00 | 1,647,700 | 0 |
| 22-Jan-2025 | 64.00 | 65.00 | 63.00 | 63.00 | 2,848,800 | 0 |
| 21-Jan-2025 | 66.00 | 67.00 | 63.00 | 64.00 | 5,248,400 | 0 |
| 20-Jan-2025 | 66.00 | 68.00 | 64.00 | 64.00 | 10,285,300 | 0 |
| 17-Jan-2025 | 63.00 | 66.00 | 62.00 | 66.00 | 6,691,800 | 0 |
| 16-Jan-2025 | 63.00 | 66.00 | 60.00 | 63.00 | 11,132,900 | 0 |
| 15-Jan-2025 | 61.00 | 69.00 | 61.00 | 62.00 | 16,030,900 | 0 |
| 14-Jan-2025 | 62.00 | 63.00 | 60.00 | 61.00 | 8,513,600 | 0 |
| 13-Jan-2025 | 65.00 | 66.00 | 59.00 | 62.00 | 11,802,300 | 0 |
| 10-Jan-2025 | 63.00 | 67.00 | 63.00 | 64.00 | 5,914,700 | 0 |
| 09-Jan-2025 | 70.00 | 70.00 | 63.00 | 63.00 | 18,050,400 | 0 |
| 08-Jan-2025 | 62.00 | 72.00 | 61.00 | 71.00 | 62,865,700 | 0 |
| 07-Jan-2025 | 64.00 | 64.00 | 61.00 | 61.00 | 7,176,300 | 0 |
| 06-Jan-2025 | 63.00 | 67.00 | 61.00 | 63.00 | 26,881,900 | 0 |
| 03-Jan-2025 | 66.00 | 67.00 | 62.00 | 63.00 | 16,327,700 | 0 |
| 02-Jan-2025 | 70.00 | 72.00 | 63.00 | 67.00 | 23,788,200 | 0 |
| 30-Dec-2024 | 71.00 | 84.00 | 67.00 | 69.00 | 75,926,700 | 0 |
| 27-Dec-2024 | 91.00 | 99.00 | 71.00 | 71.00 | 223,454,900 | 0 |
| 24-Dec-2024 | 63.00 | 76.00 | 61.00 | 76.00 | 164,971,600 | 0 |
| 23-Dec-2024 | 52.00 | 57.00 | 50.00 | 57.00 | 7,151,700 | 0 |
| 20-Dec-2024 | 52.00 | 52.00 | 50.00 | 51.00 | 655,700 | 0 |
| 19-Dec-2024 | 53.00 | 53.00 | 50.00 | 50.00 | 1,231,500 | 0 |
| 18-Dec-2024 | 51.00 | 52.00 | 50.00 | 52.00 | 1,548,900 | 0 |
| 17-Dec-2024 | 52.00 | 52.00 | 50.00 | 51.00 | 1,412,300 | 0 |
| 16-Dec-2024 | 52.00 | 52.00 | 50.00 | 52.00 | 1,544,600 | 0 |
| 13-Dec-2024 | 53.00 | 53.00 | 50.00 | 52.00 | 3,124,000 | 0 |
| 12-Dec-2024 | 54.00 | 56.00 | 52.00 | 53.00 | 1,833,900 | 0 |
| 11-Dec-2024 | 53.00 | 54.00 | 51.00 | 53.00 | 3,624,100 | 0 |
| 10-Dec-2024 | 53.00 | 53.00 | 52.00 | 53.00 | 1,259,000 | 0 |
| 09-Dec-2024 | 55.00 | 56.00 | 52.00 | 53.00 | 2,574,900 | 0 |
| 06-Dec-2024 | 54.00 | 59.00 | 52.00 | 54.00 | 7,575,400 | 0 |
| 05-Dec-2024 | 52.00 | 57.00 | 51.00 | 53.00 | 11,240,700 | 0 |
| 04-Dec-2024 | 53.00 | 53.00 | 51.00 | 52.00 | 898,300 | 0 |
| 03-Dec-2024 | 53.00 | 55.00 | 50.00 | 53.00 | 4,835,800 | 0 |
| 02-Dec-2024 | 59.00 | 62.00 | 51.00 | 53.00 | 9,188,200 | 0 |
| 29-Nov-2024 | 60.00 | 73.00 | 55.00 | 58.00 | 48,949,300 | 0 |
| 28-Nov-2024 | 57.00 | 57.00 | 56.00 | 56.00 | 770,400 | 0 |
| 26-Nov-2024 | 53.00 | 55.00 | 53.00 | 55.00 | 77,600 | 0 |
| 25-Nov-2024 | 54.00 | 54.00 | 53.00 | 53.00 | 1,131,900 | 0 |