| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 59.00 | 61.00 | 57.00 | 58.00 | 23,915,900 | 0 |
| 05-May-2025 | 59.00 | 59.00 | 58.00 | 58.00 | 4,323,000 | 0 |
| 02-May-2025 | 59.00 | 60.00 | 58.00 | 59.00 | 2,302,400 | 0 |
| 30-Apr-2025 | 59.00 | 61.00 | 58.00 | 59.00 | 5,825,000 | 0 |
| 29-Apr-2025 | 59.00 | 61.00 | 58.00 | 59.00 | 10,560,300 | 0 |
| 28-Apr-2025 | 58.00 | 62.00 | 58.00 | 60.00 | 15,727,800 | 0 |
| 25-Apr-2025 | 58.00 | 59.00 | 58.00 | 58.00 | 830,000 | 0 |
| 24-Apr-2025 | 57.00 | 59.00 | 57.00 | 58.00 | 683,200 | 0 |
| 23-Apr-2025 | 58.00 | 59.00 | 57.00 | 57.00 | 2,770,100 | 0 |
| 22-Apr-2025 | 57.00 | 59.00 | 57.00 | 58.00 | 5,880,600 | 0 |
| 21-Apr-2025 | 58.00 | 58.00 | 57.00 | 58.00 | 1,462,200 | 0 |
| 17-Apr-2025 | 57.00 | 59.00 | 57.00 | 57.00 | 709,400 | 0 |
| 16-Apr-2025 | 57.00 | 59.00 | 57.00 | 57.00 | 4,337,300 | 0 |
| 15-Apr-2025 | 57.00 | 61.00 | 56.00 | 57.00 | 12,383,800 | 0 |
| 14-Apr-2025 | 56.00 | 59.00 | 55.00 | 57.00 | 6,038,700 | 0 |
| 11-Apr-2025 | 54.00 | 58.00 | 53.00 | 56.00 | 10,229,800 | 0 |
| 10-Apr-2025 | 54.00 | 55.00 | 53.00 | 54.00 | 3,390,000 | 0 |
| 09-Apr-2025 | 52.00 | 55.00 | 52.00 | 53.00 | 3,741,300 | 0 |
| 08-Apr-2025 | 53.00 | 53.00 | 51.00 | 52.00 | 7,242,400 | 0 |
| 27-Mar-2025 | 56.00 | 56.00 | 55.00 | 55.00 | 2,329,200 | 0 |
| 26-Mar-2025 | 56.00 | 57.00 | 55.00 | 55.00 | 695,900 | 0 |
| 25-Mar-2025 | 56.00 | 56.00 | 55.00 | 55.00 | 739,400 | 0 |
| 24-Mar-2025 | 57.00 | 58.00 | 54.00 | 55.00 | 6,155,400 | 0 |
| 21-Mar-2025 | 56.00 | 57.00 | 56.00 | 56.00 | 2,491,600 | 0 |
| 20-Mar-2025 | 56.00 | 57.00 | 55.00 | 56.00 | 3,492,600 | 0 |
| 19-Mar-2025 | 55.00 | 58.00 | 55.00 | 56.00 | 6,645,600 | 0 |
| 18-Mar-2025 | 54.00 | 56.00 | 53.00 | 55.00 | 7,407,000 | 0 |
| 17-Mar-2025 | 55.00 | 55.00 | 53.00 | 53.00 | 3,656,400 | 0 |
| 14-Mar-2025 | 54.00 | 55.00 | 54.00 | 54.00 | 1,754,100 | 0 |
| 13-Mar-2025 | 56.00 | 57.00 | 54.00 | 55.00 | 3,980,900 | 0 |
| 12-Mar-2025 | 55.00 | 60.00 | 54.00 | 56.00 | 34,739,600 | 0 |
| 11-Mar-2025 | 55.00 | 57.00 | 54.00 | 56.00 | 2,092,800 | 0 |
| 10-Mar-2025 | 56.00 | 56.00 | 54.00 | 55.00 | 4,758,500 | 0 |
| 07-Mar-2025 | 58.00 | 58.00 | 56.00 | 56.00 | 1,733,000 | 0 |
| 06-Mar-2025 | 57.00 | 61.00 | 56.00 | 58.00 | 21,307,500 | 0 |
| 05-Mar-2025 | 52.00 | 56.00 | 52.00 | 55.00 | 4,248,500 | 0 |
| 04-Mar-2025 | 53.00 | 55.00 | 52.00 | 53.00 | 3,473,100 | 0 |
| 03-Mar-2025 | 52.00 | 55.00 | 51.00 | 53.00 | 3,507,800 | 0 |
| 28-Feb-2025 | 55.00 | 55.00 | 51.00 | 51.00 | 4,785,700 | 0 |
| 27-Feb-2025 | 57.00 | 57.00 | 55.00 | 55.00 | 4,370,200 | 0 |
| 26-Feb-2025 | 57.00 | 57.00 | 55.00 | 56.00 | 2,090,600 | 0 |
| 25-Feb-2025 | 59.00 | 59.00 | 57.00 | 57.00 | 2,103,900 | 0 |
| 24-Feb-2025 | 58.00 | 61.00 | 56.00 | 58.00 | 12,936,700 | 0 |
| 21-Feb-2025 | 58.00 | 59.00 | 57.00 | 57.00 | 2,224,300 | 0 |
| 20-Feb-2025 | 60.00 | 62.00 | 58.00 | 58.00 | 3,730,000 | 0 |
| 19-Feb-2025 | 61.00 | 62.00 | 59.00 | 60.00 | 3,341,900 | 0 |
| 18-Feb-2025 | 59.00 | 64.00 | 58.00 | 61.00 | 27,273,100 | 0 |
| 17-Feb-2025 | 58.00 | 59.00 | 57.00 | 59.00 | 2,426,100 | 0 |
| 14-Feb-2025 | 57.00 | 59.00 | 57.00 | 58.00 | 1,505,900 | 0 |
| 13-Feb-2025 | 56.00 | 60.00 | 54.00 | 57.00 | 10,556,800 | 0 |
| 12-Feb-2025 | 55.00 | 57.00 | 54.00 | 55.00 | 2,138,800 | 0 |
| 11-Feb-2025 | 56.00 | 57.00 | 55.00 | 55.00 | 2,365,700 | 0 |
| 10-Feb-2025 | 57.00 | 58.00 | 55.00 | 56.00 | 3,833,000 | 0 |
| 07-Feb-2025 | 58.00 | 59.00 | 57.00 | 57.00 | 2,261,000 | 0 |
| 06-Feb-2025 | 60.00 | 60.00 | 58.00 | 58.00 | 4,743,800 | 0 |
| 05-Feb-2025 | 60.00 | 61.00 | 58.00 | 60.00 | 2,946,000 | 0 |
| 04-Feb-2025 | 60.00 | 61.00 | 58.00 | 60.00 | 4,328,900 | 0 |
| 03-Feb-2025 | 62.00 | 62.00 | 59.00 | 60.00 | 3,882,300 | 0 |
| 31-Jan-2025 | 61.00 | 63.00 | 60.00 | 61.00 | 3,381,900 | 0 |
| 30-Jan-2025 | 63.00 | 67.00 | 61.00 | 61.00 | 27,903,300 | 0 |
| 24-Jan-2025 | 60.00 | 62.00 | 57.00 | 62.00 | 6,470,900 | 0 |
| 23-Jan-2025 | 61.00 | 62.00 | 60.00 | 60.00 | 3,475,800 | 0 |
| 22-Jan-2025 | 61.00 | 62.00 | 60.00 | 60.00 | 5,630,200 | 0 |
| 21-Jan-2025 | 62.00 | 63.00 | 60.00 | 61.00 | 3,937,700 | 0 |
| 20-Jan-2025 | 62.00 | 65.00 | 60.00 | 62.00 | 13,057,600 | 0 |
| 17-Jan-2025 | 63.00 | 63.00 | 61.00 | 61.00 | 4,357,400 | 0 |
| 16-Jan-2025 | 63.00 | 63.00 | 60.00 | 63.00 | 6,632,200 | 0 |
| 15-Jan-2025 | 61.00 | 62.00 | 60.00 | 62.00 | 4,046,300 | 0 |
| 14-Jan-2025 | 64.00 | 65.00 | 60.00 | 61.00 | 8,808,600 | 0 |
| 13-Jan-2025 | 60.00 | 69.00 | 60.00 | 64.00 | 42,558,400 | 0 |
| 10-Jan-2025 | 59.00 | 60.00 | 58.00 | 60.00 | 3,581,700 | 0 |
| 09-Jan-2025 | 59.00 | 60.00 | 58.00 | 59.00 | 2,294,700 | 0 |
| 08-Jan-2025 | 60.00 | 61.00 | 57.00 | 59.00 | 7,192,700 | 0 |
| 07-Jan-2025 | 63.00 | 64.00 | 59.00 | 60.00 | 10,301,000 | 0 |
| 06-Jan-2025 | 67.00 | 68.00 | 63.00 | 63.00 | 14,158,600 | 0 |
| 03-Jan-2025 | 58.00 | 74.00 | 58.00 | 67.00 | 88,511,600 | 0 |
| 02-Jan-2025 | 57.00 | 59.00 | 56.00 | 58.00 | 6,537,300 | 0 |
| 30-Dec-2024 | 55.00 | 61.00 | 55.00 | 56.00 | 10,296,600 | 0 |
| 27-Dec-2024 | 55.00 | 56.00 | 54.00 | 55.00 | 3,218,500 | 0 |
| 24-Dec-2024 | 57.00 | 57.00 | 55.00 | 55.00 | 2,813,000 | 0 |
| 23-Dec-2024 | 58.00 | 58.00 | 54.00 | 56.00 | 3,758,200 | 0 |
| 20-Dec-2024 | 53.00 | 57.00 | 53.00 | 56.00 | 8,917,000 | 0 |
| 19-Dec-2024 | 54.00 | 55.00 | 52.00 | 52.00 | 4,836,800 | 0 |
| 18-Dec-2024 | 56.00 | 61.00 | 53.00 | 54.00 | 34,380,800 | 0 |
| 17-Dec-2024 | 60.00 | 60.00 | 56.00 | 56.00 | 5,116,700 | 0 |
| 16-Dec-2024 | 62.00 | 62.00 | 59.00 | 60.00 | 3,576,300 | 0 |
| 13-Dec-2024 | 63.00 | 63.00 | 61.00 | 61.00 | 1,573,000 | 0 |
| 12-Dec-2024 | 63.00 | 65.00 | 62.00 | 63.00 | 5,705,600 | 0 |
| 11-Dec-2024 | 62.00 | 64.00 | 62.00 | 63.00 | 1,781,400 | 0 |
| 10-Dec-2024 | 62.00 | 64.00 | 62.00 | 62.00 | 3,002,600 | 0 |
| 09-Dec-2024 | 64.00 | 64.00 | 62.00 | 62.00 | 3,168,900 | 0 |
| 06-Dec-2024 | 62.00 | 64.00 | 61.00 | 63.00 | 2,868,300 | 0 |
| 05-Dec-2024 | 61.00 | 64.00 | 61.00 | 62.00 | 2,282,500 | 0 |
| 04-Dec-2024 | 62.00 | 65.00 | 60.00 | 61.00 | 10,431,200 | 0 |
| 03-Dec-2024 | 62.00 | 62.00 | 59.00 | 61.00 | 9,086,200 | 0 |
| 02-Dec-2024 | 65.00 | 65.00 | 61.00 | 61.00 | 15,739,800 | 0 |
| 29-Nov-2024 | 67.00 | 67.00 | 63.00 | 65.00 | 26,578,700 | 0 |
| 28-Nov-2024 | 67.00 | 68.00 | 65.00 | 66.00 | 2,541,200 | 0 |
| 26-Nov-2024 | 68.00 | 69.00 | 66.00 | 66.00 | 5,321,900 | 0 |
| 25-Nov-2024 | 65.00 | 69.00 | 64.00 | 68.00 | 11,517,600 | 0 |