| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 860.00 | 865.00 | 845.00 | 855.00 | 6,749,500 | 0 |
| 05-May-2025 | 880.00 | 885.00 | 840.00 | 855.00 | 10,079,000 | 0 |
| 02-May-2025 | 890.00 | 890.00 | 865.00 | 880.00 | 2,495,700 | 0 |
| 30-Apr-2025 | 890.00 | 895.00 | 860.00 | 880.00 | 13,834,500 | 0 |
| 29-Apr-2025 | 860.00 | 885.00 | 860.00 | 880.00 | 46,189,200 | 0 |
| 28-Apr-2025 | 830.00 | 865.00 | 830.00 | 850.00 | 38,062,600 | 0 |
| 25-Apr-2025 | 805.00 | 840.00 | 805.00 | 830.00 | 15,121,500 | 0 |
| 24-Apr-2025 | 825.00 | 825.00 | 800.00 | 800.00 | 2,646,900 | 0 |
| 23-Apr-2025 | 810.00 | 820.00 | 795.00 | 815.00 | 6,153,800 | 0 |
| 22-Apr-2025 | 780.00 | 805.00 | 775.00 | 805.00 | 4,682,500 | 0 |
| 21-Apr-2025 | 780.00 | 785.00 | 770.00 | 780.00 | 432,500 | 0 |
| 17-Apr-2025 | 770.00 | 785.00 | 770.00 | 785.00 | 909,700 | 0 |
| 16-Apr-2025 | 800.00 | 805.00 | 770.00 | 770.00 | 4,587,600 | 0 |
| 15-Apr-2025 | 825.00 | 830.00 | 800.00 | 800.00 | 6,482,400 | 0 |
| 14-Apr-2025 | 805.00 | 835.00 | 805.00 | 825.00 | 17,068,300 | 0 |
| 11-Apr-2025 | 800.00 | 810.00 | 785.00 | 810.00 | 1,380,200 | 0 |
| 10-Apr-2025 | 800.00 | 815.00 | 775.00 | 810.00 | 9,468,800 | 0 |
| 09-Apr-2025 | 755.00 | 785.00 | 745.00 | 775.00 | 2,948,800 | 0 |
| 08-Apr-2025 | 740.00 | 775.00 | 710.00 | 750.00 | 4,307,900 | 0 |
| 27-Mar-2025 | 800.00 | 815.00 | 770.00 | 815.00 | 36,718,500 | 0 |
| 26-Mar-2025 | 775.00 | 825.00 | 775.00 | 800.00 | 15,597,100 | 0 |
| 25-Mar-2025 | 730.00 | 800.00 | 730.00 | 775.00 | 8,505,800 | 0 |
| 24-Mar-2025 | 700.00 | 750.00 | 695.00 | 730.00 | 6,373,900 | 0 |
| 21-Mar-2025 | 725.00 | 725.00 | 695.00 | 700.00 | 22,761,900 | 0 |
| 20-Mar-2025 | 735.00 | 760.00 | 710.00 | 720.00 | 27,696,700 | 0 |
| 19-Mar-2025 | 750.00 | 755.00 | 720.00 | 730.00 | 17,994,600 | 0 |
| 18-Mar-2025 | 785.00 | 790.00 | 715.00 | 745.00 | 19,984,900 | 0 |
| 17-Mar-2025 | 805.00 | 810.00 | 785.00 | 785.00 | 2,825,000 | 0 |
| 14-Mar-2025 | 815.00 | 815.00 | 795.00 | 805.00 | 2,296,100 | 0 |
| 13-Mar-2025 | 825.00 | 825.00 | 800.00 | 810.00 | 5,415,800 | 0 |
| 12-Mar-2025 | 820.00 | 830.00 | 810.00 | 825.00 | 3,635,000 | 0 |
| 11-Mar-2025 | 825.00 | 840.00 | 810.00 | 820.00 | 4,434,700 | 0 |
| 10-Mar-2025 | 875.00 | 875.00 | 840.00 | 855.00 | 3,397,900 | 0 |
| 07-Mar-2025 | 880.00 | 895.00 | 865.00 | 870.00 | 2,317,500 | 0 |
| 06-Mar-2025 | 850.00 | 880.00 | 845.00 | 880.00 | 14,357,600 | 0 |
| 05-Mar-2025 | 850.00 | 865.00 | 820.00 | 845.00 | 9,733,800 | 0 |
| 04-Mar-2025 | 840.00 | 860.00 | 825.00 | 850.00 | 5,876,900 | 0 |
| 03-Mar-2025 | 845.00 | 860.00 | 820.00 | 840.00 | 7,123,900 | 0 |
| 28-Feb-2025 | 870.00 | 875.00 | 825.00 | 840.00 | 8,778,100 | 0 |
| 27-Feb-2025 | 890.00 | 895.00 | 840.00 | 875.00 | 5,485,100 | 0 |
| 26-Feb-2025 | 900.00 | 900.00 | 890.00 | 890.00 | 1,425,300 | 0 |
| 25-Feb-2025 | 890.00 | 915.00 | 890.00 | 895.00 | 23,438,800 | 0 |
| 24-Feb-2025 | 885.00 | 885.00 | 865.00 | 885.00 | 5,678,700 | 0 |
| 21-Feb-2025 | 855.00 | 890.00 | 850.00 | 885.00 | 1,955,800 | 0 |
| 20-Feb-2025 | 870.00 | 875.00 | 850.00 | 855.00 | 2,167,100 | 0 |
| 19-Feb-2025 | 875.00 | 880.00 | 865.00 | 870.00 | 1,318,600 | 0 |
| 18-Feb-2025 | 860.00 | 880.00 | 860.00 | 875.00 | 8,699,900 | 0 |
| 17-Feb-2025 | 830.00 | 860.00 | 830.00 | 860.00 | 1,388,700 | 0 |
| 14-Feb-2025 | 830.00 | 830.00 | 815.00 | 825.00 | 2,716,300 | 0 |
| 13-Feb-2025 | 830.00 | 835.00 | 815.00 | 825.00 | 1,599,200 | 0 |
| 12-Feb-2025 | 830.00 | 840.00 | 825.00 | 830.00 | 1,173,000 | 0 |
| 11-Feb-2025 | 850.00 | 850.00 | 820.00 | 830.00 | 2,230,400 | 0 |
| 10-Feb-2025 | 860.00 | 860.00 | 835.00 | 840.00 | 945,800 | 0 |
| 07-Feb-2025 | 855.00 | 865.00 | 840.00 | 855.00 | 891,700 | 0 |
| 06-Feb-2025 | 865.00 | 870.00 | 835.00 | 845.00 | 3,512,500 | 0 |
| 05-Feb-2025 | 875.00 | 875.00 | 855.00 | 855.00 | 1,040,800 | 0 |
| 04-Feb-2025 | 885.00 | 885.00 | 865.00 | 875.00 | 1,051,200 | 0 |
| 03-Feb-2025 | 875.00 | 880.00 | 855.00 | 880.00 | 2,753,300 | 0 |
| 31-Jan-2025 | 885.00 | 905.00 | 875.00 | 880.00 | 4,448,400 | 0 |
| 30-Jan-2025 | 885.00 | 890.00 | 875.00 | 880.00 | 1,792,700 | 0 |
| 24-Jan-2025 | 890.00 | 895.00 | 880.00 | 885.00 | 1,580,900 | 0 |
| 23-Jan-2025 | 890.00 | 890.00 | 880.00 | 890.00 | 1,103,100 | 0 |
| 22-Jan-2025 | 890.00 | 900.00 | 885.00 | 890.00 | 895,300 | 0 |
| 21-Jan-2025 | 900.00 | 905.00 | 890.00 | 890.00 | 1,185,600 | 0 |
| 20-Jan-2025 | 890.00 | 900.00 | 885.00 | 895.00 | 2,009,300 | 0 |
| 17-Jan-2025 | 900.00 | 915.00 | 870.00 | 885.00 | 3,904,100 | 0 |
| 16-Jan-2025 | 880.00 | 920.00 | 880.00 | 900.00 | 5,920,500 | 0 |
| 15-Jan-2025 | 865.00 | 885.00 | 865.00 | 880.00 | 4,941,000 | 0 |
| 14-Jan-2025 | 870.00 | 880.00 | 860.00 | 870.00 | 1,742,800 | 0 |
| 13-Jan-2025 | 875.00 | 880.00 | 870.00 | 870.00 | 1,508,500 | 0 |
| 10-Jan-2025 | 895.00 | 895.00 | 875.00 | 875.00 | 930,300 | 0 |
| 09-Jan-2025 | 875.00 | 895.00 | 875.00 | 885.00 | 841,100 | 0 |
| 08-Jan-2025 | 895.00 | 900.00 | 870.00 | 875.00 | 3,649,600 | 0 |
| 07-Jan-2025 | 905.00 | 905.00 | 890.00 | 895.00 | 2,083,800 | 0 |
| 06-Jan-2025 | 905.00 | 910.00 | 895.00 | 905.00 | 3,265,700 | 0 |
| 03-Jan-2025 | 925.00 | 930.00 | 900.00 | 905.00 | 6,155,300 | 0 |
| 02-Jan-2025 | 940.00 | 940.00 | 920.00 | 930.00 | 2,252,600 | 0 |
| 30-Dec-2024 | 950.00 | 950.00 | 900.00 | 945.00 | 50,201,400 | 0 |
| 27-Dec-2024 | 895.00 | 955.00 | 895.00 | 940.00 | 34,181,000 | 0 |
| 24-Dec-2024 | 905.00 | 910.00 | 895.00 | 895.00 | 2,486,700 | 0 |
| 23-Dec-2024 | 900.00 | 920.00 | 895.00 | 905.00 | 2,010,800 | 0 |
| 20-Dec-2024 | 875.00 | 915.00 | 875.00 | 890.00 | 14,770,100 | 0 |
| 19-Dec-2024 | 885.00 | 885.00 | 865.00 | 875.00 | 2,505,900 | 0 |
| 18-Dec-2024 | 905.00 | 905.00 | 885.00 | 900.00 | 6,194,600 | 0 |
| 17-Dec-2024 | 900.00 | 905.00 | 895.00 | 905.00 | 8,398,800 | 0 |
| 16-Dec-2024 | 905.00 | 910.00 | 895.00 | 900.00 | 5,854,300 | 0 |
| 13-Dec-2024 | 920.00 | 920.00 | 905.00 | 905.00 | 995,200 | 0 |
| 12-Dec-2024 | 925.00 | 925.00 | 900.00 | 915.00 | 5,199,200 | 0 |
| 11-Dec-2024 | 930.00 | 945.00 | 930.00 | 940.00 | 7,653,600 | 0 |
| 10-Dec-2024 | 930.00 | 935.00 | 920.00 | 925.00 | 3,406,100 | 0 |
| 09-Dec-2024 | 950.00 | 950.00 | 915.00 | 930.00 | 10,025,700 | 0 |
| 06-Dec-2024 | 930.00 | 945.00 | 925.00 | 930.00 | 2,489,500 | 0 |
| 05-Dec-2024 | 950.00 | 950.00 | 925.00 | 930.00 | 2,726,500 | 0 |
| 04-Dec-2024 | 910.00 | 945.00 | 900.00 | 940.00 | 5,511,700 | 0 |
| 03-Dec-2024 | 890.00 | 915.00 | 890.00 | 900.00 | 2,735,400 | 0 |
| 02-Dec-2024 | 925.00 | 935.00 | 880.00 | 895.00 | 5,437,100 | 0 |
| 29-Nov-2024 | 915.00 | 930.00 | 885.00 | 930.00 | 16,682,000 | 0 |
| 28-Nov-2024 | 870.00 | 915.00 | 870.00 | 910.00 | 11,185,200 | 0 |
| 26-Nov-2024 | 895.00 | 915.00 | 850.00 | 870.00 | 21,996,200 | 0 |
| 25-Nov-2024 | 920.00 | 945.00 | 890.00 | 890.00 | 6,896,600 | 0 |