| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 915.00 | 940.00 | 915.00 | 940.00 | 6,987,200 | 0 |
| 05-May-2025 | 920.00 | 925.00 | 905.00 | 915.00 | 3,705,200 | 0 |
| 02-May-2025 | 910.00 | 925.00 | 910.00 | 915.00 | 3,794,600 | 0 |
| 30-Apr-2025 | 940.00 | 940.00 | 905.00 | 910.00 | 10,821,700 | 0 |
| 29-Apr-2025 | 920.00 | 945.00 | 920.00 | 940.00 | 9,060,300 | 0 |
| 28-Apr-2025 | 960.00 | 960.00 | 915.00 | 925.00 | 14,886,200 | 0 |
| 25-Apr-2025 | 930.00 | 1,000.00 | 925.00 | 965.00 | 38,235,300 | 0 |
| 24-Apr-2025 | 870.00 | 920.00 | 870.00 | 920.00 | 24,384,200 | 0 |
| 23-Apr-2025 | 875.00 | 880.00 | 860.00 | 865.00 | 8,723,500 | 0 |
| 22-Apr-2025 | 855.00 | 870.00 | 840.00 | 865.00 | 9,237,900 | 0 |
| 21-Apr-2025 | 840.00 | 860.00 | 840.00 | 850.00 | 5,951,500 | 0 |
| 17-Apr-2025 | 835.00 | 845.00 | 825.00 | 840.00 | 4,194,700 | 0 |
| 16-Apr-2025 | 870.00 | 870.00 | 825.00 | 835.00 | 10,213,300 | 0 |
| 15-Apr-2025 | 845.00 | 865.00 | 840.00 | 860.00 | 12,691,700 | 0 |
| 14-Apr-2025 | 810.00 | 845.00 | 810.00 | 840.00 | 14,882,700 | 0 |
| 11-Apr-2025 | 805.00 | 815.00 | 800.00 | 805.00 | 6,165,600 | 0 |
| 10-Apr-2025 | 790.00 | 815.00 | 780.00 | 805.00 | 19,108,600 | 0 |
| 09-Apr-2025 | 775.00 | 790.00 | 755.00 | 770.00 | 18,945,300 | 0 |
| 08-Apr-2025 | 750.00 | 765.00 | 700.00 | 765.00 | 16,041,100 | 0 |
| 27-Mar-2025 | 820.00 | 825.00 | 805.00 | 805.00 | 7,528,200 | 0 |
| 26-Mar-2025 | 780.00 | 825.00 | 765.00 | 820.00 | 16,327,600 | 0 |
| 25-Mar-2025 | 765.00 | 795.00 | 755.00 | 780.00 | 6,199,300 | 0 |
| 24-Mar-2025 | 785.00 | 800.00 | 760.00 | 765.00 | 8,368,400 | 0 |
| 21-Mar-2025 | 760.00 | 785.00 | 730.00 | 785.00 | 13,586,900 | 0 |
| 20-Mar-2025 | 750.00 | 770.00 | 750.00 | 755.00 | 7,526,500 | 0 |
| 19-Mar-2025 | 730.00 | 760.00 | 725.00 | 750.00 | 8,664,800 | 0 |
| 18-Mar-2025 | 765.00 | 770.00 | 705.00 | 730.00 | 15,012,700 | 0 |
| 17-Mar-2025 | 765.00 | 780.00 | 760.00 | 760.00 | 9,035,100 | 0 |
| 14-Mar-2025 | 805.00 | 805.00 | 760.00 | 765.00 | 19,704,000 | 0 |
| 13-Mar-2025 | 810.00 | 820.00 | 800.00 | 805.00 | 15,645,200 | 0 |
| 12-Mar-2025 | 815.00 | 825.00 | 810.00 | 815.00 | 10,054,500 | 0 |
| 11-Mar-2025 | 825.00 | 830.00 | 810.00 | 815.00 | 7,667,400 | 0 |
| 10-Mar-2025 | 840.00 | 845.00 | 825.00 | 825.00 | 4,922,200 | 0 |
| 07-Mar-2025 | 865.00 | 865.00 | 835.00 | 840.00 | 13,810,100 | 0 |
| 06-Mar-2025 | 870.00 | 885.00 | 860.00 | 865.00 | 7,209,500 | 0 |
| 05-Mar-2025 | 855.00 | 880.00 | 855.00 | 865.00 | 3,273,100 | 0 |
| 04-Mar-2025 | 895.00 | 900.00 | 855.00 | 855.00 | 7,375,900 | 0 |
| 03-Mar-2025 | 875.00 | 915.00 | 875.00 | 895.00 | 7,306,000 | 0 |
| 28-Feb-2025 | 910.00 | 940.00 | 850.00 | 875.00 | 13,708,500 | 0 |
| 27-Feb-2025 | 920.00 | 940.00 | 905.00 | 910.00 | 8,734,700 | 0 |
| 26-Feb-2025 | 925.00 | 960.00 | 890.00 | 925.00 | 10,901,000 | 0 |
| 25-Feb-2025 | 945.00 | 960.00 | 915.00 | 925.00 | 15,698,200 | 0 |
| 24-Feb-2025 | 915.00 | 965.00 | 910.00 | 945.00 | 19,460,400 | 0 |
| 21-Feb-2025 | 935.00 | 955.00 | 910.00 | 915.00 | 6,841,100 | 0 |
| 20-Feb-2025 | 915.00 | 960.00 | 910.00 | 935.00 | 26,762,700 | 0 |
| 19-Feb-2025 | 875.00 | 930.00 | 870.00 | 910.00 | 29,212,700 | 0 |
| 18-Feb-2025 | 895.00 | 910.00 | 865.00 | 870.00 | 14,255,400 | 0 |
| 17-Feb-2025 | 875.00 | 900.00 | 875.00 | 890.00 | 6,707,000 | 0 |
| 14-Feb-2025 | 885.00 | 895.00 | 850.00 | 885.00 | 26,785,100 | 0 |
| 13-Feb-2025 | 830.00 | 910.00 | 810.00 | 885.00 | 17,896,400 | 0 |
| 12-Feb-2025 | 850.00 | 850.00 | 825.00 | 830.00 | 9,864,500 | 0 |
| 11-Feb-2025 | 870.00 | 875.00 | 820.00 | 825.00 | 21,823,500 | 0 |
| 10-Feb-2025 | 890.00 | 895.00 | 870.00 | 870.00 | 10,396,200 | 0 |
| 07-Feb-2025 | 905.00 | 905.00 | 875.00 | 890.00 | 12,828,200 | 0 |
| 06-Feb-2025 | 935.00 | 950.00 | 900.00 | 905.00 | 16,653,300 | 0 |
| 05-Feb-2025 | 915.00 | 955.00 | 915.00 | 930.00 | 31,123,800 | 0 |
| 04-Feb-2025 | 920.00 | 945.00 | 910.00 | 910.00 | 14,012,800 | 0 |
| 03-Feb-2025 | 955.00 | 965.00 | 915.00 | 915.00 | 14,914,900 | 0 |
| 31-Jan-2025 | 975.00 | 980.00 | 950.00 | 950.00 | 23,847,200 | 0 |
| 30-Jan-2025 | 1,000.00 | 1,000.00 | 965.00 | 975.00 | 10,524,000 | 0 |
| 24-Jan-2025 | 1,050.00 | 1,055.00 | 1,000.00 | 1,000.00 | 26,106,600 | 0 |
| 23-Jan-2025 | 1,065.00 | 1,110.00 | 1,035.00 | 1,050.00 | 84,510,000 | 0 |
| 22-Jan-2025 | 925.00 | 1,060.00 | 920.00 | 1,060.00 | 94,014,000 | 0 |
| 21-Jan-2025 | 915.00 | 925.00 | 910.00 | 925.00 | 5,100,400 | 0 |
| 20-Jan-2025 | 925.00 | 930.00 | 915.00 | 915.00 | 4,023,300 | 0 |
| 17-Jan-2025 | 935.00 | 940.00 | 915.00 | 920.00 | 4,391,600 | 0 |
| 16-Jan-2025 | 930.00 | 940.00 | 915.00 | 935.00 | 5,611,300 | 0 |
| 15-Jan-2025 | 910.00 | 935.00 | 905.00 | 925.00 | 7,504,300 | 0 |
| 14-Jan-2025 | 910.00 | 930.00 | 905.00 | 910.00 | 4,506,000 | 0 |
| 13-Jan-2025 | 905.00 | 930.00 | 900.00 | 910.00 | 8,510,900 | 0 |
| 10-Jan-2025 | 900.00 | 905.00 | 890.00 | 900.00 | 3,927,900 | 0 |
| 09-Jan-2025 | 905.00 | 915.00 | 895.00 | 900.00 | 5,822,400 | 0 |
| 08-Jan-2025 | 900.00 | 915.00 | 900.00 | 905.00 | 3,982,200 | 0 |
| 07-Jan-2025 | 925.00 | 930.00 | 900.00 | 900.00 | 8,202,600 | 0 |
| 06-Jan-2025 | 935.00 | 945.00 | 925.00 | 925.00 | 5,511,300 | 0 |
| 03-Jan-2025 | 945.00 | 965.00 | 925.00 | 935.00 | 6,731,300 | 0 |
| 02-Jan-2025 | 945.00 | 950.00 | 935.00 | 940.00 | 3,980,800 | 0 |
| 30-Dec-2024 | 955.00 | 960.00 | 920.00 | 935.00 | 5,554,000 | 0 |
| 27-Dec-2024 | 955.00 | 960.00 | 945.00 | 950.00 | 2,664,100 | 0 |
| 24-Dec-2024 | 965.00 | 980.00 | 950.00 | 955.00 | 4,777,200 | 0 |
| 23-Dec-2024 | 975.00 | 980.00 | 960.00 | 960.00 | 4,424,200 | 0 |
| 20-Dec-2024 | 965.00 | 995.00 | 945.00 | 975.00 | 16,903,100 | 0 |
| 19-Dec-2024 | 900.00 | 970.00 | 880.00 | 965.00 | 25,841,500 | 0 |
| 18-Dec-2024 | 900.00 | 920.00 | 900.00 | 900.00 | 12,611,900 | 0 |
| 17-Dec-2024 | 935.00 | 940.00 | 900.00 | 900.00 | 15,396,500 | 0 |
| 16-Dec-2024 | 960.00 | 960.00 | 930.00 | 935.00 | 9,940,900 | 0 |
| 13-Dec-2024 | 960.00 | 965.00 | 950.00 | 955.00 | 5,025,900 | 0 |
| 12-Dec-2024 | 965.00 | 975.00 | 955.00 | 960.00 | 11,256,600 | 0 |
| 11-Dec-2024 | 970.00 | 980.00 | 960.00 | 965.00 | 17,507,000 | 0 |
| 10-Dec-2024 | 980.00 | 985.00 | 965.00 | 970.00 | 10,612,400 | 0 |
| 09-Dec-2024 | 980.00 | 990.00 | 970.00 | 975.00 | 12,431,600 | 0 |
| 06-Dec-2024 | 985.00 | 985.00 | 970.00 | 975.00 | 9,851,900 | 0 |
| 05-Dec-2024 | 1,005.00 | 1,010.00 | 975.00 | 985.00 | 12,369,700 | 0 |
| 04-Dec-2024 | 960.00 | 1,030.00 | 960.00 | 1,000.00 | 35,524,500 | 0 |
| 03-Dec-2024 | 965.00 | 985.00 | 945.00 | 960.00 | 12,335,700 | 0 |
| 02-Dec-2024 | 1,000.00 | 1,005.00 | 965.00 | 965.00 | 11,433,500 | 0 |
| 29-Nov-2024 | 1,005.00 | 1,015.00 | 990.00 | 990.00 | 12,385,200 | 0 |
| 28-Nov-2024 | 1,015.00 | 1,025.00 | 1,005.00 | 1,005.00 | 7,673,700 | 0 |
| 26-Nov-2024 | 1,020.00 | 1,030.00 | 1,010.00 | 1,015.00 | 7,873,400 | 0 |
| 25-Nov-2024 | 1,030.00 | 1,040.00 | 1,020.00 | 1,020.00 | 10,720,100 | 0 |