| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 298.00 | 298.00 | 288.00 | 298.00 | 202,900 | 0 |
| 05-May-2025 | 296.00 | 296.00 | 288.00 | 294.00 | 96,300 | 0 |
| 02-May-2025 | 290.00 | 296.00 | 290.00 | 296.00 | 23,400 | 0 |
| 30-Apr-2025 | 290.00 | 296.00 | 288.00 | 294.00 | 38,400 | 0 |
| 29-Apr-2025 | 296.00 | 296.00 | 288.00 | 292.00 | 577,200 | 0 |
| 28-Apr-2025 | 296.00 | 296.00 | 288.00 | 290.00 | 107,400 | 0 |
| 25-Apr-2025 | 288.00 | 294.00 | 286.00 | 288.00 | 97,600 | 0 |
| 24-Apr-2025 | 290.00 | 300.00 | 282.00 | 288.00 | 14,200 | 0 |
| 23-Apr-2025 | 292.00 | 304.00 | 274.00 | 294.00 | 80,500 | 0 |
| 22-Apr-2025 | 292.00 | 292.00 | 288.00 | 292.00 | 25,700 | 0 |
| 21-Apr-2025 | 292.00 | 298.00 | 288.00 | 292.00 | 114,700 | 0 |
| 17-Apr-2025 | 294.00 | 300.00 | 288.00 | 300.00 | 56,000 | 0 |
| 16-Apr-2025 | 300.00 | 300.00 | 292.00 | 294.00 | 9,900 | 0 |
| 15-Apr-2025 | 290.00 | 300.00 | 290.00 | 290.00 | 11,000 | 0 |
| 14-Apr-2025 | 302.00 | 302.00 | 284.00 | 290.00 | 77,700 | 0 |
| 11-Apr-2025 | 300.00 | 300.00 | 286.00 | 298.00 | 6,600 | 0 |
| 10-Apr-2025 | 290.00 | 300.00 | 290.00 | 300.00 | 9,600 | 0 |
| 09-Apr-2025 | 296.00 | 296.00 | 290.00 | 290.00 | 41,100 | 0 |
| 08-Apr-2025 | 304.00 | 304.00 | 284.00 | 296.00 | 49,100 | 0 |
| 27-Mar-2025 | 306.00 | 306.00 | 298.00 | 304.00 | 212,600 | 0 |
| 26-Mar-2025 | 304.00 | 306.00 | 298.00 | 298.00 | 81,300 | 0 |
| 25-Mar-2025 | 300.00 | 304.00 | 298.00 | 300.00 | 23,100 | 0 |
| 24-Mar-2025 | 300.00 | 306.00 | 298.00 | 300.00 | 35,800 | 0 |
| 21-Mar-2025 | 310.00 | 312.00 | 284.00 | 306.00 | 246,100 | 0 |
| 20-Mar-2025 | 308.00 | 312.00 | 302.00 | 312.00 | 108,900 | 0 |
| 19-Mar-2025 | 304.00 | 320.00 | 298.00 | 308.00 | 294,300 | 0 |
| 18-Mar-2025 | 308.00 | 310.00 | 292.00 | 306.00 | 158,100 | 0 |
| 17-Mar-2025 | 310.00 | 310.00 | 306.00 | 310.00 | 115,800 | 0 |
| 14-Mar-2025 | 306.00 | 310.00 | 306.00 | 310.00 | 106,000 | 0 |
| 13-Mar-2025 | 304.00 | 306.00 | 300.00 | 306.00 | 125,000 | 0 |
| 12-Mar-2025 | 304.00 | 308.00 | 300.00 | 304.00 | 572,300 | 0 |
| 11-Mar-2025 | 300.00 | 302.00 | 298.00 | 302.00 | 295,500 | 0 |
| 10-Mar-2025 | 310.00 | 310.00 | 300.00 | 304.00 | 37,700 | 0 |
| 07-Mar-2025 | 300.00 | 302.00 | 300.00 | 302.00 | 4,600 | 0 |
| 06-Mar-2025 | 300.00 | 302.00 | 298.00 | 300.00 | 239,200 | 0 |
| 05-Mar-2025 | 302.00 | 302.00 | 292.00 | 300.00 | 103,000 | 0 |
| 04-Mar-2025 | 298.00 | 300.00 | 292.00 | 300.00 | 44,000 | 0 |
| 03-Mar-2025 | 300.00 | 300.00 | 294.00 | 298.00 | 35,900 | 0 |
| 28-Feb-2025 | 300.00 | 302.00 | 296.00 | 296.00 | 23,200 | 0 |
| 27-Feb-2025 | 300.00 | 300.00 | 296.00 | 300.00 | 23,200 | 0 |
| 26-Feb-2025 | 302.00 | 302.00 | 294.00 | 302.00 | 47,300 | 0 |
| 25-Feb-2025 | 300.00 | 302.00 | 288.00 | 302.00 | 56,500 | 0 |
| 24-Feb-2025 | 306.00 | 306.00 | 290.00 | 300.00 | 204,000 | 0 |
| 21-Feb-2025 | 302.00 | 312.00 | 302.00 | 308.00 | 46,000 | 0 |
| 20-Feb-2025 | 306.00 | 308.00 | 300.00 | 308.00 | 8,800 | 0 |
| 19-Feb-2025 | 310.00 | 310.00 | 306.00 | 308.00 | 291,600 | 0 |
| 18-Feb-2025 | 308.00 | 310.00 | 300.00 | 306.00 | 24,100 | 0 |
| 17-Feb-2025 | 294.00 | 310.00 | 292.00 | 308.00 | 57,600 | 0 |
| 14-Feb-2025 | 290.00 | 298.00 | 290.00 | 294.00 | 6,000 | 0 |
| 13-Feb-2025 | 296.00 | 300.00 | 286.00 | 298.00 | 208,600 | 0 |
| 12-Feb-2025 | 310.00 | 310.00 | 280.00 | 296.00 | 528,900 | 0 |
| 11-Feb-2025 | 314.00 | 314.00 | 282.00 | 300.00 | 395,400 | 0 |
| 10-Feb-2025 | 300.00 | 316.00 | 268.00 | 312.00 | 153,400 | 0 |
| 07-Feb-2025 | 298.00 | 304.00 | 298.00 | 300.00 | 38,400 | 0 |
| 06-Feb-2025 | 312.00 | 312.00 | 298.00 | 304.00 | 40,500 | 0 |
| 05-Feb-2025 | 306.00 | 306.00 | 302.00 | 302.00 | 18,800 | 0 |
| 04-Feb-2025 | 308.00 | 308.00 | 300.00 | 306.00 | 106,700 | 0 |
| 03-Feb-2025 | 308.00 | 316.00 | 302.00 | 306.00 | 26,700 | 0 |
| 31-Jan-2025 | 312.00 | 318.00 | 300.00 | 308.00 | 268,200 | 0 |
| 30-Jan-2025 | 304.00 | 316.00 | 296.00 | 312.00 | 224,800 | 0 |
| 24-Jan-2025 | 304.00 | 304.00 | 294.00 | 300.00 | 52,100 | 0 |
| 23-Jan-2025 | 306.00 | 310.00 | 298.00 | 304.00 | 292,100 | 0 |
| 22-Jan-2025 | 302.00 | 306.00 | 300.00 | 306.00 | 333,000 | 0 |
| 21-Jan-2025 | 316.00 | 316.00 | 300.00 | 302.00 | 207,600 | 0 |
| 20-Jan-2025 | 312.00 | 322.00 | 308.00 | 314.00 | 70,200 | 0 |
| 17-Jan-2025 | 320.00 | 326.00 | 310.00 | 312.00 | 36,100 | 0 |
| 16-Jan-2025 | 324.00 | 326.00 | 314.00 | 320.00 | 76,100 | 0 |
| 15-Jan-2025 | 324.00 | 328.00 | 318.00 | 324.00 | 40,900 | 0 |
| 14-Jan-2025 | 324.00 | 330.00 | 314.00 | 318.00 | 155,100 | 0 |
| 13-Jan-2025 | 336.00 | 338.00 | 320.00 | 326.00 | 20,700 | 0 |
| 10-Jan-2025 | 334.00 | 336.00 | 326.00 | 336.00 | 5,500 | 0 |
| 09-Jan-2025 | 338.00 | 338.00 | 322.00 | 338.00 | 55,700 | 0 |
| 08-Jan-2025 | 342.00 | 342.00 | 312.00 | 338.00 | 131,700 | 0 |
| 07-Jan-2025 | 340.00 | 358.00 | 340.00 | 342.00 | 68,800 | 0 |
| 06-Jan-2025 | 350.00 | 352.00 | 338.00 | 340.00 | 46,500 | 0 |
| 03-Jan-2025 | 354.00 | 354.00 | 340.00 | 350.00 | 47,000 | 0 |
| 02-Jan-2025 | 340.00 | 358.00 | 340.00 | 354.00 | 161,900 | 0 |
| 30-Dec-2024 | 304.00 | 342.00 | 300.00 | 336.00 | 693,200 | 0 |
| 27-Dec-2024 | 310.00 | 310.00 | 302.00 | 302.00 | 44,900 | 0 |
| 24-Dec-2024 | 310.00 | 310.00 | 304.00 | 310.00 | 59,200 | 0 |
| 23-Dec-2024 | 308.00 | 316.00 | 306.00 | 308.00 | 60,500 | 0 |
| 20-Dec-2024 | 320.00 | 320.00 | 304.00 | 306.00 | 232,700 | 0 |
| 19-Dec-2024 | 312.00 | 316.00 | 302.00 | 312.00 | 79,800 | 0 |
| 18-Dec-2024 | 306.00 | 318.00 | 302.00 | 316.00 | 138,800 | 0 |
| 17-Dec-2024 | 314.00 | 314.00 | 302.00 | 306.00 | 126,400 | 0 |
| 16-Dec-2024 | 326.00 | 330.00 | 300.00 | 314.00 | 531,600 | 0 |
| 13-Dec-2024 | 342.00 | 348.00 | 326.00 | 332.00 | 292,600 | 0 |
| 12-Dec-2024 | 362.00 | 362.00 | 336.00 | 342.00 | 455,300 | 0 |
| 11-Dec-2024 | 354.00 | 358.00 | 350.00 | 356.00 | 131,100 | 0 |
| 10-Dec-2024 | 368.00 | 368.00 | 350.00 | 354.00 | 403,900 | 0 |
| 09-Dec-2024 | 356.00 | 364.00 | 350.00 | 362.00 | 158,900 | 0 |
| 06-Dec-2024 | 348.00 | 356.00 | 346.00 | 352.00 | 87,900 | 0 |
| 05-Dec-2024 | 362.00 | 362.00 | 340.00 | 348.00 | 310,800 | 0 |
| 04-Dec-2024 | 354.00 | 360.00 | 350.00 | 354.00 | 328,000 | 0 |
| 03-Dec-2024 | 348.00 | 364.00 | 334.00 | 354.00 | 762,100 | 0 |
| 02-Dec-2024 | 352.00 | 364.00 | 342.00 | 344.00 | 191,300 | 0 |
| 29-Nov-2024 | 364.00 | 366.00 | 350.00 | 350.00 | 136,400 | 0 |
| 28-Nov-2024 | 370.00 | 380.00 | 350.00 | 360.00 | 350,200 | 0 |
| 26-Nov-2024 | 362.00 | 372.00 | 362.00 | 366.00 | 349,400 | 0 |
| 25-Nov-2024 | 378.00 | 386.00 | 362.00 | 362.00 | 599,800 | 0 |