| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 125.00 | 129.00 | 123.00 | 123.00 | 580,300 | 0 |
| 05-May-2025 | 129.00 | 129.00 | 124.00 | 125.00 | 1,561,100 | 0 |
| 02-May-2025 | 120.00 | 131.00 | 120.00 | 126.00 | 3,680,100 | 0 |
| 30-Apr-2025 | 119.00 | 131.00 | 117.00 | 120.00 | 4,603,700 | 0 |
| 29-Apr-2025 | 124.00 | 126.00 | 118.00 | 119.00 | 4,801,300 | 0 |
| 28-Apr-2025 | 100.00 | 134.00 | 98.00 | 122.00 | 17,150,000 | 0 |
| 25-Apr-2025 | 100.00 | 102.00 | 95.00 | 100.00 | 497,300 | 0 |
| 24-Apr-2025 | 101.00 | 102.00 | 97.00 | 100.00 | 309,600 | 0 |
| 23-Apr-2025 | 103.00 | 103.00 | 94.00 | 101.00 | 441,400 | 0 |
| 22-Apr-2025 | 97.00 | 103.00 | 95.00 | 102.00 | 442,000 | 0 |
| 21-Apr-2025 | 95.00 | 97.00 | 95.00 | 97.00 | 63,200 | 0 |
| 17-Apr-2025 | 95.00 | 96.00 | 93.00 | 96.00 | 33,000 | 0 |
| 16-Apr-2025 | 94.00 | 97.00 | 94.00 | 95.00 | 486,300 | 0 |
| 15-Apr-2025 | 93.00 | 94.00 | 92.00 | 94.00 | 324,900 | 0 |
| 14-Apr-2025 | 92.00 | 93.00 | 90.00 | 92.00 | 89,400 | 0 |
| 11-Apr-2025 | 93.00 | 94.00 | 90.00 | 93.00 | 211,700 | 0 |
| 10-Apr-2025 | 87.00 | 93.00 | 87.00 | 93.00 | 144,500 | 0 |
| 09-Apr-2025 | 94.00 | 94.00 | 82.00 | 87.00 | 389,500 | 0 |
| 08-Apr-2025 | 98.00 | 98.00 | 90.00 | 95.00 | 598,000 | 0 |
| 27-Mar-2025 | 102.00 | 105.00 | 99.00 | 99.00 | 232,500 | 0 |
| 26-Mar-2025 | 98.00 | 105.00 | 98.00 | 100.00 | 52,600 | 0 |
| 25-Mar-2025 | 100.00 | 102.00 | 98.00 | 98.00 | 339,900 | 0 |
| 24-Mar-2025 | 104.00 | 104.00 | 99.00 | 100.00 | 50,000 | 0 |
| 21-Mar-2025 | 104.00 | 105.00 | 99.00 | 104.00 | 166,300 | 0 |
| 20-Mar-2025 | 105.00 | 107.00 | 97.00 | 105.00 | 330,700 | 0 |
| 19-Mar-2025 | 102.00 | 107.00 | 102.00 | 105.00 | 428,100 | 0 |
| 18-Mar-2025 | 104.00 | 108.00 | 100.00 | 104.00 | 328,000 | 0 |
| 17-Mar-2025 | 106.00 | 106.00 | 103.00 | 104.00 | 189,200 | 0 |
| 14-Mar-2025 | 103.00 | 108.00 | 102.00 | 106.00 | 243,800 | 0 |
| 13-Mar-2025 | 107.00 | 107.00 | 104.00 | 104.00 | 56,200 | 0 |
| 12-Mar-2025 | 110.00 | 110.00 | 104.00 | 105.00 | 241,300 | 0 |
| 11-Mar-2025 | 106.00 | 110.00 | 105.00 | 110.00 | 42,000 | 0 |
| 10-Mar-2025 | 107.00 | 108.00 | 105.00 | 106.00 | 66,300 | 0 |
| 07-Mar-2025 | 106.00 | 108.00 | 104.00 | 107.00 | 63,000 | 0 |
| 06-Mar-2025 | 104.00 | 108.00 | 102.00 | 103.00 | 455,000 | 0 |
| 05-Mar-2025 | 109.00 | 110.00 | 97.00 | 104.00 | 772,800 | 0 |
| 04-Mar-2025 | 109.00 | 109.00 | 106.00 | 106.00 | 185,500 | 0 |
| 03-Mar-2025 | 108.00 | 109.00 | 106.00 | 107.00 | 567,800 | 0 |
| 28-Feb-2025 | 106.00 | 109.00 | 106.00 | 108.00 | 487,400 | 0 |
| 27-Feb-2025 | 111.00 | 111.00 | 106.00 | 106.00 | 89,500 | 0 |
| 26-Feb-2025 | 112.00 | 113.00 | 106.00 | 109.00 | 822,400 | 0 |
| 25-Feb-2025 | 114.00 | 116.00 | 111.00 | 112.00 | 128,100 | 0 |
| 24-Feb-2025 | 114.00 | 115.00 | 113.00 | 114.00 | 280,800 | 0 |
| 21-Feb-2025 | 113.00 | 117.00 | 113.00 | 114.00 | 336,600 | 0 |
| 20-Feb-2025 | 115.00 | 115.00 | 112.00 | 114.00 | 918,700 | 0 |
| 19-Feb-2025 | 116.00 | 117.00 | 112.00 | 115.00 | 748,900 | 0 |
| 18-Feb-2025 | 115.00 | 130.00 | 113.00 | 116.00 | 5,166,000 | 0 |
| 17-Feb-2025 | 113.00 | 114.00 | 113.00 | 114.00 | 73,900 | 0 |
| 14-Feb-2025 | 111.00 | 113.00 | 111.00 | 113.00 | 98,200 | 0 |
| 13-Feb-2025 | 112.00 | 113.00 | 111.00 | 111.00 | 61,700 | 0 |
| 12-Feb-2025 | 113.00 | 115.00 | 112.00 | 113.00 | 145,300 | 0 |
| 11-Feb-2025 | 116.00 | 116.00 | 111.00 | 113.00 | 626,500 | 0 |
| 10-Feb-2025 | 112.00 | 115.00 | 112.00 | 114.00 | 189,700 | 0 |
| 07-Feb-2025 | 112.00 | 115.00 | 112.00 | 114.00 | 192,600 | 0 |
| 06-Feb-2025 | 116.00 | 117.00 | 111.00 | 112.00 | 242,300 | 0 |
| 05-Feb-2025 | 116.00 | 116.00 | 113.00 | 115.00 | 353,600 | 0 |
| 04-Feb-2025 | 118.00 | 118.00 | 115.00 | 116.00 | 198,900 | 0 |
| 03-Feb-2025 | 118.00 | 119.00 | 116.00 | 117.00 | 122,800 | 0 |
| 31-Jan-2025 | 117.00 | 118.00 | 115.00 | 118.00 | 281,400 | 0 |
| 30-Jan-2025 | 117.00 | 119.00 | 117.00 | 117.00 | 446,900 | 0 |
| 24-Jan-2025 | 115.00 | 119.00 | 115.00 | 118.00 | 446,700 | 0 |
| 23-Jan-2025 | 118.00 | 120.00 | 116.00 | 116.00 | 159,700 | 0 |
| 22-Jan-2025 | 118.00 | 119.00 | 115.00 | 118.00 | 260,900 | 0 |
| 21-Jan-2025 | 117.00 | 120.00 | 114.00 | 117.00 | 455,600 | 0 |
| 20-Jan-2025 | 115.00 | 123.00 | 113.00 | 117.00 | 953,600 | 0 |
| 17-Jan-2025 | 115.00 | 116.00 | 111.00 | 116.00 | 541,800 | 0 |
| 16-Jan-2025 | 114.00 | 115.00 | 112.00 | 115.00 | 285,200 | 0 |
| 15-Jan-2025 | 115.00 | 115.00 | 113.00 | 113.00 | 293,000 | 0 |
| 14-Jan-2025 | 117.00 | 117.00 | 113.00 | 114.00 | 426,000 | 0 |
| 13-Jan-2025 | 115.00 | 116.00 | 113.00 | 116.00 | 542,200 | 0 |
| 10-Jan-2025 | 115.00 | 116.00 | 113.00 | 114.00 | 428,400 | 0 |
| 09-Jan-2025 | 115.00 | 115.00 | 113.00 | 114.00 | 459,200 | 0 |
| 08-Jan-2025 | 116.00 | 117.00 | 114.00 | 115.00 | 280,500 | 0 |
| 07-Jan-2025 | 117.00 | 117.00 | 114.00 | 116.00 | 267,400 | 0 |
| 06-Jan-2025 | 117.00 | 117.00 | 115.00 | 116.00 | 343,900 | 0 |
| 03-Jan-2025 | 120.00 | 120.00 | 115.00 | 115.00 | 391,400 | 0 |
| 02-Jan-2025 | 117.00 | 120.00 | 115.00 | 118.00 | 383,700 | 0 |
| 30-Dec-2024 | 115.00 | 123.00 | 115.00 | 116.00 | 4,622,600 | 0 |
| 27-Dec-2024 | 116.00 | 119.00 | 114.00 | 115.00 | 911,600 | 0 |
| 24-Dec-2024 | 116.00 | 118.00 | 115.00 | 116.00 | 243,300 | 0 |
| 23-Dec-2024 | 117.00 | 119.00 | 115.00 | 116.00 | 293,300 | 0 |
| 20-Dec-2024 | 117.00 | 121.00 | 115.00 | 116.00 | 779,700 | 0 |
| 19-Dec-2024 | 120.00 | 124.00 | 115.00 | 117.00 | 8,904,800 | 0 |
| 18-Dec-2024 | 121.00 | 124.00 | 116.00 | 120.00 | 1,515,800 | 0 |
| 17-Dec-2024 | 120.00 | 128.00 | 119.00 | 123.00 | 5,148,500 | 0 |
| 16-Dec-2024 | 123.00 | 124.00 | 119.00 | 120.00 | 1,252,300 | 0 |
| 13-Dec-2024 | 125.00 | 128.00 | 123.00 | 123.00 | 622,500 | 0 |
| 12-Dec-2024 | 123.00 | 131.00 | 122.00 | 123.00 | 4,185,400 | 0 |
| 11-Dec-2024 | 128.00 | 128.00 | 121.00 | 124.00 | 3,533,600 | 0 |
| 10-Dec-2024 | 136.00 | 147.00 | 124.00 | 128.00 | 24,584,700 | 0 |
| 09-Dec-2024 | 118.00 | 159.00 | 115.00 | 134.00 | 128,056,500 | 0 |
| 06-Dec-2024 | 117.00 | 118.00 | 116.00 | 118.00 | 453,100 | 0 |
| 05-Dec-2024 | 115.00 | 120.00 | 115.00 | 116.00 | 197,600 | 0 |
| 04-Dec-2024 | 116.00 | 118.00 | 110.00 | 118.00 | 459,500 | 0 |
| 03-Dec-2024 | 116.00 | 119.00 | 114.00 | 116.00 | 514,000 | 0 |
| 02-Dec-2024 | 117.00 | 119.00 | 113.00 | 116.00 | 697,400 | 0 |
| 29-Nov-2024 | 117.00 | 134.00 | 109.00 | 118.00 | 6,144,300 | 0 |
| 28-Nov-2024 | 118.00 | 130.00 | 116.00 | 117.00 | 2,508,400 | 0 |
| 26-Nov-2024 | 119.00 | 124.00 | 115.00 | 118.00 | 720,200 | 0 |
| 25-Nov-2024 | 119.00 | 122.00 | 117.00 | 119.00 | 236,900 | 0 |