| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 107.00 | 140.00 | 106.00 | 139.00 | 180,219,400 | 0 |
| 05-May-2025 | 103.00 | 105.00 | 95.00 | 104.00 | 32,644,600 | 0 |
| 02-May-2025 | 92.00 | 109.00 | 92.00 | 103.00 | 78,367,300 | 0 |
| 30-Apr-2025 | 81.00 | 101.00 | 79.00 | 92.00 | 148,798,000 | 0 |
| 29-Apr-2025 | 63.00 | 85.00 | 62.00 | 80.00 | 77,046,600 | 0 |
| 28-Apr-2025 | 66.00 | 67.00 | 62.00 | 63.00 | 3,681,800 | 0 |
| 25-Apr-2025 | 66.00 | 67.00 | 63.00 | 67.00 | 1,514,700 | 0 |
| 24-Apr-2025 | 67.00 | 67.00 | 65.00 | 66.00 | 2,156,400 | 0 |
| 23-Apr-2025 | 66.00 | 70.00 | 65.00 | 67.00 | 7,493,900 | 0 |
| 22-Apr-2025 | 64.00 | 68.00 | 64.00 | 66.00 | 3,303,300 | 0 |
| 21-Apr-2025 | 61.00 | 69.00 | 60.00 | 64.00 | 14,533,500 | 0 |
| 17-Apr-2025 | 60.00 | 61.00 | 58.00 | 60.00 | 1,302,500 | 0 |
| 16-Apr-2025 | 62.00 | 62.00 | 60.00 | 60.00 | 2,563,200 | 0 |
| 15-Apr-2025 | 59.00 | 63.00 | 59.00 | 61.00 | 3,179,100 | 0 |
| 14-Apr-2025 | 59.00 | 60.00 | 57.00 | 58.00 | 1,476,600 | 0 |
| 11-Apr-2025 | 56.00 | 66.00 | 56.00 | 58.00 | 20,238,900 | 0 |
| 10-Apr-2025 | 57.00 | 60.00 | 57.00 | 57.00 | 2,023,400 | 0 |
| 09-Apr-2025 | 63.00 | 63.00 | 58.00 | 58.00 | 2,818,400 | 0 |
| 08-Apr-2025 | 58.00 | 63.00 | 56.00 | 62.00 | 7,954,400 | 0 |
| 27-Mar-2025 | 54.00 | 61.00 | 53.00 | 59.00 | 11,578,500 | 0 |
| 26-Mar-2025 | 53.00 | 67.00 | 53.00 | 53.00 | 39,452,900 | 0 |
| 25-Mar-2025 | 54.00 | 54.00 | 52.00 | 53.00 | 754,600 | 0 |
| 24-Mar-2025 | 52.00 | 54.00 | 52.00 | 54.00 | 516,400 | 0 |
| 21-Mar-2025 | 52.00 | 54.00 | 52.00 | 52.00 | 1,534,000 | 0 |
| 20-Mar-2025 | 52.00 | 52.00 | 51.00 | 52.00 | 142,300 | 0 |
| 19-Mar-2025 | 50.00 | 52.00 | 50.00 | 52.00 | 169,200 | 0 |
| 18-Mar-2025 | 52.00 | 52.00 | 50.00 | 50.00 | 889,300 | 0 |
| 17-Mar-2025 | 52.00 | 53.00 | 51.00 | 52.00 | 298,000 | 0 |
| 14-Mar-2025 | 52.00 | 53.00 | 52.00 | 53.00 | 50,700 | 0 |
| 13-Mar-2025 | 52.00 | 53.00 | 52.00 | 53.00 | 416,800 | 0 |
| 12-Mar-2025 | 52.00 | 53.00 | 52.00 | 52.00 | 247,700 | 0 |
| 11-Mar-2025 | 54.00 | 54.00 | 52.00 | 53.00 | 22,200 | 0 |
| 10-Mar-2025 | 52.00 | 54.00 | 52.00 | 53.00 | 679,400 | 0 |
| 07-Mar-2025 | 51.00 | 52.00 | 51.00 | 52.00 | 180,100 | 0 |
| 06-Mar-2025 | 51.00 | 51.00 | 50.00 | 50.00 | 1,077,000 | 0 |
| 05-Mar-2025 | 51.00 | 51.00 | 50.00 | 50.00 | 655,000 | 0 |
| 04-Mar-2025 | 51.00 | 51.00 | 50.00 | 51.00 | 431,100 | 0 |
| 03-Mar-2025 | 51.00 | 52.00 | 50.00 | 51.00 | 4,196,000 | 0 |
| 28-Feb-2025 | 53.00 | 53.00 | 50.00 | 52.00 | 1,575,300 | 0 |
| 27-Feb-2025 | 53.00 | 53.00 | 51.00 | 53.00 | 860,700 | 0 |
| 26-Feb-2025 | 52.00 | 53.00 | 51.00 | 52.00 | 619,600 | 0 |
| 25-Feb-2025 | 53.00 | 53.00 | 52.00 | 53.00 | 461,500 | 0 |
| 24-Feb-2025 | 53.00 | 53.00 | 52.00 | 53.00 | 233,600 | 0 |
| 21-Feb-2025 | 53.00 | 53.00 | 52.00 | 53.00 | 43,900 | 0 |
| 20-Feb-2025 | 53.00 | 54.00 | 51.00 | 53.00 | 1,661,700 | 0 |
| 19-Feb-2025 | 54.00 | 54.00 | 53.00 | 54.00 | 30,200 | 0 |
| 18-Feb-2025 | 55.00 | 55.00 | 52.00 | 54.00 | 1,026,800 | 0 |
| 17-Feb-2025 | 53.00 | 55.00 | 52.00 | 55.00 | 1,167,700 | 0 |
| 14-Feb-2025 | 53.00 | 53.00 | 52.00 | 53.00 | 233,700 | 0 |
| 13-Feb-2025 | 53.00 | 53.00 | 52.00 | 53.00 | 192,700 | 0 |
| 12-Feb-2025 | 53.00 | 54.00 | 52.00 | 53.00 | 451,700 | 0 |
| 11-Feb-2025 | 53.00 | 54.00 | 52.00 | 53.00 | 489,700 | 0 |
| 10-Feb-2025 | 54.00 | 55.00 | 53.00 | 53.00 | 825,300 | 0 |
| 07-Feb-2025 | 54.00 | 57.00 | 52.00 | 55.00 | 4,527,700 | 0 |
| 06-Feb-2025 | 54.00 | 54.00 | 53.00 | 54.00 | 447,900 | 0 |
| 05-Feb-2025 | 54.00 | 54.00 | 52.00 | 54.00 | 562,600 | 0 |
| 04-Feb-2025 | 53.00 | 58.00 | 53.00 | 53.00 | 1,792,400 | 0 |
| 03-Feb-2025 | 53.00 | 54.00 | 52.00 | 53.00 | 48,600 | 0 |
| 31-Jan-2025 | 52.00 | 54.00 | 52.00 | 54.00 | 218,700 | 0 |
| 30-Jan-2025 | 55.00 | 55.00 | 51.00 | 52.00 | 871,700 | 0 |
| 24-Jan-2025 | 53.00 | 55.00 | 52.00 | 55.00 | 416,400 | 0 |
| 23-Jan-2025 | 55.00 | 56.00 | 53.00 | 53.00 | 238,900 | 0 |
| 22-Jan-2025 | 54.00 | 54.00 | 52.00 | 54.00 | 583,500 | 0 |
| 21-Jan-2025 | 54.00 | 55.00 | 53.00 | 53.00 | 153,400 | 0 |
| 20-Jan-2025 | 53.00 | 55.00 | 53.00 | 54.00 | 828,800 | 0 |
| 17-Jan-2025 | 54.00 | 55.00 | 53.00 | 54.00 | 740,700 | 0 |
| 16-Jan-2025 | 54.00 | 55.00 | 54.00 | 54.00 | 526,100 | 0 |
| 15-Jan-2025 | 55.00 | 55.00 | 54.00 | 54.00 | 611,300 | 0 |
| 14-Jan-2025 | 53.00 | 58.00 | 53.00 | 54.00 | 4,579,600 | 0 |
| 13-Jan-2025 | 54.00 | 54.00 | 53.00 | 53.00 | 391,400 | 0 |
| 10-Jan-2025 | 54.00 | 55.00 | 53.00 | 54.00 | 964,700 | 0 |
| 09-Jan-2025 | 54.00 | 55.00 | 53.00 | 53.00 | 439,400 | 0 |
| 08-Jan-2025 | 54.00 | 55.00 | 53.00 | 53.00 | 1,069,200 | 0 |
| 07-Jan-2025 | 55.00 | 55.00 | 53.00 | 53.00 | 589,900 | 0 |
| 06-Jan-2025 | 54.00 | 55.00 | 54.00 | 55.00 | 134,200 | 0 |
| 03-Jan-2025 | 54.00 | 57.00 | 53.00 | 55.00 | 2,059,800 | 0 |
| 02-Jan-2025 | 52.00 | 54.00 | 52.00 | 54.00 | 531,800 | 0 |
| 30-Dec-2024 | 53.00 | 53.00 | 52.00 | 52.00 | 899,100 | 0 |
| 27-Dec-2024 | 53.00 | 55.00 | 52.00 | 53.00 | 371,700 | 0 |
| 24-Dec-2024 | 52.00 | 55.00 | 52.00 | 53.00 | 1,345,900 | 0 |
| 23-Dec-2024 | 53.00 | 54.00 | 52.00 | 53.00 | 1,233,800 | 0 |
| 20-Dec-2024 | 54.00 | 54.00 | 52.00 | 53.00 | 2,470,200 | 0 |
| 19-Dec-2024 | 53.00 | 54.00 | 52.00 | 54.00 | 580,900 | 0 |
| 18-Dec-2024 | 53.00 | 55.00 | 52.00 | 54.00 | 411,600 | 0 |
| 17-Dec-2024 | 53.00 | 55.00 | 53.00 | 53.00 | 454,600 | 0 |
| 16-Dec-2024 | 52.00 | 55.00 | 52.00 | 54.00 | 1,076,900 | 0 |
| 13-Dec-2024 | 54.00 | 54.00 | 51.00 | 51.00 | 520,700 | 0 |
| 12-Dec-2024 | 54.00 | 55.00 | 53.00 | 53.00 | 1,135,700 | 0 |
| 11-Dec-2024 | 53.00 | 54.00 | 52.00 | 54.00 | 740,600 | 0 |
| 10-Dec-2024 | 53.00 | 54.00 | 52.00 | 53.00 | 1,948,000 | 0 |
| 09-Dec-2024 | 53.00 | 54.00 | 52.00 | 53.00 | 1,515,000 | 0 |
| 06-Dec-2024 | 54.00 | 54.00 | 52.00 | 53.00 | 1,117,400 | 0 |
| 05-Dec-2024 | 53.00 | 54.00 | 52.00 | 54.00 | 107,600 | 0 |
| 04-Dec-2024 | 52.00 | 54.00 | 52.00 | 53.00 | 918,100 | 0 |
| 03-Dec-2024 | 54.00 | 55.00 | 50.00 | 53.00 | 3,553,900 | 0 |
| 02-Dec-2024 | 53.00 | 55.00 | 53.00 | 54.00 | 777,000 | 0 |
| 29-Nov-2024 | 55.00 | 55.00 | 53.00 | 54.00 | 444,300 | 0 |
| 28-Nov-2024 | 55.00 | 55.00 | 54.00 | 55.00 | 224,200 | 0 |
| 26-Nov-2024 | 54.00 | 55.00 | 54.00 | 55.00 | 512,100 | 0 |
| 25-Nov-2024 | 55.00 | 55.00 | 54.00 | 55.00 | 205,700 | 0 |