| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 920.00 | 945.00 | 910.00 | 910.00 | 359,800 | 0 |
| 05-May-2025 | 925.00 | 945.00 | 920.00 | 920.00 | 80,400 | 0 |
| 02-May-2025 | 915.00 | 930.00 | 905.00 | 920.00 | 194,800 | 0 |
| 30-Apr-2025 | 920.00 | 920.00 | 890.00 | 900.00 | 160,900 | 0 |
| 29-Apr-2025 | 945.00 | 965.00 | 920.00 | 920.00 | 172,000 | 0 |
| 28-Apr-2025 | 950.00 | 965.00 | 910.00 | 945.00 | 1,172,200 | 0 |
| 25-Apr-2025 | 920.00 | 930.00 | 865.00 | 910.00 | 148,300 | 0 |
| 24-Apr-2025 | 890.00 | 915.00 | 885.00 | 910.00 | 340,300 | 0 |
| 23-Apr-2025 | 910.00 | 910.00 | 875.00 | 890.00 | 162,900 | 0 |
| 22-Apr-2025 | 910.00 | 910.00 | 885.00 | 910.00 | 125,000 | 0 |
| 21-Apr-2025 | 895.00 | 910.00 | 880.00 | 910.00 | 186,600 | 0 |
| 17-Apr-2025 | 935.00 | 935.00 | 875.00 | 895.00 | 348,200 | 0 |
| 16-Apr-2025 | 855.00 | 935.00 | 845.00 | 935.00 | 353,500 | 0 |
| 15-Apr-2025 | 830.00 | 865.00 | 825.00 | 850.00 | 457,900 | 0 |
| 14-Apr-2025 | 825.00 | 840.00 | 805.00 | 825.00 | 127,300 | 0 |
| 11-Apr-2025 | 800.00 | 860.00 | 800.00 | 825.00 | 196,300 | 0 |
| 10-Apr-2025 | 815.00 | 845.00 | 815.00 | 825.00 | 360,400 | 0 |
| 09-Apr-2025 | 830.00 | 845.00 | 815.00 | 815.00 | 81,800 | 0 |
| 08-Apr-2025 | 830.00 | 855.00 | 810.00 | 830.00 | 893,000 | 0 |
| 27-Mar-2025 | 855.00 | 925.00 | 845.00 | 870.00 | 314,000 | 0 |
| 26-Mar-2025 | 900.00 | 905.00 | 870.00 | 875.00 | 414,800 | 0 |
| 25-Mar-2025 | 805.00 | 915.00 | 790.00 | 900.00 | 1,154,100 | 0 |
| 24-Mar-2025 | 890.00 | 895.00 | 675.00 | 805.00 | 545,700 | 0 |
| 21-Mar-2025 | 885.00 | 900.00 | 875.00 | 885.00 | 35,700 | 0 |
| 20-Mar-2025 | 910.00 | 910.00 | 880.00 | 890.00 | 164,600 | 0 |
| 19-Mar-2025 | 895.00 | 920.00 | 880.00 | 910.00 | 86,200 | 0 |
| 18-Mar-2025 | 900.00 | 900.00 | 865.00 | 900.00 | 219,700 | 0 |
| 17-Mar-2025 | 905.00 | 905.00 | 880.00 | 900.00 | 208,300 | 0 |
| 14-Mar-2025 | 890.00 | 900.00 | 880.00 | 880.00 | 117,000 | 0 |
| 13-Mar-2025 | 900.00 | 900.00 | 890.00 | 890.00 | 179,900 | 0 |
| 12-Mar-2025 | 885.00 | 910.00 | 885.00 | 890.00 | 110,800 | 0 |
| 11-Mar-2025 | 915.00 | 920.00 | 890.00 | 910.00 | 32,400 | 0 |
| 10-Mar-2025 | 915.00 | 930.00 | 895.00 | 900.00 | 82,300 | 0 |
| 07-Mar-2025 | 940.00 | 940.00 | 910.00 | 915.00 | 212,600 | 0 |
| 06-Mar-2025 | 930.00 | 945.00 | 915.00 | 915.00 | 215,500 | 0 |
| 05-Mar-2025 | 890.00 | 940.00 | 860.00 | 940.00 | 561,500 | 0 |
| 04-Mar-2025 | 920.00 | 920.00 | 880.00 | 890.00 | 150,300 | 0 |
| 03-Mar-2025 | 900.00 | 935.00 | 875.00 | 920.00 | 744,900 | 0 |
| 28-Feb-2025 | 900.00 | 910.00 | 845.00 | 900.00 | 635,400 | 0 |
| 27-Feb-2025 | 920.00 | 935.00 | 895.00 | 900.00 | 797,300 | 0 |
| 26-Feb-2025 | 940.00 | 940.00 | 920.00 | 925.00 | 82,200 | 0 |
| 25-Feb-2025 | 945.00 | 960.00 | 920.00 | 940.00 | 503,900 | 0 |
| 24-Feb-2025 | 940.00 | 960.00 | 940.00 | 940.00 | 156,500 | 0 |
| 21-Feb-2025 | 940.00 | 965.00 | 935.00 | 940.00 | 56,700 | 0 |
| 20-Feb-2025 | 950.00 | 975.00 | 935.00 | 935.00 | 496,100 | 0 |
| 19-Feb-2025 | 940.00 | 950.00 | 935.00 | 940.00 | 58,500 | 0 |
| 18-Feb-2025 | 930.00 | 950.00 | 930.00 | 940.00 | 76,900 | 0 |
| 17-Feb-2025 | 925.00 | 965.00 | 900.00 | 930.00 | 225,700 | 0 |
| 14-Feb-2025 | 935.00 | 945.00 | 915.00 | 925.00 | 227,900 | 0 |
| 13-Feb-2025 | 920.00 | 950.00 | 885.00 | 950.00 | 481,500 | 0 |
| 12-Feb-2025 | 890.00 | 925.00 | 890.00 | 910.00 | 384,200 | 0 |
| 11-Feb-2025 | 915.00 | 945.00 | 890.00 | 890.00 | 513,700 | 0 |
| 10-Feb-2025 | 915.00 | 925.00 | 900.00 | 915.00 | 491,800 | 0 |
| 07-Feb-2025 | 945.00 | 950.00 | 850.00 | 910.00 | 1,614,100 | 0 |
| 06-Feb-2025 | 955.00 | 960.00 | 945.00 | 950.00 | 364,300 | 0 |
| 05-Feb-2025 | 1,005.00 | 1,010.00 | 935.00 | 950.00 | 1,651,800 | 0 |
| 04-Feb-2025 | 960.00 | 1,120.00 | 950.00 | 1,000.00 | 6,906,500 | 0 |
| 03-Feb-2025 | 970.00 | 970.00 | 915.00 | 940.00 | 684,600 | 0 |
| 31-Jan-2025 | 1,010.00 | 1,020.00 | 940.00 | 965.00 | 1,284,300 | 0 |
| 30-Jan-2025 | 1,035.00 | 1,045.00 | 965.00 | 1,005.00 | 437,600 | 0 |
| 24-Jan-2025 | 1,015.00 | 1,100.00 | 995.00 | 1,010.00 | 847,800 | 0 |
| 23-Jan-2025 | 1,090.00 | 1,090.00 | 1,000.00 | 1,000.00 | 639,100 | 0 |
| 22-Jan-2025 | 1,060.00 | 1,100.00 | 1,010.00 | 1,090.00 | 1,613,900 | 0 |
| 21-Jan-2025 | 970.00 | 1,070.00 | 940.00 | 1,070.00 | 3,645,100 | 0 |
| 20-Jan-2025 | 965.00 | 995.00 | 955.00 | 955.00 | 148,300 | 0 |
| 17-Jan-2025 | 945.00 | 965.00 | 945.00 | 965.00 | 48,800 | 0 |
| 16-Jan-2025 | 950.00 | 975.00 | 945.00 | 945.00 | 52,500 | 0 |
| 15-Jan-2025 | 980.00 | 980.00 | 945.00 | 945.00 | 130,600 | 0 |
| 14-Jan-2025 | 950.00 | 980.00 | 935.00 | 955.00 | 78,900 | 0 |
| 13-Jan-2025 | 985.00 | 1,000.00 | 950.00 | 950.00 | 291,500 | 0 |
| 10-Jan-2025 | 925.00 | 985.00 | 925.00 | 975.00 | 963,300 | 0 |
| 09-Jan-2025 | 915.00 | 955.00 | 885.00 | 925.00 | 399,700 | 0 |
| 08-Jan-2025 | 880.00 | 915.00 | 880.00 | 880.00 | 621,900 | 0 |
| 07-Jan-2025 | 890.00 | 890.00 | 880.00 | 880.00 | 139,100 | 0 |
| 06-Jan-2025 | 900.00 | 915.00 | 890.00 | 890.00 | 72,700 | 0 |
| 03-Jan-2025 | 915.00 | 930.00 | 890.00 | 900.00 | 197,900 | 0 |
| 02-Jan-2025 | 930.00 | 935.00 | 915.00 | 915.00 | 305,300 | 0 |
| 30-Dec-2024 | 950.00 | 955.00 | 920.00 | 920.00 | 1,375,900 | 0 |
| 27-Dec-2024 | 935.00 | 950.00 | 930.00 | 950.00 | 59,400 | 0 |
| 24-Dec-2024 | 935.00 | 955.00 | 930.00 | 935.00 | 66,300 | 0 |
| 23-Dec-2024 | 945.00 | 950.00 | 930.00 | 935.00 | 487,300 | 0 |
| 20-Dec-2024 | 940.00 | 960.00 | 940.00 | 945.00 | 221,100 | 0 |
| 19-Dec-2024 | 950.00 | 975.00 | 940.00 | 940.00 | 217,200 | 0 |
| 18-Dec-2024 | 950.00 | 960.00 | 950.00 | 950.00 | 36,300 | 0 |
| 17-Dec-2024 | 960.00 | 970.00 | 950.00 | 950.00 | 163,200 | 0 |
| 16-Dec-2024 | 960.00 | 970.00 | 955.00 | 960.00 | 42,400 | 0 |
| 13-Dec-2024 | 970.00 | 975.00 | 950.00 | 960.00 | 131,200 | 0 |
| 12-Dec-2024 | 970.00 | 980.00 | 965.00 | 965.00 | 146,900 | 0 |
| 11-Dec-2024 | 965.00 | 980.00 | 960.00 | 965.00 | 238,100 | 0 |
| 10-Dec-2024 | 980.00 | 980.00 | 965.00 | 965.00 | 291,800 | 0 |
| 09-Dec-2024 | 955.00 | 980.00 | 940.00 | 975.00 | 549,600 | 0 |
| 06-Dec-2024 | 955.00 | 960.00 | 955.00 | 955.00 | 56,200 | 0 |
| 05-Dec-2024 | 955.00 | 965.00 | 950.00 | 955.00 | 332,000 | 0 |
| 04-Dec-2024 | 970.00 | 970.00 | 955.00 | 955.00 | 310,100 | 0 |
| 03-Dec-2024 | 940.00 | 970.00 | 940.00 | 955.00 | 173,600 | 0 |
| 02-Dec-2024 | 970.00 | 975.00 | 950.00 | 950.00 | 385,200 | 0 |
| 29-Nov-2024 | 1,005.00 | 1,005.00 | 970.00 | 970.00 | 562,600 | 0 |
| 28-Nov-2024 | 1,060.00 | 1,100.00 | 960.00 | 1,005.00 | 2,202,800 | 0 |
| 26-Nov-2024 | 960.00 | 1,060.00 | 950.00 | 1,060.00 | 2,022,200 | 0 |
| 25-Nov-2024 | 965.00 | 970.00 | 950.00 | 955.00 | 163,500 | 0 |