| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 53.00 | 53.00 | 52.00 | 53.00 | 2,592,400 | 0 |
| 05-May-2025 | 53.00 | 59.00 | 51.00 | 53.00 | 29,824,100 | 0 |
| 02-May-2025 | 54.00 | 54.00 | 52.00 | 53.00 | 1,717,100 | 0 |
| 30-Apr-2025 | 53.00 | 55.00 | 52.00 | 54.00 | 3,316,300 | 0 |
| 29-Apr-2025 | 53.00 | 54.00 | 52.00 | 53.00 | 1,893,600 | 0 |
| 28-Apr-2025 | 52.00 | 55.00 | 51.00 | 52.00 | 15,775,000 | 0 |
| 25-Apr-2025 | 53.00 | 53.00 | 51.00 | 52.00 | 976,900 | 0 |
| 24-Apr-2025 | 50.00 | 53.00 | 50.00 | 52.00 | 12,195,300 | 0 |
| 23-Apr-2025 | 51.00 | 52.00 | 50.00 | 50.00 | 10,194,600 | 0 |
| 22-Apr-2025 | 51.00 | 52.00 | 50.00 | 52.00 | 843,400 | 0 |
| 21-Apr-2025 | 51.00 | 52.00 | 51.00 | 51.00 | 608,300 | 0 |
| 17-Apr-2025 | 51.00 | 52.00 | 50.00 | 52.00 | 4,286,100 | 0 |
| 16-Apr-2025 | 52.00 | 53.00 | 51.00 | 52.00 | 1,198,200 | 0 |
| 15-Apr-2025 | 52.00 | 53.00 | 51.00 | 52.00 | 3,413,600 | 0 |
| 14-Apr-2025 | 57.00 | 63.00 | 51.00 | 51.00 | 33,668,300 | 0 |
| 11-Apr-2025 | 52.00 | 53.00 | 51.00 | 53.00 | 1,353,300 | 0 |
| 10-Apr-2025 | 51.00 | 52.00 | 50.00 | 52.00 | 3,523,400 | 0 |
| 09-Apr-2025 | 50.00 | 51.00 | 50.00 | 51.00 | 1,332,700 | 0 |
| 08-Apr-2025 | 52.00 | 52.00 | 50.00 | 50.00 | 4,291,700 | 0 |
| 27-Mar-2025 | 53.00 | 54.00 | 52.00 | 52.00 | 1,915,000 | 0 |
| 26-Mar-2025 | 51.00 | 53.00 | 51.00 | 53.00 | 881,500 | 0 |
| 25-Mar-2025 | 51.00 | 52.00 | 50.00 | 52.00 | 2,744,700 | 0 |
| 24-Mar-2025 | 53.00 | 53.00 | 50.00 | 51.00 | 7,885,600 | 0 |
| 21-Mar-2025 | 55.00 | 56.00 | 53.00 | 54.00 | 1,403,500 | 0 |
| 20-Mar-2025 | 55.00 | 56.00 | 53.00 | 55.00 | 610,800 | 0 |
| 19-Mar-2025 | 54.00 | 55.00 | 54.00 | 54.00 | 652,300 | 0 |
| 18-Mar-2025 | 54.00 | 55.00 | 52.00 | 53.00 | 2,858,900 | 0 |
| 17-Mar-2025 | 56.00 | 56.00 | 54.00 | 55.00 | 936,700 | 0 |
| 14-Mar-2025 | 57.00 | 57.00 | 55.00 | 56.00 | 2,000,700 | 0 |
| 13-Mar-2025 | 62.00 | 65.00 | 55.00 | 56.00 | 19,346,800 | 0 |
| 12-Mar-2025 | 55.00 | 57.00 | 54.00 | 57.00 | 1,864,500 | 0 |
| 11-Mar-2025 | 55.00 | 56.00 | 54.00 | 55.00 | 1,176,100 | 0 |
| 10-Mar-2025 | 58.00 | 58.00 | 55.00 | 55.00 | 1,328,300 | 0 |
| 07-Mar-2025 | 56.00 | 58.00 | 56.00 | 57.00 | 1,099,500 | 0 |
| 06-Mar-2025 | 56.00 | 58.00 | 55.00 | 56.00 | 2,292,500 | 0 |
| 05-Mar-2025 | 54.00 | 65.00 | 53.00 | 55.00 | 14,176,400 | 0 |
| 04-Mar-2025 | 55.00 | 55.00 | 53.00 | 53.00 | 1,667,300 | 0 |
| 03-Mar-2025 | 55.00 | 56.00 | 54.00 | 55.00 | 1,461,300 | 0 |
| 28-Feb-2025 | 56.00 | 56.00 | 54.00 | 55.00 | 1,196,900 | 0 |
| 27-Feb-2025 | 57.00 | 57.00 | 55.00 | 55.00 | 3,252,700 | 0 |
| 26-Feb-2025 | 57.00 | 58.00 | 55.00 | 57.00 | 2,743,900 | 0 |
| 25-Feb-2025 | 66.00 | 72.00 | 56.00 | 56.00 | 40,683,000 | 0 |
| 24-Feb-2025 | 59.00 | 64.00 | 57.00 | 63.00 | 12,383,200 | 0 |
| 21-Feb-2025 | 59.00 | 62.00 | 58.00 | 60.00 | 3,381,700 | 0 |
| 20-Feb-2025 | 63.00 | 70.00 | 59.00 | 59.00 | 49,221,500 | 0 |
| 19-Feb-2025 | 55.00 | 58.00 | 54.00 | 58.00 | 3,714,600 | 0 |
| 18-Feb-2025 | 55.00 | 63.00 | 54.00 | 55.00 | 15,776,200 | 0 |
| 17-Feb-2025 | 55.00 | 56.00 | 54.00 | 55.00 | 1,231,300 | 0 |
| 14-Feb-2025 | 56.00 | 57.00 | 55.00 | 55.00 | 1,214,200 | 0 |
| 13-Feb-2025 | 56.00 | 58.00 | 54.00 | 56.00 | 2,308,200 | 0 |
| 12-Feb-2025 | 55.00 | 55.00 | 54.00 | 55.00 | 338,500 | 0 |
| 11-Feb-2025 | 55.00 | 56.00 | 53.00 | 54.00 | 2,872,200 | 0 |
| 10-Feb-2025 | 57.00 | 58.00 | 55.00 | 55.00 | 1,248,200 | 0 |
| 07-Feb-2025 | 59.00 | 59.00 | 56.00 | 57.00 | 1,074,200 | 0 |
| 06-Feb-2025 | 59.00 | 59.00 | 57.00 | 58.00 | 3,363,300 | 0 |
| 05-Feb-2025 | 61.00 | 61.00 | 57.00 | 58.00 | 3,728,400 | 0 |
| 04-Feb-2025 | 57.00 | 63.00 | 56.00 | 60.00 | 13,398,000 | 0 |
| 03-Feb-2025 | 58.00 | 59.00 | 56.00 | 57.00 | 1,005,900 | 0 |
| 31-Jan-2025 | 58.00 | 59.00 | 57.00 | 58.00 | 905,100 | 0 |
| 30-Jan-2025 | 57.00 | 59.00 | 56.00 | 59.00 | 1,088,700 | 0 |
| 24-Jan-2025 | 58.00 | 60.00 | 56.00 | 57.00 | 3,165,000 | 0 |
| 23-Jan-2025 | 60.00 | 60.00 | 58.00 | 58.00 | 1,502,600 | 0 |
| 22-Jan-2025 | 60.00 | 62.00 | 57.00 | 59.00 | 4,423,300 | 0 |
| 21-Jan-2025 | 61.00 | 62.00 | 60.00 | 61.00 | 4,228,900 | 0 |
| 20-Jan-2025 | 66.00 | 66.00 | 60.00 | 61.00 | 11,324,800 | 0 |
| 17-Jan-2025 | 68.00 | 69.00 | 62.00 | 66.00 | 12,138,800 | 0 |
| 16-Jan-2025 | 65.00 | 72.00 | 63.00 | 68.00 | 29,975,000 | 0 |
| 15-Jan-2025 | 78.00 | 79.00 | 60.00 | 65.00 | 44,860,500 | 0 |
| 14-Jan-2025 | 56.00 | 74.00 | 55.00 | 74.00 | 80,895,600 | 0 |
| 13-Jan-2025 | 58.00 | 58.00 | 54.00 | 55.00 | 3,263,000 | 0 |
| 10-Jan-2025 | 59.00 | 59.00 | 57.00 | 57.00 | 1,138,100 | 0 |
| 09-Jan-2025 | 60.00 | 60.00 | 58.00 | 59.00 | 497,900 | 0 |
| 08-Jan-2025 | 60.00 | 61.00 | 59.00 | 59.00 | 426,600 | 0 |
| 07-Jan-2025 | 61.00 | 61.00 | 59.00 | 60.00 | 1,360,700 | 0 |
| 06-Jan-2025 | 62.00 | 62.00 | 60.00 | 60.00 | 655,100 | 0 |
| 03-Jan-2025 | 63.00 | 64.00 | 60.00 | 61.00 | 2,343,000 | 0 |
| 02-Jan-2025 | 63.00 | 65.00 | 62.00 | 63.00 | 470,500 | 0 |
| 30-Dec-2024 | 62.00 | 64.00 | 62.00 | 63.00 | 198,300 | 0 |
| 27-Dec-2024 | 63.00 | 64.00 | 62.00 | 62.00 | 386,800 | 0 |
| 24-Dec-2024 | 65.00 | 65.00 | 61.00 | 62.00 | 614,500 | 0 |
| 23-Dec-2024 | 65.00 | 65.00 | 63.00 | 64.00 | 328,400 | 0 |
| 20-Dec-2024 | 62.00 | 65.00 | 62.00 | 65.00 | 435,500 | 0 |
| 19-Dec-2024 | 65.00 | 66.00 | 61.00 | 62.00 | 973,000 | 0 |
| 18-Dec-2024 | 66.00 | 68.00 | 64.00 | 64.00 | 822,200 | 0 |
| 17-Dec-2024 | 68.00 | 68.00 | 66.00 | 66.00 | 266,600 | 0 |
| 16-Dec-2024 | 69.00 | 69.00 | 64.00 | 68.00 | 1,961,100 | 0 |
| 13-Dec-2024 | 69.00 | 69.00 | 67.00 | 69.00 | 645,900 | 0 |
| 12-Dec-2024 | 69.00 | 70.00 | 68.00 | 69.00 | 720,700 | 0 |
| 11-Dec-2024 | 70.00 | 71.00 | 69.00 | 69.00 | 700,600 | 0 |
| 10-Dec-2024 | 69.00 | 73.00 | 69.00 | 70.00 | 865,900 | 0 |
| 09-Dec-2024 | 70.00 | 70.00 | 68.00 | 69.00 | 655,900 | 0 |
| 06-Dec-2024 | 69.00 | 69.00 | 68.00 | 69.00 | 439,800 | 0 |
| 05-Dec-2024 | 69.00 | 69.00 | 68.00 | 68.00 | 627,800 | 0 |
| 04-Dec-2024 | 72.00 | 72.00 | 66.00 | 68.00 | 2,870,500 | 0 |
| 03-Dec-2024 | 71.00 | 72.00 | 70.00 | 71.00 | 299,600 | 0 |
| 02-Dec-2024 | 73.00 | 75.00 | 69.00 | 71.00 | 2,708,800 | 0 |
| 29-Nov-2024 | 69.00 | 74.00 | 68.00 | 73.00 | 5,087,000 | 0 |
| 28-Nov-2024 | 71.00 | 71.00 | 67.00 | 69.00 | 907,400 | 0 |
| 26-Nov-2024 | 71.00 | 72.00 | 70.00 | 70.00 | 219,200 | 0 |
| 25-Nov-2024 | 70.00 | 73.00 | 69.00 | 70.00 | 1,966,400 | 0 |