| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 605.00 | 630.00 | 605.00 | 620.00 | 8,956,500 | 0 |
| 05-May-2025 | 620.00 | 620.00 | 585.00 | 605.00 | 7,888,000 | 0 |
| 02-May-2025 | 605.00 | 620.00 | 590.00 | 620.00 | 7,727,000 | 0 |
| 30-Apr-2025 | 615.00 | 625.00 | 600.00 | 605.00 | 7,200,500 | 0 |
| 29-Apr-2025 | 605.00 | 615.00 | 595.00 | 615.00 | 6,987,000 | 0 |
| 28-Apr-2025 | 610.00 | 620.00 | 595.00 | 605.00 | 6,381,700 | 0 |
| 25-Apr-2025 | 610.00 | 615.00 | 595.00 | 615.00 | 6,789,000 | 0 |
| 24-Apr-2025 | 600.00 | 620.00 | 590.00 | 615.00 | 5,771,900 | 0 |
| 23-Apr-2025 | 590.00 | 620.00 | 570.00 | 600.00 | 7,006,300 | 0 |
| 22-Apr-2025 | 670.00 | 670.00 | 575.00 | 590.00 | 4,410,500 | 0 |
| 21-Apr-2025 | 625.00 | 670.00 | 605.00 | 670.00 | 12,210,400 | 0 |
| 17-Apr-2025 | 605.00 | 625.00 | 590.00 | 625.00 | 8,676,900 | 0 |
| 16-Apr-2025 | 605.00 | 615.00 | 590.00 | 605.00 | 6,492,100 | 0 |
| 15-Apr-2025 | 605.00 | 620.00 | 590.00 | 605.00 | 8,301,400 | 0 |
| 14-Apr-2025 | 590.00 | 610.00 | 590.00 | 605.00 | 5,935,100 | 0 |
| 11-Apr-2025 | 585.00 | 620.00 | 575.00 | 590.00 | 7,075,800 | 0 |
| 10-Apr-2025 | 605.00 | 605.00 | 560.00 | 585.00 | 7,188,200 | 0 |
| 09-Apr-2025 | 550.00 | 605.00 | 530.00 | 605.00 | 10,187,000 | 0 |
| 08-Apr-2025 | 585.00 | 585.00 | 530.00 | 550.00 | 4,185,700 | 0 |
| 27-Mar-2025 | 660.00 | 660.00 | 590.00 | 590.00 | 4,244,700 | 0 |
| 26-Mar-2025 | 655.00 | 665.00 | 645.00 | 660.00 | 5,833,300 | 0 |
| 25-Mar-2025 | 690.00 | 700.00 | 660.00 | 660.00 | 4,688,500 | 0 |
| 24-Mar-2025 | 685.00 | 700.00 | 645.00 | 695.00 | 4,087,800 | 0 |
| 21-Mar-2025 | 685.00 | 685.00 | 640.00 | 685.00 | 4,852,200 | 0 |
| 20-Mar-2025 | 695.00 | 695.00 | 675.00 | 685.00 | 4,944,800 | 0 |
| 19-Mar-2025 | 710.00 | 710.00 | 675.00 | 695.00 | 3,011,100 | 0 |
| 18-Mar-2025 | 680.00 | 710.00 | 660.00 | 710.00 | 6,892,400 | 0 |
| 17-Mar-2025 | 710.00 | 710.00 | 680.00 | 680.00 | 3,274,600 | 0 |
| 14-Mar-2025 | 715.00 | 720.00 | 685.00 | 715.00 | 3,436,000 | 0 |
| 13-Mar-2025 | 710.00 | 725.00 | 705.00 | 715.00 | 4,401,900 | 0 |
| 12-Mar-2025 | 710.00 | 720.00 | 685.00 | 715.00 | 4,253,100 | 0 |
| 11-Mar-2025 | 700.00 | 715.00 | 690.00 | 710.00 | 4,687,300 | 0 |
| 10-Mar-2025 | 730.00 | 730.00 | 680.00 | 700.00 | 1,939,500 | 0 |
| 07-Mar-2025 | 740.00 | 745.00 | 715.00 | 730.00 | 2,162,000 | 0 |
| 06-Mar-2025 | 745.00 | 755.00 | 715.00 | 745.00 | 6,582,600 | 0 |
| 05-Mar-2025 | 735.00 | 760.00 | 730.00 | 745.00 | 6,835,100 | 0 |
| 04-Mar-2025 | 730.00 | 755.00 | 700.00 | 735.00 | 7,596,400 | 0 |
| 03-Mar-2025 | 710.00 | 760.00 | 670.00 | 730.00 | 10,034,600 | 0 |
| 28-Feb-2025 | 770.00 | 780.00 | 710.00 | 710.00 | 2,593,000 | 0 |
| 27-Feb-2025 | 750.00 | 780.00 | 750.00 | 770.00 | 3,413,400 | 0 |
| 26-Feb-2025 | 780.00 | 780.00 | 735.00 | 750.00 | 2,268,200 | 0 |
| 25-Feb-2025 | 765.00 | 795.00 | 755.00 | 780.00 | 3,485,500 | 0 |
| 24-Feb-2025 | 720.00 | 770.00 | 705.00 | 765.00 | 5,431,400 | 0 |
| 21-Feb-2025 | 690.00 | 720.00 | 665.00 | 720.00 | 4,965,100 | 0 |
| 20-Feb-2025 | 740.00 | 760.00 | 650.00 | 690.00 | 2,863,900 | 0 |
| 19-Feb-2025 | 730.00 | 755.00 | 720.00 | 750.00 | 3,276,600 | 0 |
| 18-Feb-2025 | 720.00 | 735.00 | 710.00 | 730.00 | 3,093,400 | 0 |
| 17-Feb-2025 | 710.00 | 720.00 | 690.00 | 720.00 | 2,318,400 | 0 |
| 14-Feb-2025 | 720.00 | 720.00 | 695.00 | 710.00 | 1,258,500 | 0 |
| 13-Feb-2025 | 670.00 | 720.00 | 645.00 | 720.00 | 6,551,000 | 0 |
| 12-Feb-2025 | 705.00 | 710.00 | 670.00 | 670.00 | 2,908,800 | 0 |
| 11-Feb-2025 | 655.00 | 710.00 | 650.00 | 705.00 | 5,802,100 | 0 |
| 10-Feb-2025 | 655.00 | 660.00 | 635.00 | 655.00 | 3,124,000 | 0 |
| 07-Feb-2025 | 665.00 | 680.00 | 650.00 | 655.00 | 3,288,400 | 0 |
| 06-Feb-2025 | 635.00 | 680.00 | 630.00 | 665.00 | 7,072,600 | 0 |
| 05-Feb-2025 | 640.00 | 650.00 | 615.00 | 640.00 | 3,298,000 | 0 |
| 04-Feb-2025 | 615.00 | 640.00 | 615.00 | 640.00 | 6,402,000 | 0 |
| 03-Feb-2025 | 600.00 | 620.00 | 580.00 | 615.00 | 6,389,000 | 0 |
| 31-Jan-2025 | 580.00 | 600.00 | 565.00 | 600.00 | 4,853,900 | 0 |
| 30-Jan-2025 | 595.00 | 605.00 | 570.00 | 580.00 | 2,265,500 | 0 |
| 24-Jan-2025 | 615.00 | 630.00 | 595.00 | 595.00 | 4,815,600 | 0 |
| 23-Jan-2025 | 625.00 | 640.00 | 610.00 | 620.00 | 5,281,700 | 0 |
| 22-Jan-2025 | 605.00 | 625.00 | 595.00 | 625.00 | 7,215,400 | 0 |
| 21-Jan-2025 | 610.00 | 615.00 | 590.00 | 605.00 | 4,317,100 | 0 |
| 20-Jan-2025 | 610.00 | 620.00 | 600.00 | 610.00 | 4,165,700 | 0 |
| 17-Jan-2025 | 600.00 | 615.00 | 585.00 | 610.00 | 4,818,300 | 0 |
| 16-Jan-2025 | 590.00 | 610.00 | 580.00 | 600.00 | 4,800,000 | 0 |
| 15-Jan-2025 | 605.00 | 610.00 | 585.00 | 590.00 | 2,423,200 | 0 |
| 14-Jan-2025 | 585.00 | 620.00 | 580.00 | 605.00 | 4,061,300 | 0 |
| 13-Jan-2025 | 590.00 | 600.00 | 565.00 | 590.00 | 3,485,500 | 0 |
| 10-Jan-2025 | 600.00 | 615.00 | 550.00 | 590.00 | 3,692,100 | 0 |
| 09-Jan-2025 | 550.00 | 600.00 | 550.00 | 600.00 | 3,319,300 | 0 |
| 08-Jan-2025 | 635.00 | 645.00 | 545.00 | 585.00 | 4,757,900 | 0 |
| 07-Jan-2025 | 605.00 | 695.00 | 605.00 | 620.00 | 8,170,000 | 0 |
| 06-Jan-2025 | 635.00 | 635.00 | 610.00 | 610.00 | 4,126,600 | 0 |
| 03-Jan-2025 | 650.00 | 650.00 | 575.00 | 640.00 | 4,715,700 | 0 |
| 02-Jan-2025 | 700.00 | 715.00 | 610.00 | 635.00 | 4,013,100 | 0 |
| 30-Dec-2024 | 710.00 | 715.00 | 680.00 | 700.00 | 1,891,900 | 0 |
| 27-Dec-2024 | 710.00 | 745.00 | 690.00 | 700.00 | 3,064,100 | 0 |
| 24-Dec-2024 | 655.00 | 720.00 | 650.00 | 700.00 | 5,631,600 | 0 |
| 23-Dec-2024 | 615.00 | 660.00 | 590.00 | 655.00 | 9,731,700 | 0 |
| 20-Dec-2024 | 630.00 | 630.00 | 580.00 | 605.00 | 5,779,100 | 0 |
| 19-Dec-2024 | 570.00 | 680.00 | 550.00 | 630.00 | 5,930,100 | 0 |
| 18-Dec-2024 | 620.00 | 620.00 | 540.00 | 570.00 | 4,829,400 | 0 |
| 17-Dec-2024 | 775.00 | 775.00 | 565.00 | 615.00 | 4,522,000 | 0 |
| 16-Dec-2024 | 980.00 | 990.00 | 735.00 | 750.00 | 6,958,900 | 0 |
| 13-Dec-2024 | 905.00 | 1,000.00 | 895.00 | 980.00 | 8,637,700 | 0 |
| 12-Dec-2024 | 915.00 | 960.00 | 895.00 | 915.00 | 6,671,700 | 0 |
| 11-Dec-2024 | 920.00 | 1,015.00 | 880.00 | 915.00 | 8,431,000 | 0 |
| 10-Dec-2024 | 915.00 | 990.00 | 895.00 | 925.00 | 9,765,600 | 0 |
| 09-Dec-2024 | 890.00 | 925.00 | 875.00 | 925.00 | 7,263,500 | 0 |
| 06-Dec-2024 | 850.00 | 910.00 | 825.00 | 890.00 | 9,190,700 | 0 |
| 05-Dec-2024 | 790.00 | 865.00 | 790.00 | 850.00 | 7,808,500 | 0 |
| 04-Dec-2024 | 795.00 | 805.00 | 760.00 | 795.00 | 3,415,400 | 0 |
| 03-Dec-2024 | 745.00 | 815.00 | 735.00 | 780.00 | 4,917,000 | 0 |
| 02-Dec-2024 | 695.00 | 745.00 | 680.00 | 740.00 | 5,977,400 | 0 |
| 29-Nov-2024 | 710.00 | 710.00 | 680.00 | 685.00 | 5,315,900 | 0 |
| 28-Nov-2024 | 695.00 | 700.00 | 675.00 | 690.00 | 3,238,500 | 0 |
| 26-Nov-2024 | 675.00 | 695.00 | 665.00 | 685.00 | 3,803,300 | 0 |
| 25-Nov-2024 | 680.00 | 695.00 | 665.00 | 675.00 | 2,427,400 | 0 |