| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 116.00 | 119.00 | 115.00 | 116.00 | 8,129,200 | 0 |
| 05-May-2025 | 125.00 | 126.00 | 114.00 | 115.00 | 9,213,100 | 0 |
| 02-May-2025 | 108.00 | 116.00 | 108.00 | 115.00 | 18,733,900 | 0 |
| 30-Apr-2025 | 107.00 | 108.00 | 106.00 | 107.00 | 2,748,700 | 0 |
| 29-Apr-2025 | 108.00 | 109.00 | 106.00 | 106.00 | 7,037,800 | 0 |
| 28-Apr-2025 | 109.00 | 111.00 | 107.00 | 108.00 | 6,732,700 | 0 |
| 25-Apr-2025 | 110.00 | 112.00 | 109.00 | 110.00 | 6,594,300 | 0 |
| 24-Apr-2025 | 111.00 | 113.00 | 107.00 | 110.00 | 7,700,500 | 0 |
| 23-Apr-2025 | 105.00 | 110.00 | 104.00 | 110.00 | 12,806,500 | 0 |
| 22-Apr-2025 | 105.00 | 107.00 | 103.00 | 105.00 | 6,626,600 | 0 |
| 21-Apr-2025 | 105.00 | 106.00 | 103.00 | 105.00 | 7,283,000 | 0 |
| 17-Apr-2025 | 103.00 | 105.00 | 103.00 | 105.00 | 4,281,000 | 0 |
| 16-Apr-2025 | 103.00 | 104.00 | 102.00 | 103.00 | 5,135,500 | 0 |
| 15-Apr-2025 | 103.00 | 104.00 | 101.00 | 103.00 | 7,888,600 | 0 |
| 14-Apr-2025 | 102.00 | 105.00 | 101.00 | 103.00 | 3,385,400 | 0 |
| 11-Apr-2025 | 104.00 | 105.00 | 101.00 | 101.00 | 4,273,000 | 0 |
| 10-Apr-2025 | 104.00 | 106.00 | 103.00 | 104.00 | 4,084,700 | 0 |
| 09-Apr-2025 | 105.00 | 106.00 | 102.00 | 104.00 | 4,616,100 | 0 |
| 08-Apr-2025 | 108.00 | 108.00 | 104.00 | 104.00 | 2,346,400 | 0 |
| 27-Mar-2025 | 109.00 | 109.00 | 107.00 | 109.00 | 1,835,600 | 0 |
| 26-Mar-2025 | 107.00 | 110.00 | 107.00 | 110.00 | 4,626,600 | 0 |
| 25-Mar-2025 | 104.00 | 108.00 | 104.00 | 107.00 | 4,802,000 | 0 |
| 24-Mar-2025 | 107.00 | 108.00 | 102.00 | 105.00 | 6,392,600 | 0 |
| 21-Mar-2025 | 111.00 | 112.00 | 108.00 | 108.00 | 4,672,500 | 0 |
| 20-Mar-2025 | 109.00 | 113.00 | 108.00 | 111.00 | 4,523,700 | 0 |
| 19-Mar-2025 | 108.00 | 111.00 | 107.00 | 109.00 | 5,114,100 | 0 |
| 18-Mar-2025 | 107.00 | 110.00 | 106.00 | 108.00 | 4,425,800 | 0 |
| 17-Mar-2025 | 107.00 | 110.00 | 106.00 | 107.00 | 3,412,300 | 0 |
| 14-Mar-2025 | 108.00 | 110.00 | 107.00 | 108.00 | 2,712,500 | 0 |
| 13-Mar-2025 | 109.00 | 111.00 | 107.00 | 109.00 | 2,666,900 | 0 |
| 12-Mar-2025 | 112.00 | 113.00 | 107.00 | 109.00 | 4,738,200 | 0 |
| 11-Mar-2025 | 107.00 | 114.00 | 107.00 | 112.00 | 6,094,900 | 0 |
| 10-Mar-2025 | 109.00 | 112.00 | 107.00 | 108.00 | 3,828,600 | 0 |
| 07-Mar-2025 | 111.00 | 112.00 | 108.00 | 108.00 | 3,201,900 | 0 |
| 06-Mar-2025 | 111.00 | 112.00 | 108.00 | 111.00 | 3,196,000 | 0 |
| 05-Mar-2025 | 107.00 | 112.00 | 106.00 | 111.00 | 2,738,700 | 0 |
| 04-Mar-2025 | 112.00 | 112.00 | 106.00 | 107.00 | 5,350,000 | 0 |
| 03-Mar-2025 | 109.00 | 115.00 | 108.00 | 112.00 | 2,487,600 | 0 |
| 28-Feb-2025 | 115.00 | 116.00 | 107.00 | 110.00 | 6,515,400 | 0 |
| 27-Feb-2025 | 118.00 | 118.00 | 115.00 | 116.00 | 1,979,500 | 0 |
| 26-Feb-2025 | 118.00 | 120.00 | 115.00 | 117.00 | 6,444,900 | 0 |
| 25-Feb-2025 | 119.00 | 121.00 | 118.00 | 118.00 | 2,527,300 | 0 |
| 24-Feb-2025 | 121.00 | 122.00 | 118.00 | 119.00 | 4,075,300 | 0 |
| 21-Feb-2025 | 120.00 | 121.00 | 118.00 | 120.00 | 4,659,500 | 0 |
| 20-Feb-2025 | 121.00 | 124.00 | 120.00 | 120.00 | 4,658,300 | 0 |
| 19-Feb-2025 | 118.00 | 123.00 | 117.00 | 121.00 | 7,841,800 | 0 |
| 18-Feb-2025 | 117.00 | 119.00 | 115.00 | 118.00 | 3,924,900 | 0 |
| 17-Feb-2025 | 118.00 | 119.00 | 116.00 | 117.00 | 3,126,000 | 0 |
| 14-Feb-2025 | 117.00 | 119.00 | 117.00 | 118.00 | 4,685,200 | 0 |
| 13-Feb-2025 | 117.00 | 119.00 | 116.00 | 117.00 | 2,988,300 | 0 |
| 12-Feb-2025 | 117.00 | 121.00 | 117.00 | 118.00 | 5,085,100 | 0 |
| 11-Feb-2025 | 121.00 | 121.00 | 118.00 | 118.00 | 4,657,800 | 0 |
| 10-Feb-2025 | 121.00 | 123.00 | 119.00 | 121.00 | 5,029,100 | 0 |
| 07-Feb-2025 | 126.00 | 126.00 | 114.00 | 121.00 | 10,092,900 | 0 |
| 06-Feb-2025 | 123.00 | 128.00 | 122.00 | 125.00 | 12,966,500 | 0 |
| 05-Feb-2025 | 123.00 | 124.00 | 119.00 | 122.00 | 8,297,900 | 0 |
| 04-Feb-2025 | 114.00 | 126.00 | 113.00 | 122.00 | 29,451,200 | 0 |
| 03-Feb-2025 | 117.00 | 117.00 | 111.00 | 114.00 | 8,839,800 | 0 |
| 31-Jan-2025 | 111.00 | 118.00 | 108.00 | 116.00 | 10,639,300 | 0 |
| 30-Jan-2025 | 112.00 | 115.00 | 108.00 | 110.00 | 7,792,000 | 0 |
| 24-Jan-2025 | 105.00 | 117.00 | 104.00 | 112.00 | 17,703,300 | 0 |
| 23-Jan-2025 | 105.00 | 110.00 | 103.00 | 104.00 | 9,080,900 | 0 |
| 22-Jan-2025 | 105.00 | 105.00 | 103.00 | 103.00 | 3,622,400 | 0 |
| 21-Jan-2025 | 104.00 | 105.00 | 102.00 | 103.00 | 5,386,700 | 0 |
| 20-Jan-2025 | 104.00 | 106.00 | 103.00 | 105.00 | 2,811,800 | 0 |
| 17-Jan-2025 | 106.00 | 107.00 | 104.00 | 104.00 | 3,815,800 | 0 |
| 16-Jan-2025 | 105.00 | 107.00 | 105.00 | 106.00 | 3,923,600 | 0 |
| 15-Jan-2025 | 103.00 | 109.00 | 103.00 | 104.00 | 5,329,800 | 0 |
| 14-Jan-2025 | 103.00 | 105.00 | 102.00 | 103.00 | 3,768,100 | 0 |
| 13-Jan-2025 | 105.00 | 105.00 | 102.00 | 103.00 | 4,731,600 | 0 |
| 10-Jan-2025 | 105.00 | 106.00 | 104.00 | 104.00 | 3,626,600 | 0 |
| 09-Jan-2025 | 105.00 | 107.00 | 104.00 | 104.00 | 3,121,400 | 0 |
| 08-Jan-2025 | 106.00 | 107.00 | 105.00 | 105.00 | 4,500,700 | 0 |
| 07-Jan-2025 | 104.00 | 106.00 | 104.00 | 106.00 | 3,655,000 | 0 |
| 06-Jan-2025 | 106.00 | 107.00 | 103.00 | 103.00 | 4,238,000 | 0 |
| 03-Jan-2025 | 105.00 | 107.00 | 104.00 | 106.00 | 3,602,900 | 0 |
| 02-Jan-2025 | 104.00 | 108.00 | 104.00 | 106.00 | 4,296,300 | 0 |
| 30-Dec-2024 | 103.00 | 106.00 | 101.00 | 105.00 | 5,825,800 | 0 |
| 27-Dec-2024 | 104.00 | 107.00 | 102.00 | 103.00 | 4,276,500 | 0 |
| 24-Dec-2024 | 109.00 | 110.00 | 102.00 | 103.00 | 7,987,300 | 0 |
| 23-Dec-2024 | 108.00 | 126.00 | 106.00 | 109.00 | 32,169,600 | 0 |
| 20-Dec-2024 | 105.00 | 113.00 | 103.00 | 109.00 | 4,536,400 | 0 |
| 19-Dec-2024 | 106.00 | 106.00 | 102.00 | 104.00 | 4,723,500 | 0 |
| 18-Dec-2024 | 106.00 | 108.00 | 102.00 | 106.00 | 4,350,500 | 0 |
| 17-Dec-2024 | 107.00 | 109.00 | 104.00 | 107.00 | 5,986,100 | 0 |
| 16-Dec-2024 | 109.00 | 111.00 | 106.00 | 107.00 | 2,939,800 | 0 |
| 13-Dec-2024 | 110.00 | 111.00 | 107.00 | 110.00 | 3,715,700 | 0 |
| 12-Dec-2024 | 108.00 | 111.00 | 105.00 | 110.00 | 6,288,700 | 0 |
| 11-Dec-2024 | 109.00 | 112.00 | 105.00 | 108.00 | 6,931,500 | 0 |
| 10-Dec-2024 | 112.00 | 113.00 | 106.00 | 110.00 | 6,191,400 | 0 |
| 09-Dec-2024 | 112.00 | 113.00 | 108.00 | 112.00 | 3,112,400 | 0 |
| 06-Dec-2024 | 102.00 | 113.00 | 102.00 | 112.00 | 2,801,900 | 0 |
| 05-Dec-2024 | 102.00 | 113.00 | 102.00 | 112.00 | 4,084,600 | 0 |
| 04-Dec-2024 | 112.00 | 117.00 | 109.00 | 112.00 | 7,312,400 | 0 |
| 03-Dec-2024 | 101.00 | 130.00 | 101.00 | 113.00 | 42,631,000 | 0 |
| 02-Dec-2024 | 118.00 | 118.00 | 100.00 | 104.00 | 5,125,400 | 0 |
| 29-Nov-2024 | 145.00 | 145.00 | 111.00 | 117.00 | 6,047,300 | 0 |
| 28-Nov-2024 | 152.00 | 154.00 | 144.00 | 145.00 | 1,674,900 | 0 |
| 26-Nov-2024 | 163.00 | 163.00 | 150.00 | 153.00 | 2,360,600 | 0 |
| 25-Nov-2024 | 170.00 | 170.00 | 151.00 | 163.00 | 4,220,600 | 0 |