| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 92.00 | 93.00 | 90.00 | 92.00 | 321,000 | 0 |
| 05-May-2025 | 92.00 | 93.00 | 90.00 | 93.00 | 359,000 | 0 |
| 02-May-2025 | 93.00 | 93.00 | 90.00 | 92.00 | 186,900 | 0 |
| 30-Apr-2025 | 90.00 | 96.00 | 90.00 | 91.00 | 1,179,700 | 0 |
| 29-Apr-2025 | 90.00 | 91.00 | 89.00 | 90.00 | 101,900 | 0 |
| 28-Apr-2025 | 90.00 | 91.00 | 88.00 | 90.00 | 313,800 | 0 |
| 25-Apr-2025 | 90.00 | 91.00 | 87.00 | 90.00 | 241,000 | 0 |
| 24-Apr-2025 | 89.00 | 91.00 | 89.00 | 90.00 | 189,300 | 0 |
| 23-Apr-2025 | 90.00 | 90.00 | 87.00 | 89.00 | 202,100 | 0 |
| 22-Apr-2025 | 89.00 | 90.00 | 87.00 | 90.00 | 392,500 | 0 |
| 21-Apr-2025 | 91.00 | 92.00 | 86.00 | 89.00 | 1,288,100 | 0 |
| 17-Apr-2025 | 93.00 | 93.00 | 90.00 | 91.00 | 346,500 | 0 |
| 16-Apr-2025 | 94.00 | 94.00 | 90.00 | 93.00 | 338,900 | 0 |
| 15-Apr-2025 | 91.00 | 97.00 | 91.00 | 94.00 | 287,500 | 0 |
| 14-Apr-2025 | 90.00 | 93.00 | 90.00 | 91.00 | 167,900 | 0 |
| 11-Apr-2025 | 92.00 | 94.00 | 90.00 | 90.00 | 370,100 | 0 |
| 10-Apr-2025 | 91.00 | 96.00 | 91.00 | 92.00 | 221,900 | 0 |
| 09-Apr-2025 | 92.00 | 97.00 | 90.00 | 91.00 | 341,400 | 0 |
| 08-Apr-2025 | 97.00 | 97.00 | 91.00 | 92.00 | 402,700 | 0 |
| 27-Mar-2025 | 98.00 | 99.00 | 96.00 | 99.00 | 103,100 | 0 |
| 26-Mar-2025 | 99.00 | 99.00 | 95.00 | 99.00 | 334,800 | 0 |
| 25-Mar-2025 | 99.00 | 103.00 | 94.00 | 99.00 | 393,900 | 0 |
| 24-Mar-2025 | 100.00 | 101.00 | 94.00 | 99.00 | 674,000 | 0 |
| 21-Mar-2025 | 98.00 | 110.00 | 96.00 | 99.00 | 6,899,700 | 0 |
| 20-Mar-2025 | 96.00 | 99.00 | 95.00 | 98.00 | 163,800 | 0 |
| 19-Mar-2025 | 96.00 | 100.00 | 93.00 | 96.00 | 253,600 | 0 |
| 18-Mar-2025 | 99.00 | 99.00 | 94.00 | 96.00 | 726,900 | 0 |
| 17-Mar-2025 | 101.00 | 103.00 | 96.00 | 99.00 | 561,500 | 0 |
| 14-Mar-2025 | 100.00 | 104.00 | 99.00 | 101.00 | 149,400 | 0 |
| 13-Mar-2025 | 99.00 | 102.00 | 99.00 | 100.00 | 91,200 | 0 |
| 12-Mar-2025 | 100.00 | 106.00 | 99.00 | 99.00 | 211,800 | 0 |
| 11-Mar-2025 | 101.00 | 108.00 | 98.00 | 100.00 | 241,500 | 0 |
| 10-Mar-2025 | 103.00 | 104.00 | 100.00 | 100.00 | 72,400 | 0 |
| 07-Mar-2025 | 101.00 | 103.00 | 99.00 | 103.00 | 78,900 | 0 |
| 06-Mar-2025 | 103.00 | 104.00 | 99.00 | 101.00 | 164,500 | 0 |
| 05-Mar-2025 | 105.00 | 105.00 | 100.00 | 100.00 | 128,800 | 0 |
| 04-Mar-2025 | 103.00 | 105.00 | 99.00 | 99.00 | 413,300 | 0 |
| 03-Mar-2025 | 100.00 | 103.00 | 99.00 | 102.00 | 135,500 | 0 |
| 28-Feb-2025 | 102.00 | 105.00 | 97.00 | 100.00 | 728,800 | 0 |
| 27-Feb-2025 | 106.00 | 108.00 | 102.00 | 105.00 | 677,400 | 0 |
| 26-Feb-2025 | 111.00 | 111.00 | 103.00 | 104.00 | 1,505,200 | 0 |
| 25-Feb-2025 | 115.00 | 145.00 | 113.00 | 113.00 | 28,117,400 | 0 |
| 24-Feb-2025 | 117.00 | 121.00 | 115.00 | 115.00 | 641,100 | 0 |
| 21-Feb-2025 | 121.00 | 122.00 | 117.00 | 120.00 | 156,200 | 0 |
| 20-Feb-2025 | 119.00 | 122.00 | 118.00 | 121.00 | 215,600 | 0 |
| 19-Feb-2025 | 117.00 | 127.00 | 115.00 | 118.00 | 445,300 | 0 |
| 18-Feb-2025 | 120.00 | 120.00 | 117.00 | 117.00 | 379,100 | 0 |
| 17-Feb-2025 | 120.00 | 120.00 | 117.00 | 117.00 | 373,800 | 0 |
| 14-Feb-2025 | 118.00 | 121.00 | 116.00 | 120.00 | 223,000 | 0 |
| 13-Feb-2025 | 119.00 | 120.00 | 116.00 | 118.00 | 50,600 | 0 |
| 12-Feb-2025 | 115.00 | 120.00 | 115.00 | 118.00 | 53,600 | 0 |
| 11-Feb-2025 | 116.00 | 119.00 | 115.00 | 115.00 | 180,600 | 0 |
| 10-Feb-2025 | 121.00 | 129.00 | 116.00 | 117.00 | 384,700 | 0 |
| 07-Feb-2025 | 123.00 | 127.00 | 117.00 | 121.00 | 380,700 | 0 |
| 06-Feb-2025 | 128.00 | 130.00 | 121.00 | 123.00 | 283,100 | 0 |
| 05-Feb-2025 | 129.00 | 131.00 | 127.00 | 128.00 | 124,900 | 0 |
| 04-Feb-2025 | 126.00 | 140.00 | 126.00 | 129.00 | 375,600 | 0 |
| 03-Feb-2025 | 130.00 | 132.00 | 124.00 | 126.00 | 665,900 | 0 |
| 31-Jan-2025 | 134.00 | 134.00 | 130.00 | 130.00 | 497,300 | 0 |
| 30-Jan-2025 | 138.00 | 138.00 | 130.00 | 131.00 | 851,800 | 0 |
| 24-Jan-2025 | 142.00 | 142.00 | 133.00 | 133.00 | 4,063,600 | 0 |
| 23-Jan-2025 | 145.00 | 195.00 | 142.00 | 142.00 | 65,365,200 | 0 |
| 22-Jan-2025 | 145.00 | 148.00 | 142.00 | 145.00 | 466,700 | 0 |
| 21-Jan-2025 | 148.00 | 148.00 | 144.00 | 145.00 | 311,900 | 0 |
| 20-Jan-2025 | 145.00 | 152.00 | 144.00 | 148.00 | 960,800 | 0 |
| 17-Jan-2025 | 146.00 | 151.00 | 146.00 | 146.00 | 724,100 | 0 |
| 16-Jan-2025 | 145.00 | 154.00 | 145.00 | 148.00 | 2,193,100 | 0 |
| 15-Jan-2025 | 158.00 | 158.00 | 146.00 | 148.00 | 5,005,500 | 0 |
| 14-Jan-2025 | 142.00 | 185.00 | 139.00 | 160.00 | 19,901,100 | 0 |
| 13-Jan-2025 | 143.00 | 145.00 | 141.00 | 144.00 | 324,300 | 0 |
| 10-Jan-2025 | 145.00 | 146.00 | 142.00 | 145.00 | 29,100 | 0 |
| 09-Jan-2025 | 145.00 | 146.00 | 144.00 | 146.00 | 326,600 | 0 |
| 08-Jan-2025 | 149.00 | 150.00 | 141.00 | 145.00 | 332,100 | 0 |
| 07-Jan-2025 | 145.00 | 149.00 | 143.00 | 146.00 | 291,600 | 0 |
| 06-Jan-2025 | 144.00 | 149.00 | 142.00 | 146.00 | 484,700 | 0 |
| 03-Jan-2025 | 150.00 | 150.00 | 142.00 | 144.00 | 784,400 | 0 |
| 02-Jan-2025 | 146.00 | 152.00 | 144.00 | 148.00 | 467,100 | 0 |
| 30-Dec-2024 | 151.00 | 153.00 | 143.00 | 147.00 | 510,600 | 0 |
| 27-Dec-2024 | 149.00 | 152.00 | 145.00 | 151.00 | 828,300 | 0 |
| 24-Dec-2024 | 146.00 | 154.00 | 142.00 | 149.00 | 360,200 | 0 |
| 23-Dec-2024 | 145.00 | 149.00 | 144.00 | 147.00 | 3,171,800 | 0 |
| 20-Dec-2024 | 148.00 | 149.00 | 145.00 | 145.00 | 947,700 | 0 |
| 19-Dec-2024 | 149.00 | 151.00 | 147.00 | 148.00 | 666,900 | 0 |
| 18-Dec-2024 | 150.00 | 153.00 | 148.00 | 149.00 | 691,500 | 0 |
| 17-Dec-2024 | 149.00 | 153.00 | 148.00 | 150.00 | 1,134,100 | 0 |
| 16-Dec-2024 | 153.00 | 154.00 | 149.00 | 149.00 | 1,110,900 | 0 |
| 13-Dec-2024 | 155.00 | 160.00 | 152.00 | 153.00 | 970,900 | 0 |
| 12-Dec-2024 | 155.00 | 156.00 | 152.00 | 153.00 | 4,211,500 | 0 |
| 11-Dec-2024 | 151.00 | 156.00 | 151.00 | 152.00 | 3,634,700 | 0 |
| 10-Dec-2024 | 154.00 | 156.00 | 151.00 | 152.00 | 5,698,800 | 0 |
| 09-Dec-2024 | 152.00 | 154.00 | 149.00 | 152.00 | 8,240,400 | 0 |
| 06-Dec-2024 | 156.00 | 163.00 | 148.00 | 152.00 | 9,838,700 | 0 |
| 05-Dec-2024 | 166.00 | 166.00 | 152.00 | 156.00 | 6,114,200 | 0 |
| 04-Dec-2024 | 148.00 | 168.00 | 148.00 | 164.00 | 11,959,000 | 0 |
| 03-Dec-2024 | 149.00 | 154.00 | 145.00 | 148.00 | 1,275,600 | 0 |
| 02-Dec-2024 | 143.00 | 160.00 | 143.00 | 148.00 | 2,067,500 | 0 |
| 29-Nov-2024 | 142.00 | 152.00 | 142.00 | 143.00 | 3,868,400 | 0 |
| 28-Nov-2024 | 144.00 | 148.00 | 139.00 | 143.00 | 3,345,000 | 0 |
| 26-Nov-2024 | 148.00 | 149.00 | 145.00 | 145.00 | 136,700 | 0 |
| 25-Nov-2024 | 155.00 | 155.00 | 145.00 | 149.00 | 2,852,700 | 0 |