| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 160,800.00 | 160,800.00 | 157,000.00 | 157,000.00 | 8,600 | 0 |
| 05-May-2025 | 165,125.00 | 165,125.00 | 160,000.00 | 160,800.00 | 9,000 | 0 |
| 02-May-2025 | 167,000.00 | 167,000.00 | 165,050.00 | 165,125.00 | 2,200 | 0 |
| 30-Apr-2025 | 168,000.00 | 168,000.00 | 165,000.00 | 165,150.00 | 2,600 | 0 |
| 29-Apr-2025 | 168,000.00 | 168,775.00 | 168,000.00 | 168,000.00 | 5,800 | 0 |
| 28-Apr-2025 | 167,100.00 | 170,000.00 | 167,100.00 | 168,000.00 | 5,000 | 0 |
| 25-Apr-2025 | 166,750.00 | 167,500.00 | 166,750.00 | 166,950.00 | 2,900 | 0 |
| 24-Apr-2025 | 164,800.00 | 170,475.00 | 164,800.00 | 166,750.00 | 7,500 | 0 |
| 23-Apr-2025 | 169,700.00 | 169,700.00 | 164,100.00 | 164,100.00 | 7,600 | 0 |
| 22-Apr-2025 | 174,975.00 | 174,975.00 | 166,750.00 | 167,050.00 | 11,300 | 0 |
| 21-Apr-2025 | 151,850.00 | 180,750.00 | 151,850.00 | 170,000.00 | 37,200 | 0 |
| 17-Apr-2025 | 152,025.00 | 152,850.00 | 151,850.00 | 151,850.00 | 6,200 | 0 |
| 16-Apr-2025 | 151,850.00 | 152,100.00 | 151,850.00 | 152,000.00 | 2,900 | 0 |
| 15-Apr-2025 | 150,250.00 | 152,100.00 | 150,250.00 | 151,850.00 | 5,000 | 0 |
| 14-Apr-2025 | 151,975.00 | 152,200.00 | 150,200.00 | 150,200.00 | 6,100 | 0 |
| 11-Apr-2025 | 154,100.00 | 154,100.00 | 151,600.00 | 151,600.00 | 5,800 | 0 |
| 10-Apr-2025 | 160,025.00 | 160,025.00 | 153,100.00 | 154,100.00 | 6,900 | 0 |
| 09-Apr-2025 | 149,975.00 | 159,775.00 | 149,500.00 | 153,000.00 | 9,900 | 0 |
| 08-Apr-2025 | 142,775.00 | 162,000.00 | 142,775.00 | 150,000.00 | 18,800 | 0 |
| 27-Mar-2025 | 168,000.00 | 168,550.00 | 162,000.00 | 167,950.00 | 16,000 | 0 |
| 26-Mar-2025 | 169,975.00 | 172,000.00 | 164,950.00 | 167,500.00 | 13,400 | 0 |
| 25-Mar-2025 | 166,500.00 | 177,300.00 | 161,000.00 | 165,000.00 | 27,900 | 0 |
| 24-Mar-2025 | 152,100.00 | 175,525.00 | 138,950.00 | 164,900.00 | 56,800 | 0 |
| 21-Mar-2025 | 198,900.00 | 200,050.00 | 138,950.00 | 152,025.00 | 88,200 | 0 |
| 20-Mar-2025 | 150,000.00 | 166,725.00 | 149,750.00 | 166,725.00 | 57,000 | 0 |
| 19-Mar-2025 | 99,000.00 | 138,950.00 | 92,650.00 | 138,950.00 | 83,200 | 0 |
| 18-Mar-2025 | 126,000.00 | 126,000.00 | 115,800.00 | 115,800.00 | 22,700 | 0 |
| 17-Mar-2025 | 144,750.00 | 173,825.00 | 144,750.00 | 144,750.00 | 57,600 | 0 |
| 14-Mar-2025 | 226,000.00 | 226,150.00 | 180,925.00 | 180,925.00 | 10,400 | 0 |
| 13-Mar-2025 | 226,150.00 | 226,150.00 | 226,150.00 | 226,150.00 | 4,300 | 0 |
| 12-Mar-2025 | 205,600.00 | 205,600.00 | 205,600.00 | 205,600.00 | 18,500 | 0 |
| 11-Mar-2025 | 186,000.00 | 186,925.00 | 186,000.00 | 186,925.00 | 14,800 | 0 |
| 10-Mar-2025 | 169,950.00 | 169,950.00 | 169,950.00 | 169,950.00 | 14,600 | 0 |
| 07-Mar-2025 | 154,500.00 | 154,500.00 | 154,500.00 | 154,500.00 | 5,200 | 0 |
| 06-Mar-2025 | 140,475.00 | 140,475.00 | 140,475.00 | 140,475.00 | 7,900 | 0 |
| 05-Mar-2025 | 127,725.00 | 127,725.00 | 127,725.00 | 127,725.00 | 16,000 | 0 |
| 04-Mar-2025 | 116,125.00 | 116,125.00 | 116,125.00 | 116,125.00 | 0 | 0 |
| 03-Mar-2025 | 116,125.00 | 116,125.00 | 116,125.00 | 116,125.00 | 0 | 0 |
| 28-Feb-2025 | 116,125.00 | 116,125.00 | 116,125.00 | 116,125.00 | 0 | 0 |
| 27-Feb-2025 | 116,125.00 | 116,125.00 | 116,125.00 | 116,125.00 | 0 | 0 |
| 26-Feb-2025 | 116,125.00 | 116,125.00 | 116,125.00 | 116,125.00 | 19,100 | 0 |
| 25-Feb-2025 | 96,775.00 | 96,775.00 | 96,775.00 | 96,775.00 | 0 | 0 |
| 24-Feb-2025 | 83,050.00 | 96,775.00 | 83,050.00 | 96,775.00 | 29,400 | 0 |
| 21-Feb-2025 | 74,000.00 | 80,650.00 | 74,000.00 | 80,650.00 | 74,700 | 0 |
| 20-Feb-2025 | 64,000.00 | 67,225.00 | 64,000.00 | 67,225.00 | 61,700 | 0 |
| 19-Feb-2025 | 46,750.00 | 56,025.00 | 46,750.00 | 56,025.00 | 48,000 | 0 |
| 18-Feb-2025 | 46,700.00 | 46,700.00 | 46,700.00 | 46,700.00 | 900 | 0 |
| 17-Feb-2025 | 47,000.00 | 47,000.00 | 46,700.00 | 46,700.00 | 400 | 0 |
| 14-Feb-2025 | 47,000.00 | 47,000.00 | 47,000.00 | 47,000.00 | 400 | 0 |
| 13-Feb-2025 | 45,700.00 | 45,700.00 | 45,700.00 | 45,700.00 | 200 | 0 |
| 12-Feb-2025 | 45,700.00 | 46,000.00 | 45,700.00 | 45,700.00 | 400 | 0 |
| 11-Feb-2025 | 45,550.00 | 45,700.00 | 45,500.00 | 45,700.00 | 800 | 0 |
| 10-Feb-2025 | 45,600.00 | 45,600.00 | 45,600.00 | 45,600.00 | 100 | 0 |
| 07-Feb-2025 | 45,600.00 | 45,800.00 | 45,600.00 | 45,600.00 | 2,100 | 0 |
| 06-Feb-2025 | 48,300.00 | 48,300.00 | 45,300.00 | 45,500.00 | 1,000 | 0 |
| 05-Feb-2025 | 46,000.00 | 46,000.00 | 45,000.00 | 45,200.00 | 500 | 0 |
| 04-Feb-2025 | 49,500.00 | 49,500.00 | 46,000.00 | 46,000.00 | 500 | 0 |
| 03-Feb-2025 | 46,500.00 | 49,500.00 | 46,500.00 | 49,500.00 | 2,400 | 0 |
| 31-Jan-2025 | 46,475.00 | 46,500.00 | 46,475.00 | 46,500.00 | 1,100 | 0 |
| 30-Jan-2025 | 46,550.00 | 46,550.00 | 46,525.00 | 46,550.00 | 2,700 | 0 |
| 24-Jan-2025 | 46,550.00 | 46,575.00 | 45,000.00 | 45,000.00 | 800 | 0 |
| 23-Jan-2025 | 46,550.00 | 46,600.00 | 46,550.00 | 46,550.00 | 2,200 | 0 |
| 22-Jan-2025 | 46,875.00 | 46,875.00 | 41,200.00 | 46,525.00 | 4,400 | 0 |
| 21-Jan-2025 | 41,350.00 | 41,350.00 | 41,300.00 | 41,300.00 | 1,400 | 0 |
| 20-Jan-2025 | 41,225.00 | 41,225.00 | 41,225.00 | 41,225.00 | 1,100 | 0 |
| 17-Jan-2025 | 41,200.00 | 41,200.00 | 41,200.00 | 41,200.00 | 0 | 0 |
| 16-Jan-2025 | 41,200.00 | 41,200.00 | 41,200.00 | 41,200.00 | 0 | 0 |
| 15-Jan-2025 | 41,200.00 | 41,200.00 | 41,200.00 | 41,200.00 | 400 | 0 |
| 14-Jan-2025 | 41,200.00 | 41,200.00 | 41,200.00 | 41,200.00 | 0 | 0 |
| 13-Jan-2025 | 41,200.00 | 41,200.00 | 41,200.00 | 41,200.00 | 100 | 0 |
| 10-Jan-2025 | 44,000.00 | 44,000.00 | 40,100.00 | 41,150.00 | 900 | 0 |
| 09-Jan-2025 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | 200 | 0 |
| 08-Jan-2025 | 44,500.00 | 44,500.00 | 44,500.00 | 44,500.00 | 500 | 0 |
| 07-Jan-2025 | 44,250.00 | 44,500.00 | 44,250.00 | 44,500.00 | 900 | 0 |
| 06-Jan-2025 | 42,500.00 | 42,500.00 | 42,500.00 | 42,500.00 | 300 | 0 |
| 03-Jan-2025 | 42,100.00 | 42,100.00 | 42,100.00 | 42,100.00 | 0 | 0 |
| 02-Jan-2025 | 42,100.00 | 42,100.00 | 42,100.00 | 42,100.00 | 0 | 0 |
| 30-Dec-2024 | 42,000.00 | 42,100.00 | 42,000.00 | 42,100.00 | 600 | 0 |
| 27-Dec-2024 | 42,100.00 | 42,100.00 | 42,100.00 | 42,100.00 | 100 | 0 |
| 24-Dec-2024 | 42,100.00 | 42,100.00 | 42,100.00 | 42,100.00 | 100 | 0 |
| 23-Dec-2024 | 42,100.00 | 42,100.00 | 42,100.00 | 42,100.00 | 200 | 0 |
| 20-Dec-2024 | 42,100.00 | 42,100.00 | 42,100.00 | 42,100.00 | 200 | 0 |
| 19-Dec-2024 | 42,300.00 | 42,300.00 | 42,300.00 | 42,300.00 | 5,000 | 0 |
| 18-Dec-2024 | 42,300.00 | 42,300.00 | 42,300.00 | 42,300.00 | 100 | 0 |
| 17-Dec-2024 | 42,800.00 | 42,800.00 | 42,500.00 | 42,500.00 | 600 | 0 |
| 16-Dec-2024 | 42,500.00 | 42,500.00 | 42,500.00 | 42,500.00 | 0 | 0 |
| 13-Dec-2024 | 42,500.00 | 42,500.00 | 42,500.00 | 42,500.00 | 200 | 0 |
| 12-Dec-2024 | 42,500.00 | 42,500.00 | 42,500.00 | 42,500.00 | 0 | 0 |
| 11-Dec-2024 | 42,500.00 | 42,500.00 | 42,500.00 | 42,500.00 | 400 | 0 |
| 10-Dec-2024 | 45,500.00 | 46,000.00 | 42,000.00 | 42,500.00 | 500 | 0 |
| 09-Dec-2024 | 40,500.00 | 46,000.00 | 40,500.00 | 46,000.00 | 400 | 0 |
| 06-Dec-2024 | 44,525.00 | 44,525.00 | 44,500.00 | 44,500.00 | 500 | 0 |
| 05-Dec-2024 | 44,525.00 | 44,525.00 | 44,525.00 | 44,525.00 | 500 | 0 |
| 04-Dec-2024 | 45,575.00 | 45,625.00 | 44,525.00 | 44,525.00 | 400 | 0 |
| 03-Dec-2024 | 45,575.00 | 45,625.00 | 45,575.00 | 45,625.00 | 1,500 | 0 |
| 02-Dec-2024 | 45,875.00 | 45,875.00 | 45,625.00 | 45,625.00 | 200 | 0 |
| 29-Nov-2024 | 46,000.00 | 46,000.00 | 46,000.00 | 46,000.00 | 100 | 0 |
| 28-Nov-2024 | 44,775.00 | 46,100.00 | 44,775.00 | 46,100.00 | 500 | 0 |
| 26-Nov-2024 | 44,700.00 | 44,775.00 | 44,700.00 | 44,775.00 | 600 | 0 |
| 25-Nov-2024 | 44,775.00 | 44,775.00 | 44,775.00 | 44,775.00 | 200 | 0 |