| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 129.00 | 129.00 | 119.00 | 121.00 | 4,187,900 | 0 |
| 05-May-2025 | 120.00 | 126.00 | 118.00 | 124.00 | 6,920,500 | 0 |
| 02-May-2025 | 118.00 | 124.00 | 113.00 | 120.00 | 3,057,100 | 0 |
| 30-Apr-2025 | 114.00 | 124.00 | 105.00 | 114.00 | 4,567,900 | 0 |
| 29-Apr-2025 | 116.00 | 116.00 | 111.00 | 111.00 | 2,508,600 | 0 |
| 28-Apr-2025 | 107.00 | 118.00 | 104.00 | 114.00 | 2,545,800 | 0 |
| 25-Apr-2025 | 107.00 | 107.00 | 104.00 | 105.00 | 1,042,200 | 0 |
| 24-Apr-2025 | 108.00 | 110.00 | 105.00 | 105.00 | 1,030,100 | 0 |
| 23-Apr-2025 | 106.00 | 110.00 | 104.00 | 108.00 | 1,229,000 | 0 |
| 22-Apr-2025 | 111.00 | 111.00 | 103.00 | 105.00 | 700,000 | 0 |
| 21-Apr-2025 | 110.00 | 112.00 | 109.00 | 111.00 | 412,300 | 0 |
| 17-Apr-2025 | 110.00 | 113.00 | 109.00 | 110.00 | 432,100 | 0 |
| 16-Apr-2025 | 116.00 | 116.00 | 110.00 | 113.00 | 899,900 | 0 |
| 15-Apr-2025 | 111.00 | 115.00 | 111.00 | 113.00 | 435,700 | 0 |
| 14-Apr-2025 | 114.00 | 116.00 | 108.00 | 111.00 | 2,427,800 | 0 |
| 11-Apr-2025 | 113.00 | 117.00 | 111.00 | 114.00 | 2,973,500 | 0 |
| 10-Apr-2025 | 107.00 | 114.00 | 103.00 | 113.00 | 1,418,800 | 0 |
| 09-Apr-2025 | 100.00 | 107.00 | 99.00 | 106.00 | 860,000 | 0 |
| 08-Apr-2025 | 108.00 | 109.00 | 96.00 | 102.00 | 3,607,900 | 0 |
| 27-Mar-2025 | 111.00 | 114.00 | 109.00 | 112.00 | 1,654,800 | 0 |
| 26-Mar-2025 | 105.00 | 112.00 | 105.00 | 111.00 | 2,473,400 | 0 |
| 25-Mar-2025 | 109.00 | 110.00 | 104.00 | 107.00 | 2,465,100 | 0 |
| 24-Mar-2025 | 116.00 | 116.00 | 103.00 | 109.00 | 3,263,100 | 0 |
| 21-Mar-2025 | 112.00 | 116.00 | 110.00 | 114.00 | 3,022,500 | 0 |
| 20-Mar-2025 | 117.00 | 121.00 | 110.00 | 112.00 | 14,579,700 | 0 |
| 19-Mar-2025 | 112.00 | 132.00 | 110.00 | 117.00 | 41,889,300 | 0 |
| 18-Mar-2025 | 120.00 | 131.00 | 97.00 | 112.00 | 27,279,300 | 0 |
| 17-Mar-2025 | 100.00 | 122.00 | 99.00 | 119.00 | 24,425,300 | 0 |
| 14-Mar-2025 | 97.00 | 103.00 | 95.00 | 99.00 | 6,633,100 | 0 |
| 13-Mar-2025 | 103.00 | 103.00 | 95.00 | 97.00 | 11,141,100 | 0 |
| 12-Mar-2025 | 102.00 | 128.00 | 100.00 | 102.00 | 77,845,200 | 0 |
| 11-Mar-2025 | 96.00 | 103.00 | 95.00 | 99.00 | 11,798,100 | 0 |
| 10-Mar-2025 | 95.00 | 105.00 | 93.00 | 98.00 | 10,685,500 | 0 |
| 07-Mar-2025 | 99.00 | 100.00 | 94.00 | 95.00 | 7,141,900 | 0 |
| 06-Mar-2025 | 90.00 | 106.00 | 89.00 | 99.00 | 40,408,700 | 0 |
| 05-Mar-2025 | 90.00 | 92.00 | 88.00 | 89.00 | 9,586,400 | 0 |
| 04-Mar-2025 | 95.00 | 95.00 | 88.00 | 90.00 | 9,954,300 | 0 |
| 03-Mar-2025 | 98.00 | 98.00 | 87.00 | 92.00 | 14,366,400 | 0 |
| 28-Feb-2025 | 100.00 | 100.00 | 93.00 | 93.00 | 15,321,400 | 0 |
| 27-Feb-2025 | 117.00 | 118.00 | 101.00 | 101.00 | 44,920,700 | 0 |
| 26-Feb-2025 | 90.00 | 120.00 | 90.00 | 120.00 | 139,102,300 | 0 |
| 25-Feb-2025 | 93.00 | 95.00 | 88.00 | 89.00 | 1,470,200 | 0 |
| 24-Feb-2025 | 91.00 | 94.00 | 88.00 | 93.00 | 4,122,500 | 0 |
| 21-Feb-2025 | 86.00 | 92.00 | 83.00 | 89.00 | 2,405,700 | 0 |
| 20-Feb-2025 | 85.00 | 87.00 | 82.00 | 85.00 | 1,398,900 | 0 |
| 19-Feb-2025 | 85.00 | 90.00 | 82.00 | 85.00 | 1,803,900 | 0 |
| 18-Feb-2025 | 78.00 | 89.00 | 76.00 | 85.00 | 16,074,800 | 0 |
| 17-Feb-2025 | 78.00 | 79.00 | 75.00 | 78.00 | 2,988,800 | 0 |
| 14-Feb-2025 | 78.00 | 79.00 | 77.00 | 77.00 | 1,943,700 | 0 |
| 13-Feb-2025 | 78.00 | 79.00 | 76.00 | 78.00 | 2,285,100 | 0 |
| 12-Feb-2025 | 79.00 | 83.00 | 75.00 | 78.00 | 5,326,500 | 0 |
| 11-Feb-2025 | 82.00 | 82.00 | 75.00 | 79.00 | 12,518,900 | 0 |
| 10-Feb-2025 | 88.00 | 89.00 | 80.00 | 83.00 | 11,662,600 | 0 |
| 07-Feb-2025 | 77.00 | 99.00 | 77.00 | 88.00 | 71,063,000 | 0 |
| 06-Feb-2025 | 77.00 | 81.00 | 75.00 | 76.00 | 460,700 | 0 |
| 05-Feb-2025 | 75.00 | 80.00 | 72.00 | 77.00 | 902,900 | 0 |
| 04-Feb-2025 | 83.00 | 83.00 | 75.00 | 75.00 | 1,326,200 | 0 |
| 03-Feb-2025 | 78.00 | 84.00 | 77.00 | 83.00 | 2,327,400 | 0 |
| 31-Jan-2025 | 75.00 | 78.00 | 72.00 | 78.00 | 758,700 | 0 |
| 30-Jan-2025 | 72.00 | 75.00 | 70.00 | 75.00 | 802,200 | 0 |
| 24-Jan-2025 | 72.00 | 74.00 | 72.00 | 72.00 | 559,900 | 0 |
| 23-Jan-2025 | 73.00 | 73.00 | 71.00 | 72.00 | 161,600 | 0 |
| 22-Jan-2025 | 70.00 | 72.00 | 69.00 | 72.00 | 324,100 | 0 |
| 21-Jan-2025 | 72.00 | 73.00 | 69.00 | 70.00 | 325,100 | 0 |
| 20-Jan-2025 | 73.00 | 73.00 | 70.00 | 72.00 | 141,700 | 0 |
| 17-Jan-2025 | 71.00 | 72.00 | 69.00 | 72.00 | 303,500 | 0 |
| 16-Jan-2025 | 69.00 | 71.00 | 69.00 | 71.00 | 590,600 | 0 |
| 15-Jan-2025 | 69.00 | 71.00 | 68.00 | 68.00 | 114,700 | 0 |
| 14-Jan-2025 | 69.00 | 71.00 | 67.00 | 70.00 | 73,600 | 0 |
| 13-Jan-2025 | 71.00 | 71.00 | 69.00 | 70.00 | 48,800 | 0 |
| 10-Jan-2025 | 72.00 | 73.00 | 71.00 | 71.00 | 206,300 | 0 |
| 09-Jan-2025 | 72.00 | 72.00 | 70.00 | 72.00 | 216,500 | 0 |
| 08-Jan-2025 | 70.00 | 72.00 | 70.00 | 71.00 | 306,500 | 0 |
| 07-Jan-2025 | 70.00 | 70.00 | 68.00 | 69.00 | 444,400 | 0 |
| 06-Jan-2025 | 69.00 | 70.00 | 68.00 | 69.00 | 223,400 | 0 |
| 03-Jan-2025 | 70.00 | 70.00 | 68.00 | 69.00 | 73,100 | 0 |
| 02-Jan-2025 | 70.00 | 70.00 | 69.00 | 70.00 | 36,700 | 0 |
| 30-Dec-2024 | 71.00 | 71.00 | 69.00 | 69.00 | 124,400 | 0 |
| 27-Dec-2024 | 69.00 | 72.00 | 69.00 | 71.00 | 185,700 | 0 |
| 24-Dec-2024 | 69.00 | 70.00 | 69.00 | 70.00 | 46,300 | 0 |
| 23-Dec-2024 | 70.00 | 70.00 | 69.00 | 70.00 | 84,100 | 0 |
| 20-Dec-2024 | 70.00 | 70.00 | 68.00 | 70.00 | 80,900 | 0 |
| 19-Dec-2024 | 71.00 | 72.00 | 69.00 | 70.00 | 224,300 | 0 |
| 18-Dec-2024 | 73.00 | 73.00 | 70.00 | 71.00 | 72,200 | 0 |
| 17-Dec-2024 | 71.00 | 73.00 | 69.00 | 73.00 | 26,600 | 0 |
| 16-Dec-2024 | 72.00 | 73.00 | 70.00 | 71.00 | 65,800 | 0 |
| 13-Dec-2024 | 72.00 | 72.00 | 70.00 | 71.00 | 561,600 | 0 |
| 12-Dec-2024 | 72.00 | 73.00 | 71.00 | 73.00 | 60,400 | 0 |
| 11-Dec-2024 | 72.00 | 73.00 | 72.00 | 72.00 | 110,900 | 0 |
| 10-Dec-2024 | 73.00 | 74.00 | 72.00 | 72.00 | 1,404,900 | 0 |
| 09-Dec-2024 | 75.00 | 75.00 | 73.00 | 74.00 | 729,300 | 0 |
| 06-Dec-2024 | 75.00 | 75.00 | 74.00 | 75.00 | 931,700 | 0 |
| 05-Dec-2024 | 74.00 | 75.00 | 74.00 | 75.00 | 190,500 | 0 |
| 04-Dec-2024 | 73.00 | 75.00 | 73.00 | 74.00 | 1,349,100 | 0 |
| 03-Dec-2024 | 74.00 | 75.00 | 72.00 | 73.00 | 1,202,900 | 0 |
| 02-Dec-2024 | 72.00 | 75.00 | 71.00 | 74.00 | 1,528,500 | 0 |
| 29-Nov-2024 | 75.00 | 75.00 | 69.00 | 71.00 | 2,278,400 | 0 |
| 28-Nov-2024 | 74.00 | 76.00 | 74.00 | 75.00 | 4,499,300 | 0 |
| 26-Nov-2024 | 76.00 | 76.00 | 74.00 | 76.00 | 2,614,600 | 0 |
| 25-Nov-2024 | 75.00 | 79.00 | 74.00 | 74.00 | 1,385,800 | 0 |