| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 77.00 | 77.00 | 75.00 | 76.00 | 681,900 | 0 |
| 05-May-2025 | 76.00 | 77.00 | 76.00 | 77.00 | 174,400 | 0 |
| 02-May-2025 | 77.00 | 78.00 | 75.00 | 76.00 | 511,700 | 0 |
| 30-Apr-2025 | 77.00 | 78.00 | 75.00 | 77.00 | 288,000 | 0 |
| 29-Apr-2025 | 78.00 | 80.00 | 75.00 | 77.00 | 874,300 | 0 |
| 28-Apr-2025 | 77.00 | 80.00 | 76.00 | 78.00 | 796,800 | 0 |
| 25-Apr-2025 | 78.00 | 81.00 | 77.00 | 77.00 | 2,651,200 | 0 |
| 24-Apr-2025 | 77.00 | 78.00 | 76.00 | 77.00 | 579,300 | 0 |
| 23-Apr-2025 | 77.00 | 78.00 | 75.00 | 77.00 | 431,800 | 0 |
| 22-Apr-2025 | 78.00 | 78.00 | 74.00 | 77.00 | 374,600 | 0 |
| 21-Apr-2025 | 77.00 | 78.00 | 77.00 | 77.00 | 255,500 | 0 |
| 17-Apr-2025 | 77.00 | 78.00 | 76.00 | 77.00 | 243,800 | 0 |
| 16-Apr-2025 | 78.00 | 78.00 | 77.00 | 77.00 | 250,700 | 0 |
| 15-Apr-2025 | 77.00 | 78.00 | 77.00 | 77.00 | 63,600 | 0 |
| 14-Apr-2025 | 76.00 | 77.00 | 76.00 | 77.00 | 143,400 | 0 |
| 11-Apr-2025 | 77.00 | 78.00 | 75.00 | 75.00 | 229,800 | 0 |
| 10-Apr-2025 | 77.00 | 77.00 | 75.00 | 77.00 | 371,500 | 0 |
| 09-Apr-2025 | 78.00 | 78.00 | 75.00 | 76.00 | 89,200 | 0 |
| 08-Apr-2025 | 76.00 | 79.00 | 74.00 | 77.00 | 335,800 | 0 |
| 27-Mar-2025 | 83.00 | 85.00 | 77.00 | 80.00 | 843,800 | 0 |
| 26-Mar-2025 | 74.00 | 85.00 | 74.00 | 81.00 | 2,210,800 | 0 |
| 25-Mar-2025 | 76.00 | 77.00 | 74.00 | 76.00 | 125,800 | 0 |
| 24-Mar-2025 | 77.00 | 77.00 | 73.00 | 77.00 | 168,800 | 0 |
| 21-Mar-2025 | 77.00 | 78.00 | 77.00 | 78.00 | 57,200 | 0 |
| 20-Mar-2025 | 78.00 | 78.00 | 77.00 | 78.00 | 11,200 | 0 |
| 19-Mar-2025 | 76.00 | 78.00 | 74.00 | 78.00 | 208,600 | 0 |
| 18-Mar-2025 | 79.00 | 81.00 | 73.00 | 76.00 | 615,800 | 0 |
| 17-Mar-2025 | 77.00 | 80.00 | 76.00 | 79.00 | 649,600 | 0 |
| 14-Mar-2025 | 80.00 | 80.00 | 77.00 | 77.00 | 430,700 | 0 |
| 13-Mar-2025 | 81.00 | 81.00 | 76.00 | 80.00 | 361,700 | 0 |
| 12-Mar-2025 | 76.00 | 85.00 | 75.00 | 77.00 | 3,343,900 | 0 |
| 11-Mar-2025 | 75.00 | 76.00 | 74.00 | 76.00 | 467,000 | 0 |
| 10-Mar-2025 | 74.00 | 77.00 | 74.00 | 76.00 | 299,100 | 0 |
| 07-Mar-2025 | 76.00 | 76.00 | 73.00 | 76.00 | 1,035,000 | 0 |
| 06-Mar-2025 | 76.00 | 77.00 | 76.00 | 76.00 | 316,400 | 0 |
| 05-Mar-2025 | 77.00 | 77.00 | 74.00 | 76.00 | 41,600 | 0 |
| 04-Mar-2025 | 76.00 | 78.00 | 74.00 | 76.00 | 423,500 | 0 |
| 03-Mar-2025 | 77.00 | 77.00 | 72.00 | 76.00 | 584,400 | 0 |
| 28-Feb-2025 | 76.00 | 78.00 | 74.00 | 77.00 | 510,100 | 0 |
| 27-Feb-2025 | 76.00 | 79.00 | 76.00 | 77.00 | 173,600 | 0 |
| 26-Feb-2025 | 78.00 | 79.00 | 76.00 | 77.00 | 231,700 | 0 |
| 25-Feb-2025 | 78.00 | 79.00 | 76.00 | 78.00 | 193,700 | 0 |
| 24-Feb-2025 | 77.00 | 78.00 | 68.00 | 78.00 | 1,165,100 | 0 |
| 21-Feb-2025 | 76.00 | 77.00 | 75.00 | 77.00 | 189,600 | 0 |
| 20-Feb-2025 | 75.00 | 77.00 | 75.00 | 77.00 | 336,500 | 0 |
| 19-Feb-2025 | 77.00 | 78.00 | 75.00 | 76.00 | 428,400 | 0 |
| 18-Feb-2025 | 76.00 | 77.00 | 76.00 | 77.00 | 412,700 | 0 |
| 17-Feb-2025 | 77.00 | 77.00 | 75.00 | 76.00 | 62,500 | 0 |
| 14-Feb-2025 | 76.00 | 77.00 | 75.00 | 77.00 | 380,000 | 0 |
| 13-Feb-2025 | 77.00 | 78.00 | 75.00 | 77.00 | 166,800 | 0 |
| 12-Feb-2025 | 76.00 | 77.00 | 75.00 | 77.00 | 262,600 | 0 |
| 11-Feb-2025 | 77.00 | 77.00 | 75.00 | 76.00 | 813,000 | 0 |
| 10-Feb-2025 | 77.00 | 78.00 | 75.00 | 77.00 | 518,900 | 0 |
| 07-Feb-2025 | 80.00 | 80.00 | 76.00 | 77.00 | 354,200 | 0 |
| 06-Feb-2025 | 77.00 | 80.00 | 77.00 | 80.00 | 471,600 | 0 |
| 05-Feb-2025 | 78.00 | 78.00 | 76.00 | 78.00 | 656,700 | 0 |
| 04-Feb-2025 | 77.00 | 83.00 | 76.00 | 78.00 | 6,723,500 | 0 |
| 03-Feb-2025 | 78.00 | 78.00 | 76.00 | 78.00 | 298,100 | 0 |
| 31-Jan-2025 | 79.00 | 79.00 | 77.00 | 78.00 | 377,300 | 0 |
| 30-Jan-2025 | 77.00 | 82.00 | 77.00 | 79.00 | 1,005,800 | 0 |
| 24-Jan-2025 | 77.00 | 78.00 | 76.00 | 77.00 | 329,400 | 0 |
| 23-Jan-2025 | 84.00 | 84.00 | 73.00 | 77.00 | 1,862,700 | 0 |
| 22-Jan-2025 | 76.00 | 98.00 | 76.00 | 84.00 | 13,090,100 | 0 |
| 21-Jan-2025 | 77.00 | 77.00 | 76.00 | 76.00 | 351,800 | 0 |
| 20-Jan-2025 | 76.00 | 78.00 | 76.00 | 77.00 | 166,100 | 0 |
| 17-Jan-2025 | 75.00 | 78.00 | 74.00 | 76.00 | 333,600 | 0 |
| 16-Jan-2025 | 76.00 | 78.00 | 74.00 | 75.00 | 127,300 | 0 |
| 15-Jan-2025 | 76.00 | 77.00 | 75.00 | 76.00 | 254,600 | 0 |
| 14-Jan-2025 | 75.00 | 76.00 | 75.00 | 76.00 | 423,000 | 0 |
| 13-Jan-2025 | 74.00 | 77.00 | 74.00 | 75.00 | 756,400 | 0 |
| 10-Jan-2025 | 77.00 | 77.00 | 74.00 | 74.00 | 375,200 | 0 |
| 09-Jan-2025 | 76.00 | 78.00 | 67.00 | 77.00 | 585,900 | 0 |
| 08-Jan-2025 | 75.00 | 76.00 | 74.00 | 76.00 | 686,500 | 0 |
| 07-Jan-2025 | 77.00 | 77.00 | 74.00 | 76.00 | 586,900 | 0 |
| 06-Jan-2025 | 78.00 | 78.00 | 75.00 | 77.00 | 712,900 | 0 |
| 03-Jan-2025 | 79.00 | 79.00 | 76.00 | 78.00 | 332,100 | 0 |
| 02-Jan-2025 | 80.00 | 81.00 | 78.00 | 79.00 | 661,600 | 0 |
| 30-Dec-2024 | 80.00 | 80.00 | 76.00 | 79.00 | 161,000 | 0 |
| 27-Dec-2024 | 81.00 | 82.00 | 79.00 | 81.00 | 167,200 | 0 |
| 24-Dec-2024 | 77.00 | 82.00 | 77.00 | 81.00 | 1,025,100 | 0 |
| 23-Dec-2024 | 84.00 | 84.00 | 75.00 | 78.00 | 2,455,200 | 0 |
| 20-Dec-2024 | 78.00 | 85.00 | 71.00 | 79.00 | 648,800 | 0 |
| 19-Dec-2024 | 80.00 | 83.00 | 74.00 | 79.00 | 3,103,300 | 0 |
| 18-Dec-2024 | 78.00 | 83.00 | 75.00 | 81.00 | 594,200 | 0 |
| 17-Dec-2024 | 80.00 | 80.00 | 77.00 | 78.00 | 632,800 | 0 |
| 16-Dec-2024 | 80.00 | 81.00 | 78.00 | 81.00 | 483,900 | 0 |
| 13-Dec-2024 | 81.00 | 81.00 | 79.00 | 80.00 | 45,900 | 0 |
| 12-Dec-2024 | 83.00 | 84.00 | 79.00 | 81.00 | 362,700 | 0 |
| 11-Dec-2024 | 81.00 | 85.00 | 78.00 | 83.00 | 1,162,200 | 0 |
| 10-Dec-2024 | 78.00 | 81.00 | 78.00 | 81.00 | 1,248,900 | 0 |
| 09-Dec-2024 | 81.00 | 81.00 | 75.00 | 78.00 | 1,487,800 | 0 |
| 06-Dec-2024 | 81.00 | 83.00 | 77.00 | 81.00 | 1,571,900 | 0 |
| 05-Dec-2024 | 83.00 | 85.00 | 80.00 | 83.00 | 832,700 | 0 |
| 04-Dec-2024 | 85.00 | 86.00 | 82.00 | 84.00 | 1,435,100 | 0 |
| 03-Dec-2024 | 83.00 | 86.00 | 82.00 | 85.00 | 912,300 | 0 |
| 02-Dec-2024 | 83.00 | 85.00 | 81.00 | 83.00 | 390,800 | 0 |
| 29-Nov-2024 | 82.00 | 85.00 | 82.00 | 83.00 | 248,300 | 0 |
| 28-Nov-2024 | 85.00 | 86.00 | 82.00 | 83.00 | 266,300 | 0 |
| 26-Nov-2024 | 84.00 | 86.00 | 84.00 | 85.00 | 535,800 | 0 |
| 25-Nov-2024 | 82.00 | 84.00 | 81.00 | 84.00 | 387,500 | 0 |