| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 83.00 | 84.00 | 82.00 | 83.00 | 1,579,521,600 | 0 |
| 05-May-2025 | 83.00 | 84.00 | 81.00 | 83.00 | 4,625,567,400 | 0 |
| 02-May-2025 | 85.00 | 86.00 | 82.00 | 82.00 | 2,627,450,200 | 0 |
| 30-Apr-2025 | 85.00 | 87.00 | 83.00 | 85.00 | 5,131,656,000 | 0 |
| 29-Apr-2025 | 83.00 | 86.00 | 82.00 | 85.00 | 4,306,411,800 | 0 |
| 28-Apr-2025 | 84.00 | 84.00 | 81.00 | 82.00 | 2,033,004,200 | 0 |
| 25-Apr-2025 | 81.00 | 84.00 | 80.00 | 84.00 | 3,960,768,900 | 0 |
| 24-Apr-2025 | 80.00 | 82.00 | 79.00 | 80.00 | 2,750,378,200 | 0 |
| 23-Apr-2025 | 80.00 | 81.00 | 79.00 | 80.00 | 2,618,496,700 | 0 |
| 22-Apr-2025 | 79.00 | 80.00 | 78.00 | 79.00 | 1,200,646,700 | 0 |
| 21-Apr-2025 | 80.00 | 80.00 | 78.00 | 79.00 | 647,913,400 | 0 |
| 17-Apr-2025 | 80.00 | 80.00 | 78.00 | 80.00 | 1,924,884,700 | 0 |
| 16-Apr-2025 | 79.00 | 80.00 | 77.00 | 80.00 | 2,414,261,800 | 0 |
| 15-Apr-2025 | 81.00 | 81.00 | 77.00 | 79.00 | 3,335,040,400 | 0 |
| 14-Apr-2025 | 78.00 | 82.00 | 77.00 | 80.00 | 3,970,258,000 | 0 |
| 11-Apr-2025 | 74.00 | 78.00 | 73.00 | 77.00 | 1,936,217,500 | 0 |
| 10-Apr-2025 | 74.00 | 78.00 | 74.00 | 76.00 | 4,632,030,000 | 0 |
| 09-Apr-2025 | 69.00 | 74.00 | 67.00 | 67.00 | 4,370,283,500 | 0 |
| 08-Apr-2025 | 71.00 | 73.00 | 71.00 | 71.00 | 5,022,688,100 | 0 |
| 27-Mar-2025 | 82.00 | 83.00 | 81.00 | 83.00 | 1,596,472,600 | 0 |
| 26-Mar-2025 | 80.00 | 84.00 | 79.00 | 83.00 | 4,437,898,700 | 0 |
| 25-Mar-2025 | 80.00 | 81.00 | 78.00 | 79.00 | 1,367,054,700 | 0 |
| 24-Mar-2025 | 82.00 | 82.00 | 77.00 | 80.00 | 1,942,655,600 | 0 |
| 21-Mar-2025 | 81.00 | 81.00 | 79.00 | 81.00 | 5,413,267,700 | 0 |
| 20-Mar-2025 | 83.00 | 83.00 | 80.00 | 81.00 | 2,228,311,200 | 0 |
| 19-Mar-2025 | 84.00 | 84.00 | 81.00 | 82.00 | 1,481,073,200 | 0 |
| 18-Mar-2025 | 80.00 | 84.00 | 76.00 | 83.00 | 5,453,812,000 | 0 |
| 17-Mar-2025 | 80.00 | 81.00 | 78.00 | 79.00 | 1,845,752,600 | 0 |
| 14-Mar-2025 | 81.00 | 81.00 | 78.00 | 80.00 | 2,546,497,300 | 0 |
| 13-Mar-2025 | 84.00 | 85.00 | 81.00 | 81.00 | 3,933,883,400 | 0 |
| 12-Mar-2025 | 80.00 | 83.00 | 79.00 | 83.00 | 3,425,290,800 | 0 |
| 11-Mar-2025 | 83.00 | 83.00 | 80.00 | 80.00 | 4,452,211,100 | 0 |
| 10-Mar-2025 | 85.00 | 87.00 | 83.00 | 85.00 | 3,777,386,900 | 0 |
| 07-Mar-2025 | 82.00 | 86.00 | 80.00 | 86.00 | 9,974,932,800 | 0 |
| 06-Mar-2025 | 82.00 | 83.00 | 80.00 | 82.00 | 2,348,761,400 | 0 |
| 05-Mar-2025 | 77.00 | 82.00 | 77.00 | 82.00 | 3,316,313,300 | 0 |
| 04-Mar-2025 | 79.00 | 80.00 | 76.00 | 77.00 | 2,989,084,100 | 0 |
| 03-Mar-2025 | 75.00 | 80.00 | 75.00 | 80.00 | 3,802,566,200 | 0 |
| 28-Feb-2025 | 74.00 | 75.00 | 72.00 | 75.00 | 4,358,754,600 | 0 |
| 27-Feb-2025 | 77.00 | 78.00 | 72.00 | 76.00 | 4,641,603,500 | 0 |
| 26-Feb-2025 | 79.00 | 79.00 | 74.00 | 77.00 | 2,716,005,900 | 0 |
| 25-Feb-2025 | 80.00 | 81.00 | 76.00 | 78.00 | 3,491,481,000 | 0 |
| 24-Feb-2025 | 80.00 | 81.00 | 79.00 | 79.00 | 1,005,073,500 | 0 |
| 21-Feb-2025 | 79.00 | 82.00 | 78.00 | 80.00 | 3,030,158,100 | 0 |
| 20-Feb-2025 | 80.00 | 80.00 | 78.00 | 80.00 | 2,207,569,800 | 0 |
| 19-Feb-2025 | 79.00 | 80.00 | 78.00 | 80.00 | 2,682,124,600 | 0 |
| 18-Feb-2025 | 82.00 | 82.00 | 79.00 | 79.00 | 3,687,312,400 | 0 |
| 17-Feb-2025 | 82.00 | 83.00 | 80.00 | 82.00 | 1,685,080,300 | 0 |
| 14-Feb-2025 | 82.00 | 82.00 | 80.00 | 81.00 | 1,533,596,400 | 0 |
| 13-Feb-2025 | 83.00 | 84.00 | 81.00 | 81.00 | 2,364,592,900 | 0 |
| 12-Feb-2025 | 81.00 | 83.00 | 81.00 | 83.00 | 1,670,297,200 | 0 |
| 11-Feb-2025 | 83.00 | 84.00 | 81.00 | 81.00 | 2,221,938,900 | 0 |
| 10-Feb-2025 | 83.00 | 83.00 | 81.00 | 82.00 | 3,620,780,200 | 0 |
| 07-Feb-2025 | 82.00 | 84.00 | 81.00 | 83.00 | 3,650,957,400 | 0 |
| 06-Feb-2025 | 85.00 | 85.00 | 81.00 | 83.00 | 4,886,877,200 | 0 |
| 05-Feb-2025 | 85.00 | 87.00 | 81.00 | 85.00 | 13,168,298,900 | 0 |
| 04-Feb-2025 | 81.00 | 89.00 | 81.00 | 87.00 | 11,625,310,100 | 0 |
| 03-Feb-2025 | 80.00 | 81.00 | 78.00 | 81.00 | 2,865,844,900 | 0 |
| 31-Jan-2025 | 81.00 | 83.00 | 80.00 | 81.00 | 2,575,817,200 | 0 |
| 30-Jan-2025 | 82.00 | 83.00 | 78.00 | 80.00 | 4,552,402,800 | 0 |
| 24-Jan-2025 | 86.00 | 87.00 | 83.00 | 83.00 | 2,101,549,200 | 0 |
| 23-Jan-2025 | 84.00 | 87.00 | 84.00 | 86.00 | 2,653,410,400 | 0 |
| 22-Jan-2025 | 83.00 | 85.00 | 82.00 | 84.00 | 3,464,820,500 | 0 |
| 21-Jan-2025 | 86.00 | 88.00 | 82.00 | 84.00 | 5,075,992,000 | 0 |
| 20-Jan-2025 | 85.00 | 89.00 | 85.00 | 86.00 | 5,671,240,400 | 0 |
| 17-Jan-2025 | 80.00 | 85.00 | 80.00 | 84.00 | 5,769,234,700 | 0 |
| 16-Jan-2025 | 81.00 | 82.00 | 80.00 | 80.00 | 1,564,795,000 | 0 |
| 15-Jan-2025 | 80.00 | 82.00 | 79.00 | 80.00 | 2,108,100,100 | 0 |
| 14-Jan-2025 | 79.00 | 81.00 | 79.00 | 80.00 | 2,006,622,900 | 0 |
| 13-Jan-2025 | 80.00 | 81.00 | 79.00 | 79.00 | 2,078,651,200 | 0 |
| 10-Jan-2025 | 80.00 | 83.00 | 78.00 | 81.00 | 4,224,089,600 | 0 |
| 09-Jan-2025 | 81.00 | 81.00 | 78.00 | 80.00 | 3,028,169,300 | 0 |
| 08-Jan-2025 | 80.00 | 82.00 | 78.00 | 80.00 | 3,167,409,900 | 0 |
| 07-Jan-2025 | 81.00 | 82.00 | 78.00 | 80.00 | 4,000,212,600 | 0 |
| 06-Jan-2025 | 77.00 | 84.00 | 77.00 | 80.00 | 8,687,120,000 | 0 |
| 03-Jan-2025 | 71.00 | 78.00 | 70.00 | 78.00 | 6,984,717,600 | 0 |
| 02-Jan-2025 | 68.00 | 72.00 | 67.00 | 71.00 | 3,843,585,700 | 0 |
| 30-Dec-2024 | 63.00 | 70.00 | 63.00 | 70.00 | 6,484,986,000 | 0 |
| 27-Dec-2024 | 69.00 | 69.00 | 62.00 | 63.00 | 5,994,574,800 | 0 |
| 24-Dec-2024 | 72.00 | 72.00 | 68.00 | 68.00 | 1,467,603,700 | 0 |
| 23-Dec-2024 | 70.00 | 72.00 | 69.00 | 71.00 | 3,155,772,300 | 0 |
| 20-Dec-2024 | 69.00 | 71.00 | 68.00 | 69.00 | 2,981,674,400 | 0 |
| 19-Dec-2024 | 69.00 | 70.00 | 67.00 | 68.00 | 3,854,282,200 | 0 |
| 18-Dec-2024 | 70.00 | 72.00 | 69.00 | 70.00 | 1,909,298,200 | 0 |
| 17-Dec-2024 | 72.00 | 73.00 | 69.00 | 70.00 | 5,149,706,600 | 0 |
| 16-Dec-2024 | 76.00 | 77.00 | 71.00 | 72.00 | 7,281,091,500 | 0 |
| 13-Dec-2024 | 77.00 | 77.00 | 75.00 | 76.00 | 2,382,654,100 | 0 |
| 12-Dec-2024 | 78.00 | 79.00 | 76.00 | 77.00 | 2,409,227,600 | 0 |
| 11-Dec-2024 | 80.00 | 80.00 | 76.00 | 78.00 | 8,201,886,200 | 0 |
| 10-Dec-2024 | 80.00 | 80.00 | 78.00 | 80.00 | 3,660,168,500 | 0 |
| 09-Dec-2024 | 77.00 | 81.00 | 77.00 | 78.00 | 9,579,731,800 | 0 |
| 06-Dec-2024 | 75.00 | 78.00 | 75.00 | 77.00 | 2,802,568,300 | 0 |
| 05-Dec-2024 | 75.00 | 76.00 | 74.00 | 75.00 | 1,739,195,300 | 0 |
| 04-Dec-2024 | 75.00 | 78.00 | 75.00 | 75.00 | 3,628,567,400 | 0 |
| 03-Dec-2024 | 71.00 | 77.00 | 71.00 | 75.00 | 5,210,483,900 | 0 |
| 02-Dec-2024 | 70.00 | 71.00 | 68.00 | 70.00 | 3,384,985,600 | 0 |
| 29-Nov-2024 | 72.00 | 73.00 | 68.00 | 71.00 | 7,015,945,300 | 0 |
| 28-Nov-2024 | 75.00 | 76.00 | 71.00 | 72.00 | 5,724,835,500 | 0 |
| 26-Nov-2024 | 77.00 | 77.00 | 74.00 | 74.00 | 3,858,695,500 | 0 |
| 25-Nov-2024 | 78.00 | 78.00 | 74.00 | 76.00 | 10,068,829,100 | 0 |