| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 735.00 | 740.00 | 730.00 | 740.00 | 294,500 | 0 |
| 05-May-2025 | 725.00 | 740.00 | 720.00 | 740.00 | 483,700 | 0 |
| 02-May-2025 | 740.00 | 740.00 | 700.00 | 740.00 | 427,700 | 0 |
| 30-Apr-2025 | 745.00 | 745.00 | 730.00 | 745.00 | 458,700 | 0 |
| 29-Apr-2025 | 730.00 | 750.00 | 725.00 | 750.00 | 704,000 | 0 |
| 28-Apr-2025 | 725.00 | 735.00 | 710.00 | 735.00 | 697,500 | 0 |
| 25-Apr-2025 | 690.00 | 725.00 | 680.00 | 725.00 | 1,767,600 | 0 |
| 24-Apr-2025 | 685.00 | 695.00 | 675.00 | 695.00 | 350,600 | 0 |
| 23-Apr-2025 | 685.00 | 690.00 | 670.00 | 690.00 | 583,500 | 0 |
| 22-Apr-2025 | 670.00 | 690.00 | 670.00 | 690.00 | 463,900 | 0 |
| 21-Apr-2025 | 665.00 | 695.00 | 665.00 | 695.00 | 404,200 | 0 |
| 17-Apr-2025 | 690.00 | 695.00 | 660.00 | 695.00 | 452,200 | 0 |
| 16-Apr-2025 | 695.00 | 695.00 | 670.00 | 695.00 | 483,500 | 0 |
| 15-Apr-2025 | 680.00 | 695.00 | 665.00 | 695.00 | 550,700 | 0 |
| 14-Apr-2025 | 700.00 | 700.00 | 660.00 | 660.00 | 544,900 | 0 |
| 11-Apr-2025 | 685.00 | 700.00 | 670.00 | 700.00 | 434,500 | 0 |
| 10-Apr-2025 | 655.00 | 700.00 | 650.00 | 700.00 | 542,500 | 0 |
| 09-Apr-2025 | 670.00 | 670.00 | 645.00 | 655.00 | 291,500 | 0 |
| 08-Apr-2025 | 695.00 | 695.00 | 645.00 | 660.00 | 324,500 | 0 |
| 27-Mar-2025 | 650.00 | 700.00 | 640.00 | 700.00 | 1,269,100 | 0 |
| 26-Mar-2025 | 640.00 | 660.00 | 630.00 | 660.00 | 425,800 | 0 |
| 25-Mar-2025 | 610.00 | 640.00 | 600.00 | 640.00 | 349,500 | 0 |
| 24-Mar-2025 | 640.00 | 650.00 | 595.00 | 650.00 | 297,900 | 0 |
| 21-Mar-2025 | 645.00 | 645.00 | 620.00 | 640.00 | 282,300 | 0 |
| 20-Mar-2025 | 650.00 | 655.00 | 615.00 | 650.00 | 231,100 | 0 |
| 19-Mar-2025 | 620.00 | 660.00 | 600.00 | 635.00 | 585,200 | 0 |
| 18-Mar-2025 | 630.00 | 650.00 | 585.00 | 650.00 | 221,000 | 0 |
| 17-Mar-2025 | 695.00 | 695.00 | 610.00 | 620.00 | 175,800 | 0 |
| 14-Mar-2025 | 630.00 | 700.00 | 610.00 | 700.00 | 110,600 | 0 |
| 13-Mar-2025 | 630.00 | 670.00 | 630.00 | 630.00 | 34,000 | 0 |
| 12-Mar-2025 | 665.00 | 675.00 | 625.00 | 625.00 | 99,100 | 0 |
| 11-Mar-2025 | 700.00 | 700.00 | 620.00 | 655.00 | 104,800 | 0 |
| 10-Mar-2025 | 640.00 | 705.00 | 605.00 | 705.00 | 128,500 | 0 |
| 07-Mar-2025 | 610.00 | 650.00 | 610.00 | 650.00 | 81,500 | 0 |
| 06-Mar-2025 | 620.00 | 630.00 | 600.00 | 620.00 | 80,200 | 0 |
| 05-Mar-2025 | 575.00 | 630.00 | 575.00 | 630.00 | 69,200 | 0 |
| 04-Mar-2025 | 620.00 | 620.00 | 580.00 | 620.00 | 128,700 | 0 |
| 03-Mar-2025 | 585.00 | 620.00 | 580.00 | 620.00 | 93,300 | 0 |
| 28-Feb-2025 | 605.00 | 605.00 | 550.00 | 600.00 | 200,200 | 0 |
| 27-Feb-2025 | 565.00 | 620.00 | 540.00 | 605.00 | 153,400 | 0 |
| 26-Feb-2025 | 585.00 | 585.00 | 565.00 | 565.00 | 25,600 | 0 |
| 25-Feb-2025 | 585.00 | 590.00 | 550.00 | 590.00 | 107,400 | 0 |
| 24-Feb-2025 | 565.00 | 620.00 | 565.00 | 590.00 | 97,900 | 0 |
| 21-Feb-2025 | 590.00 | 595.00 | 560.00 | 595.00 | 234,700 | 0 |
| 20-Feb-2025 | 585.00 | 610.00 | 535.00 | 595.00 | 544,200 | 0 |
| 19-Feb-2025 | 590.00 | 595.00 | 550.00 | 585.00 | 270,200 | 0 |
| 18-Feb-2025 | 620.00 | 620.00 | 570.00 | 585.00 | 400,300 | 0 |
| 17-Feb-2025 | 515.00 | 640.00 | 515.00 | 610.00 | 2,196,200 | 0 |
| 14-Feb-2025 | 540.00 | 555.00 | 510.00 | 515.00 | 226,500 | 0 |
| 13-Feb-2025 | 555.00 | 555.00 | 525.00 | 530.00 | 78,200 | 0 |
| 12-Feb-2025 | 565.00 | 590.00 | 520.00 | 555.00 | 132,700 | 0 |
| 11-Feb-2025 | 580.00 | 640.00 | 545.00 | 565.00 | 108,400 | 0 |
| 10-Feb-2025 | 610.00 | 625.00 | 570.00 | 580.00 | 82,300 | 0 |
| 07-Feb-2025 | 630.00 | 660.00 | 610.00 | 615.00 | 193,500 | 0 |
| 06-Feb-2025 | 660.00 | 675.00 | 625.00 | 660.00 | 140,700 | 0 |
| 05-Feb-2025 | 690.00 | 690.00 | 650.00 | 660.00 | 161,000 | 0 |
| 04-Feb-2025 | 715.00 | 715.00 | 650.00 | 680.00 | 646,600 | 0 |
| 03-Feb-2025 | 725.00 | 770.00 | 660.00 | 710.00 | 304,000 | 0 |
| 31-Jan-2025 | 680.00 | 780.00 | 640.00 | 720.00 | 644,000 | 0 |
| 30-Jan-2025 | 840.00 | 840.00 | 630.00 | 640.00 | 549,700 | 0 |
| 24-Jan-2025 | 730.00 | 730.00 | 615.00 | 675.00 | 539,100 | 0 |
| 23-Jan-2025 | 805.00 | 805.00 | 765.00 | 770.00 | 30,200 | 0 |
| 22-Jan-2025 | 800.00 | 830.00 | 790.00 | 800.00 | 13,800 | 0 |
| 21-Jan-2025 | 800.00 | 800.00 | 750.00 | 790.00 | 64,900 | 0 |
| 20-Jan-2025 | 820.00 | 820.00 | 800.00 | 810.00 | 35,300 | 0 |
| 17-Jan-2025 | 875.00 | 875.00 | 805.00 | 820.00 | 70,700 | 0 |
| 16-Jan-2025 | 910.00 | 910.00 | 875.00 | 875.00 | 28,700 | 0 |
| 15-Jan-2025 | 880.00 | 885.00 | 850.00 | 885.00 | 92,000 | 0 |
| 14-Jan-2025 | 860.00 | 880.00 | 850.00 | 875.00 | 437,100 | 0 |
| 13-Jan-2025 | 850.00 | 900.00 | 850.00 | 880.00 | 943,800 | 0 |
| 10-Jan-2025 | 860.00 | 880.00 | 850.00 | 875.00 | 74,600 | 0 |
| 09-Jan-2025 | 880.00 | 880.00 | 840.00 | 860.00 | 91,000 | 0 |
| 08-Jan-2025 | 850.00 | 905.00 | 835.00 | 880.00 | 1,316,300 | 0 |
| 07-Jan-2025 | 865.00 | 865.00 | 830.00 | 850.00 | 175,300 | 0 |
| 06-Jan-2025 | 810.00 | 935.00 | 810.00 | 865.00 | 687,000 | 0 |
| 03-Jan-2025 | 825.00 | 835.00 | 800.00 | 810.00 | 135,700 | 0 |
| 02-Jan-2025 | 830.00 | 850.00 | 820.00 | 825.00 | 166,000 | 0 |
| 30-Dec-2024 | 835.00 | 850.00 | 825.00 | 840.00 | 134,600 | 0 |
| 27-Dec-2024 | 835.00 | 850.00 | 825.00 | 835.00 | 144,500 | 0 |
| 24-Dec-2024 | 845.00 | 860.00 | 825.00 | 845.00 | 369,500 | 0 |
| 23-Dec-2024 | 870.00 | 880.00 | 835.00 | 845.00 | 951,900 | 0 |
| 20-Dec-2024 | 890.00 | 925.00 | 865.00 | 870.00 | 1,199,100 | 0 |
| 19-Dec-2024 | 925.00 | 950.00 | 850.00 | 880.00 | 2,918,200 | 0 |
| 18-Dec-2024 | 835.00 | 900.00 | 755.00 | 895.00 | 3,029,200 | 0 |
| 17-Dec-2024 | 705.00 | 875.00 | 575.00 | 835.00 | 4,973,400 | 0 |
| 16-Dec-2024 | 825.00 | 825.00 | 675.00 | 705.00 | 5,326,500 | 0 |
| 13-Dec-2024 | 530.00 | 660.00 | 530.00 | 660.00 | 4,568,900 | 0 |
| 12-Dec-2024 | 530.00 | 600.00 | 515.00 | 530.00 | 1,153,700 | 0 |
| 11-Dec-2024 | 520.00 | 530.00 | 515.00 | 530.00 | 24,800 | 0 |
| 10-Dec-2024 | 530.00 | 540.00 | 520.00 | 530.00 | 28,300 | 0 |
| 09-Dec-2024 | 565.00 | 565.00 | 530.00 | 530.00 | 204,700 | 0 |
| 06-Dec-2024 | 550.00 | 550.00 | 520.00 | 550.00 | 36,000 | 0 |
| 05-Dec-2024 | 575.00 | 575.00 | 530.00 | 550.00 | 231,800 | 0 |
| 04-Dec-2024 | 580.00 | 580.00 | 550.00 | 570.00 | 1,179,100 | 0 |
| 03-Dec-2024 | 560.00 | 585.00 | 535.00 | 570.00 | 1,290,300 | 0 |
| 02-Dec-2024 | 500.00 | 560.00 | 500.00 | 560.00 | 3,625,400 | 0 |
| 29-Nov-2024 | 505.00 | 525.00 | 498.00 | 500.00 | 34,500 | 0 |
| 28-Nov-2024 | 515.00 | 525.00 | 496.00 | 505.00 | 368,000 | 0 |
| 26-Nov-2024 | 510.00 | 525.00 | 510.00 | 510.00 | 86,300 | 0 |
| 25-Nov-2024 | 530.00 | 530.00 | 510.00 | 525.00 | 198,000 | 0 |