| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 620.00 | 620.00 | 610.00 | 615.00 | 260,900 | 0 |
| 05-May-2025 | 620.00 | 635.00 | 620.00 | 620.00 | 276,800 | 0 |
| 02-May-2025 | 610.00 | 645.00 | 600.00 | 620.00 | 769,800 | 0 |
| 30-Apr-2025 | 650.00 | 655.00 | 610.00 | 625.00 | 3,285,100 | 0 |
| 29-Apr-2025 | 650.00 | 670.00 | 635.00 | 640.00 | 2,564,000 | 0 |
| 28-Apr-2025 | 605.00 | 670.00 | 605.00 | 630.00 | 2,582,600 | 0 |
| 25-Apr-2025 | 605.00 | 605.00 | 595.00 | 600.00 | 725,200 | 0 |
| 24-Apr-2025 | 620.00 | 620.00 | 590.00 | 595.00 | 2,150,100 | 0 |
| 23-Apr-2025 | 600.00 | 625.00 | 595.00 | 605.00 | 1,263,000 | 0 |
| 22-Apr-2025 | 605.00 | 615.00 | 585.00 | 600.00 | 485,400 | 0 |
| 21-Apr-2025 | 605.00 | 615.00 | 600.00 | 605.00 | 205,700 | 0 |
| 17-Apr-2025 | 615.00 | 625.00 | 590.00 | 605.00 | 289,600 | 0 |
| 16-Apr-2025 | 675.00 | 675.00 | 580.00 | 615.00 | 817,000 | 0 |
| 15-Apr-2025 | 580.00 | 635.00 | 570.00 | 605.00 | 1,394,400 | 0 |
| 14-Apr-2025 | 555.00 | 575.00 | 555.00 | 570.00 | 612,100 | 0 |
| 11-Apr-2025 | 545.00 | 560.00 | 540.00 | 550.00 | 486,100 | 0 |
| 10-Apr-2025 | 530.00 | 555.00 | 520.00 | 540.00 | 518,400 | 0 |
| 09-Apr-2025 | 525.00 | 550.00 | 515.00 | 520.00 | 321,100 | 0 |
| 08-Apr-2025 | 550.00 | 550.00 | 496.00 | 540.00 | 937,500 | 0 |
| 27-Mar-2025 | 555.00 | 565.00 | 555.00 | 555.00 | 228,500 | 0 |
| 26-Mar-2025 | 545.00 | 565.00 | 540.00 | 555.00 | 598,800 | 0 |
| 25-Mar-2025 | 575.00 | 585.00 | 545.00 | 545.00 | 1,171,300 | 0 |
| 24-Mar-2025 | 595.00 | 635.00 | 560.00 | 575.00 | 623,000 | 0 |
| 21-Mar-2025 | 625.00 | 630.00 | 590.00 | 595.00 | 419,500 | 0 |
| 20-Mar-2025 | 600.00 | 670.00 | 565.00 | 625.00 | 1,314,000 | 0 |
| 19-Mar-2025 | 590.00 | 605.00 | 500.00 | 590.00 | 683,200 | 0 |
| 18-Mar-2025 | 625.00 | 630.00 | 530.00 | 590.00 | 1,023,000 | 0 |
| 17-Mar-2025 | 650.00 | 655.00 | 625.00 | 625.00 | 505,000 | 0 |
| 14-Mar-2025 | 655.00 | 660.00 | 640.00 | 650.00 | 384,300 | 0 |
| 13-Mar-2025 | 660.00 | 665.00 | 645.00 | 655.00 | 192,900 | 0 |
| 12-Mar-2025 | 655.00 | 675.00 | 640.00 | 645.00 | 611,200 | 0 |
| 11-Mar-2025 | 670.00 | 670.00 | 650.00 | 660.00 | 588,600 | 0 |
| 10-Mar-2025 | 700.00 | 700.00 | 670.00 | 670.00 | 954,300 | 0 |
| 07-Mar-2025 | 700.00 | 705.00 | 685.00 | 690.00 | 261,500 | 0 |
| 06-Mar-2025 | 710.00 | 710.00 | 685.00 | 690.00 | 1,593,500 | 0 |
| 05-Mar-2025 | 700.00 | 715.00 | 680.00 | 700.00 | 1,964,600 | 0 |
| 04-Mar-2025 | 690.00 | 705.00 | 685.00 | 685.00 | 675,300 | 0 |
| 03-Mar-2025 | 680.00 | 720.00 | 655.00 | 690.00 | 1,772,900 | 0 |
| 28-Feb-2025 | 705.00 | 710.00 | 670.00 | 675.00 | 680,500 | 0 |
| 27-Feb-2025 | 670.00 | 750.00 | 665.00 | 695.00 | 1,917,600 | 0 |
| 26-Feb-2025 | 685.00 | 710.00 | 655.00 | 655.00 | 773,900 | 0 |
| 25-Feb-2025 | 700.00 | 775.00 | 685.00 | 685.00 | 3,271,800 | 0 |
| 24-Feb-2025 | 705.00 | 725.00 | 680.00 | 700.00 | 1,491,800 | 0 |
| 21-Feb-2025 | 755.00 | 755.00 | 700.00 | 725.00 | 1,156,100 | 0 |
| 20-Feb-2025 | 750.00 | 800.00 | 740.00 | 745.00 | 3,114,100 | 0 |
| 19-Feb-2025 | 850.00 | 860.00 | 725.00 | 745.00 | 7,677,300 | 0 |
| 18-Feb-2025 | 645.00 | 805.00 | 645.00 | 805.00 | 13,929,600 | 0 |
| 17-Feb-2025 | 640.00 | 650.00 | 625.00 | 645.00 | 626,100 | 0 |
| 14-Feb-2025 | 630.00 | 650.00 | 625.00 | 635.00 | 319,600 | 0 |
| 13-Feb-2025 | 650.00 | 660.00 | 630.00 | 635.00 | 298,600 | 0 |
| 12-Feb-2025 | 650.00 | 680.00 | 640.00 | 650.00 | 840,300 | 0 |
| 11-Feb-2025 | 665.00 | 680.00 | 620.00 | 655.00 | 561,700 | 0 |
| 10-Feb-2025 | 685.00 | 700.00 | 650.00 | 660.00 | 595,300 | 0 |
| 07-Feb-2025 | 710.00 | 715.00 | 650.00 | 685.00 | 1,161,500 | 0 |
| 06-Feb-2025 | 740.00 | 750.00 | 695.00 | 705.00 | 1,077,200 | 0 |
| 05-Feb-2025 | 770.00 | 775.00 | 700.00 | 735.00 | 2,237,000 | 0 |
| 04-Feb-2025 | 695.00 | 820.00 | 695.00 | 770.00 | 4,899,400 | 0 |
| 03-Feb-2025 | 735.00 | 735.00 | 680.00 | 695.00 | 1,439,700 | 0 |
| 31-Jan-2025 | 755.00 | 770.00 | 725.00 | 735.00 | 1,346,500 | 0 |
| 30-Jan-2025 | 805.00 | 805.00 | 745.00 | 755.00 | 2,067,500 | 0 |
| 24-Jan-2025 | 790.00 | 840.00 | 700.00 | 800.00 | 4,382,000 | 0 |
| 23-Jan-2025 | 1,000.00 | 1,100.00 | 765.00 | 790.00 | 23,698,500 | 0 |
| 22-Jan-2025 | 800.00 | 925.00 | 800.00 | 925.00 | 8,134,800 | 0 |
| 21-Jan-2025 | 595.00 | 740.00 | 595.00 | 740.00 | 9,666,300 | 0 |
| 20-Jan-2025 | 655.00 | 655.00 | 570.00 | 595.00 | 2,612,100 | 0 |
| 17-Jan-2025 | 740.00 | 740.00 | 650.00 | 660.00 | 2,612,000 | 0 |
| 16-Jan-2025 | 775.00 | 850.00 | 740.00 | 750.00 | 966,600 | 0 |
| 15-Jan-2025 | 855.00 | 855.00 | 745.00 | 775.00 | 1,497,300 | 0 |
| 14-Jan-2025 | 915.00 | 925.00 | 845.00 | 855.00 | 1,518,200 | 0 |
| 13-Jan-2025 | 955.00 | 960.00 | 895.00 | 915.00 | 819,600 | 0 |
| 10-Jan-2025 | 980.00 | 995.00 | 950.00 | 950.00 | 780,000 | 0 |
| 09-Jan-2025 | 1,050.00 | 1,090.00 | 975.00 | 995.00 | 1,338,300 | 0 |
| 08-Jan-2025 | 885.00 | 1,085.00 | 845.00 | 1,025.00 | 4,407,500 | 0 |
| 07-Jan-2025 | 955.00 | 985.00 | 820.00 | 885.00 | 1,664,100 | 0 |
| 06-Jan-2025 | 1,200.00 | 1,275.00 | 945.00 | 955.00 | 4,699,100 | 0 |
| 03-Jan-2025 | 1,100.00 | 1,235.00 | 1,000.00 | 1,190.00 | 6,867,000 | 0 |
| 02-Jan-2025 | 1,010.00 | 1,010.00 | 865.00 | 1,010.00 | 5,227,600 | 0 |
| 30-Dec-2024 | 810.00 | 810.00 | 650.00 | 810.00 | 2,000,100 | 0 |
| 27-Dec-2024 | 642.67 | 680.00 | 637.33 | 648.00 | 1,914,375 | 0 |
| 24-Dec-2024 | 613.33 | 680.00 | 600.00 | 640.00 | 2,499,750 | 0 |
| 23-Dec-2024 | 597.33 | 682.67 | 570.67 | 589.33 | 1,643,625 | 0 |
| 20-Dec-2024 | 529.33 | 581.33 | 529.33 | 581.33 | 745,500 | 0 |
| 19-Dec-2024 | 544.00 | 544.00 | 512.00 | 529.33 | 586,500 | 0 |
| 18-Dec-2024 | 532.00 | 557.33 | 528.00 | 544.00 | 663,750 | 0 |
| 17-Dec-2024 | 549.33 | 560.00 | 518.67 | 530.67 | 522,750 | 0 |
| 16-Dec-2024 | 533.33 | 573.33 | 525.33 | 532.00 | 1,227,375 | 0 |
| 13-Dec-2024 | 518.67 | 526.67 | 506.67 | 525.33 | 423,750 | 0 |
| 12-Dec-2024 | 513.33 | 518.67 | 506.67 | 518.67 | 510,375 | 0 |
| 11-Dec-2024 | 506.67 | 506.67 | 482.67 | 501.33 | 499,500 | 0 |
| 10-Dec-2024 | 462.67 | 506.67 | 453.33 | 493.33 | 972,750 | 0 |
| 09-Dec-2024 | 456.00 | 464.00 | 452.00 | 458.67 | 318,750 | 0 |
| 06-Dec-2024 | 456.00 | 462.67 | 452.00 | 456.00 | 174,000 | 0 |
| 05-Dec-2024 | 457.33 | 457.33 | 450.67 | 457.33 | 78,375 | 0 |
| 04-Dec-2024 | 458.67 | 466.67 | 450.67 | 457.33 | 356,625 | 0 |
| 03-Dec-2024 | 466.67 | 466.67 | 449.33 | 458.67 | 290,625 | 0 |
| 02-Dec-2024 | 449.33 | 466.67 | 444.00 | 456.00 | 740,250 | 0 |
| 29-Nov-2024 | 452.00 | 453.33 | 442.67 | 449.33 | 190,875 | 0 |
| 28-Nov-2024 | 445.33 | 461.33 | 444.00 | 450.67 | 891,750 | 0 |
| 26-Nov-2024 | 450.67 | 460.00 | 440.00 | 450.67 | 361,875 | 0 |
| 25-Nov-2024 | 450.67 | 450.67 | 444.00 | 450.67 | 140,625 | 0 |