| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 111.00 | 119.00 | 110.00 | 114.00 | 764,200 | 0 |
| 05-May-2025 | 117.00 | 118.00 | 109.00 | 111.00 | 1,609,500 | 0 |
| 02-May-2025 | 111.00 | 117.00 | 108.00 | 117.00 | 2,151,500 | 0 |
| 30-Apr-2025 | 110.00 | 113.00 | 108.00 | 110.00 | 622,700 | 0 |
| 29-Apr-2025 | 111.00 | 112.00 | 108.00 | 111.00 | 149,700 | 0 |
| 28-Apr-2025 | 109.00 | 112.00 | 108.00 | 111.00 | 316,500 | 0 |
| 25-Apr-2025 | 109.00 | 111.00 | 107.00 | 109.00 | 498,900 | 0 |
| 24-Apr-2025 | 110.00 | 111.00 | 108.00 | 109.00 | 50,600 | 0 |
| 23-Apr-2025 | 108.00 | 115.00 | 108.00 | 112.00 | 403,700 | 0 |
| 22-Apr-2025 | 111.00 | 111.00 | 107.00 | 110.00 | 193,900 | 0 |
| 21-Apr-2025 | 111.00 | 111.00 | 109.00 | 110.00 | 23,000 | 0 |
| 17-Apr-2025 | 113.00 | 113.00 | 109.00 | 112.00 | 190,500 | 0 |
| 16-Apr-2025 | 117.00 | 117.00 | 113.00 | 113.00 | 130,300 | 0 |
| 15-Apr-2025 | 114.00 | 116.00 | 114.00 | 115.00 | 134,200 | 0 |
| 14-Apr-2025 | 116.00 | 116.00 | 112.00 | 115.00 | 113,500 | 0 |
| 11-Apr-2025 | 114.00 | 117.00 | 112.00 | 116.00 | 69,400 | 0 |
| 10-Apr-2025 | 108.00 | 117.00 | 108.00 | 115.00 | 749,900 | 0 |
| 09-Apr-2025 | 108.00 | 109.00 | 105.00 | 109.00 | 204,400 | 0 |
| 08-Apr-2025 | 104.00 | 107.00 | 101.00 | 107.00 | 727,900 | 0 |
| 27-Mar-2025 | 107.00 | 108.00 | 105.00 | 108.00 | 206,900 | 0 |
| 26-Mar-2025 | 106.00 | 108.00 | 106.00 | 107.00 | 161,000 | 0 |
| 25-Mar-2025 | 108.00 | 109.00 | 101.00 | 107.00 | 251,700 | 0 |
| 24-Mar-2025 | 107.00 | 110.00 | 105.00 | 108.00 | 221,300 | 0 |
| 21-Mar-2025 | 107.00 | 109.00 | 105.00 | 107.00 | 268,100 | 0 |
| 20-Mar-2025 | 110.00 | 111.00 | 106.00 | 107.00 | 247,400 | 0 |
| 19-Mar-2025 | 112.00 | 115.00 | 98.00 | 107.00 | 616,900 | 0 |
| 18-Mar-2025 | 112.00 | 114.00 | 101.00 | 108.00 | 1,021,200 | 0 |
| 17-Mar-2025 | 115.00 | 115.00 | 110.00 | 112.00 | 876,800 | 0 |
| 14-Mar-2025 | 119.00 | 119.00 | 112.00 | 115.00 | 472,600 | 0 |
| 13-Mar-2025 | 116.00 | 120.00 | 113.00 | 116.00 | 752,000 | 0 |
| 12-Mar-2025 | 116.00 | 127.00 | 112.00 | 117.00 | 4,428,600 | 0 |
| 11-Mar-2025 | 117.00 | 141.00 | 114.00 | 115.00 | 16,850,700 | 0 |
| 10-Mar-2025 | 116.00 | 121.00 | 115.00 | 116.00 | 1,232,400 | 0 |
| 07-Mar-2025 | 111.00 | 118.00 | 110.00 | 116.00 | 254,400 | 0 |
| 06-Mar-2025 | 110.00 | 112.00 | 110.00 | 111.00 | 138,200 | 0 |
| 05-Mar-2025 | 111.00 | 112.00 | 110.00 | 110.00 | 118,000 | 0 |
| 04-Mar-2025 | 111.00 | 112.00 | 108.00 | 112.00 | 380,500 | 0 |
| 03-Mar-2025 | 111.00 | 112.00 | 108.00 | 111.00 | 286,500 | 0 |
| 28-Feb-2025 | 106.00 | 120.00 | 106.00 | 111.00 | 929,300 | 0 |
| 27-Feb-2025 | 109.00 | 109.00 | 107.00 | 109.00 | 87,900 | 0 |
| 26-Feb-2025 | 101.00 | 110.00 | 101.00 | 109.00 | 298,400 | 0 |
| 25-Feb-2025 | 108.00 | 110.00 | 105.00 | 106.00 | 551,700 | 0 |
| 24-Feb-2025 | 112.00 | 112.00 | 108.00 | 108.00 | 155,500 | 0 |
| 21-Feb-2025 | 113.00 | 114.00 | 109.00 | 110.00 | 234,000 | 0 |
| 20-Feb-2025 | 111.00 | 113.00 | 110.00 | 112.00 | 88,000 | 0 |
| 19-Feb-2025 | 110.00 | 113.00 | 109.00 | 113.00 | 235,800 | 0 |
| 18-Feb-2025 | 115.00 | 115.00 | 110.00 | 111.00 | 303,200 | 0 |
| 17-Feb-2025 | 109.00 | 115.00 | 107.00 | 115.00 | 373,100 | 0 |
| 14-Feb-2025 | 109.00 | 110.00 | 107.00 | 108.00 | 313,300 | 0 |
| 13-Feb-2025 | 110.00 | 110.00 | 107.00 | 109.00 | 350,100 | 0 |
| 12-Feb-2025 | 111.00 | 114.00 | 109.00 | 110.00 | 288,100 | 0 |
| 11-Feb-2025 | 112.00 | 122.00 | 109.00 | 111.00 | 1,936,600 | 0 |
| 10-Feb-2025 | 111.00 | 112.00 | 108.00 | 109.00 | 658,400 | 0 |
| 07-Feb-2025 | 108.00 | 110.00 | 105.00 | 110.00 | 387,400 | 0 |
| 06-Feb-2025 | 111.00 | 111.00 | 108.00 | 108.00 | 131,400 | 0 |
| 05-Feb-2025 | 109.00 | 111.00 | 108.00 | 111.00 | 522,000 | 0 |
| 04-Feb-2025 | 106.00 | 111.00 | 106.00 | 109.00 | 695,200 | 0 |
| 03-Feb-2025 | 108.00 | 108.00 | 105.00 | 106.00 | 107,700 | 0 |
| 31-Jan-2025 | 106.00 | 107.00 | 105.00 | 106.00 | 111,500 | 0 |
| 30-Jan-2025 | 107.00 | 107.00 | 100.00 | 106.00 | 132,400 | 0 |
| 24-Jan-2025 | 106.00 | 107.00 | 104.00 | 107.00 | 74,100 | 0 |
| 23-Jan-2025 | 107.00 | 107.00 | 104.00 | 106.00 | 263,100 | 0 |
| 22-Jan-2025 | 108.00 | 108.00 | 105.00 | 106.00 | 126,600 | 0 |
| 21-Jan-2025 | 108.00 | 108.00 | 103.00 | 107.00 | 817,900 | 0 |
| 20-Jan-2025 | 106.00 | 108.00 | 105.00 | 108.00 | 305,900 | 0 |
| 17-Jan-2025 | 109.00 | 109.00 | 106.00 | 106.00 | 221,200 | 0 |
| 16-Jan-2025 | 112.00 | 112.00 | 103.00 | 109.00 | 878,500 | 0 |
| 15-Jan-2025 | 111.00 | 111.00 | 108.00 | 109.00 | 191,100 | 0 |
| 14-Jan-2025 | 109.00 | 113.00 | 107.00 | 111.00 | 794,900 | 0 |
| 13-Jan-2025 | 113.00 | 113.00 | 108.00 | 109.00 | 53,800 | 0 |
| 10-Jan-2025 | 110.00 | 111.00 | 104.00 | 111.00 | 374,900 | 0 |
| 09-Jan-2025 | 110.00 | 111.00 | 108.00 | 108.00 | 287,600 | 0 |
| 08-Jan-2025 | 114.00 | 114.00 | 104.00 | 109.00 | 801,500 | 0 |
| 07-Jan-2025 | 114.00 | 114.00 | 112.00 | 114.00 | 160,000 | 0 |
| 06-Jan-2025 | 114.00 | 116.00 | 109.00 | 112.00 | 1,118,300 | 0 |
| 03-Jan-2025 | 116.00 | 116.00 | 112.00 | 114.00 | 929,300 | 0 |
| 02-Jan-2025 | 120.00 | 125.00 | 109.00 | 114.00 | 8,485,200 | 0 |
| 30-Dec-2024 | 115.00 | 126.00 | 110.00 | 118.00 | 12,796,100 | 0 |
| 27-Dec-2024 | 115.00 | 123.00 | 108.00 | 116.00 | 5,867,100 | 0 |
| 24-Dec-2024 | 108.00 | 116.00 | 105.00 | 114.00 | 3,678,200 | 0 |
| 23-Dec-2024 | 104.00 | 114.00 | 104.00 | 105.00 | 4,079,400 | 0 |
| 20-Dec-2024 | 101.00 | 107.00 | 101.00 | 104.00 | 2,553,300 | 0 |
| 19-Dec-2024 | 101.00 | 104.00 | 101.00 | 101.00 | 1,884,400 | 0 |
| 18-Dec-2024 | 100.00 | 104.00 | 100.00 | 100.00 | 383,300 | 0 |
| 17-Dec-2024 | 100.00 | 104.00 | 98.00 | 100.00 | 946,000 | 0 |
| 16-Dec-2024 | 98.00 | 107.00 | 97.00 | 97.00 | 1,577,000 | 0 |
| 13-Dec-2024 | 98.00 | 102.00 | 97.00 | 98.00 | 183,300 | 0 |
| 12-Dec-2024 | 96.00 | 103.00 | 96.00 | 98.00 | 619,500 | 0 |
| 11-Dec-2024 | 96.00 | 98.00 | 95.00 | 97.00 | 412,600 | 0 |
| 10-Dec-2024 | 96.00 | 98.00 | 95.00 | 96.00 | 786,100 | 0 |
| 09-Dec-2024 | 94.00 | 96.00 | 93.00 | 95.00 | 1,574,700 | 0 |
| 06-Dec-2024 | 86.00 | 95.00 | 86.00 | 94.00 | 5,709,800 | 0 |
| 05-Dec-2024 | 86.00 | 98.00 | 86.00 | 94.00 | 318,200 | 0 |
| 04-Dec-2024 | 83.00 | 99.00 | 83.00 | 94.00 | 108,300 | 0 |
| 03-Dec-2024 | 83.00 | 100.00 | 83.00 | 92.00 | 884,800 | 0 |
| 02-Dec-2024 | 85.00 | 94.00 | 85.00 | 91.00 | 241,200 | 0 |
| 29-Nov-2024 | 86.00 | 97.00 | 86.00 | 94.00 | 886,300 | 0 |
| 28-Nov-2024 | 86.00 | 96.00 | 86.00 | 95.00 | 246,800 | 0 |
| 26-Nov-2024 | 85.00 | 100.00 | 85.00 | 95.00 | 874,900 | 0 |
| 25-Nov-2024 | 84.00 | 95.00 | 84.00 | 94.00 | 167,500 | 0 |