| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 107.00 | 110.00 | 103.00 | 106.00 | 115,600 | 0 |
| 17-Jul-2025 | 117.00 | 117.00 | 105.00 | 108.00 | 94,900 | 0 |
| 16-Jul-2025 | 109.00 | 110.00 | 106.00 | 108.00 | 63,200 | 0 |
| 15-Jul-2025 | 105.00 | 109.00 | 105.00 | 109.00 | 71,800 | 0 |
| 14-Jul-2025 | 112.00 | 113.00 | 105.00 | 110.00 | 286,500 | 0 |
| 11-Jul-2025 | 121.00 | 121.00 | 108.00 | 112.00 | 309,000 | 0 |
| 10-Jul-2025 | 104.00 | 133.00 | 104.00 | 109.00 | 4,724,400 | 0 |
| 09-Jul-2025 | 104.00 | 104.00 | 104.00 | 104.00 | 100 | 0 |
| 08-Jul-2025 | 107.00 | 107.00 | 104.00 | 104.00 | 8,400 | 0 |
| 07-Jul-2025 | 101.00 | 108.00 | 101.00 | 104.00 | 71,500 | 0 |
| 04-Jul-2025 | 100.00 | 106.00 | 100.00 | 106.00 | 11,100 | 0 |
| 03-Jul-2025 | 100.00 | 106.00 | 97.00 | 106.00 | 27,900 | 0 |
| 02-Jul-2025 | 102.00 | 106.00 | 102.00 | 106.00 | 1,100 | 0 |
| 01-Jul-2025 | 104.00 | 107.00 | 104.00 | 107.00 | 200 | 0 |
| 30-Jun-2025 | 103.00 | 105.00 | 103.00 | 105.00 | 200 | 0 |
| 26-Jun-2025 | 106.00 | 107.00 | 106.00 | 106.00 | 1,100 | 0 |
| 25-Jun-2025 | 106.00 | 106.00 | 106.00 | 106.00 | 100 | 0 |
| 24-Jun-2025 | 106.00 | 106.00 | 106.00 | 106.00 | 0 | 0 |
| 23-Jun-2025 | 101.00 | 106.00 | 100.00 | 106.00 | 111,600 | 0 |
| 20-Jun-2025 | 109.00 | 109.00 | 101.00 | 106.00 | 6,900 | 0 |
| 19-Jun-2025 | 104.00 | 105.00 | 102.00 | 105.00 | 3,800 | 0 |
| 18-Jun-2025 | 107.00 | 109.00 | 104.00 | 104.00 | 23,300 | 0 |
| 17-Jun-2025 | 106.00 | 109.00 | 106.00 | 106.00 | 17,700 | 0 |
| 16-Jun-2025 | 109.00 | 110.00 | 106.00 | 106.00 | 107,600 | 0 |
| 13-Jun-2025 | 108.00 | 111.00 | 104.00 | 106.00 | 73,300 | 0 |
| 12-Jun-2025 | 109.00 | 109.00 | 102.00 | 105.00 | 8,200 | 0 |
| 11-Jun-2025 | 107.00 | 108.00 | 106.00 | 108.00 | 9,500 | 0 |
| 10-Jun-2025 | 108.00 | 108.00 | 108.00 | 108.00 | 600 | 0 |
| 05-Jun-2025 | 108.00 | 108.00 | 105.00 | 108.00 | 6,500 | 0 |
| 04-Jun-2025 | 108.00 | 110.00 | 103.00 | 105.00 | 41,900 | 0 |
| 03-Jun-2025 | 112.00 | 112.00 | 109.00 | 109.00 | 6,200 | 0 |
| 02-Jun-2025 | 108.00 | 111.00 | 108.00 | 108.00 | 24,100 | 0 |
| 28-May-2025 | 100.00 | 108.00 | 100.00 | 108.00 | 36,700 | 0 |
| 27-May-2025 | 108.00 | 108.00 | 107.00 | 108.00 | 800 | 0 |
| 26-May-2025 | 106.00 | 108.00 | 105.00 | 108.00 | 100,500 | 0 |
| 23-May-2025 | 105.00 | 106.00 | 105.00 | 106.00 | 1,600 | 0 |
| 22-May-2025 | 106.00 | 106.00 | 106.00 | 106.00 | 2,500 | 0 |
| 21-May-2025 | 108.00 | 113.00 | 92.00 | 106.00 | 17,500 | 0 |
| 20-May-2025 | 107.00 | 107.00 | 107.00 | 107.00 | 1,100 | 0 |
| 19-May-2025 | 105.00 | 108.00 | 105.00 | 107.00 | 900 | 0 |
| 16-May-2025 | 105.00 | 106.00 | 103.00 | 105.00 | 49,100 | 0 |
| 15-May-2025 | 106.00 | 106.00 | 105.00 | 106.00 | 1,600 | 0 |
| 14-May-2025 | 103.00 | 105.00 | 102.00 | 105.00 | 37,800 | 0 |
| 09-May-2025 | 113.00 | 113.00 | 105.00 | 107.00 | 11,900 | 0 |
| 08-May-2025 | 108.00 | 108.00 | 105.00 | 106.00 | 32,000 | 0 |
| 07-May-2025 | 102.00 | 108.00 | 102.00 | 107.00 | 30,300 | 0 |
| 06-May-2025 | 107.00 | 107.00 | 105.00 | 107.00 | 19,000 | 0 |
| 05-May-2025 | 108.00 | 113.00 | 107.00 | 107.00 | 24,400 | 0 |
| 02-May-2025 | 106.00 | 109.00 | 104.00 | 108.00 | 26,700 | 0 |
| 30-Apr-2025 | 105.00 | 106.00 | 104.00 | 106.00 | 11,600 | 0 |
| 29-Apr-2025 | 105.00 | 106.00 | 103.00 | 106.00 | 9,300 | 0 |
| 28-Apr-2025 | 106.00 | 106.00 | 103.00 | 105.00 | 24,600 | 0 |
| 25-Apr-2025 | 104.00 | 105.00 | 102.00 | 105.00 | 88,000 | 0 |
| 24-Apr-2025 | 104.00 | 110.00 | 103.00 | 105.00 | 20,300 | 0 |
| 23-Apr-2025 | 102.00 | 111.00 | 96.00 | 104.00 | 496,900 | 0 |
| 22-Apr-2025 | 102.00 | 102.00 | 96.00 | 102.00 | 1,700 | 0 |
| 21-Apr-2025 | 102.00 | 102.00 | 102.00 | 102.00 | 700 | 0 |
| 17-Apr-2025 | 102.00 | 102.00 | 99.00 | 102.00 | 10,800 | 0 |
| 16-Apr-2025 | 101.00 | 101.00 | 100.00 | 100.00 | 500 | 0 |
| 15-Apr-2025 | 100.00 | 102.00 | 100.00 | 101.00 | 6,700 | 0 |
| 14-Apr-2025 | 99.00 | 104.00 | 88.00 | 100.00 | 72,000 | 0 |
| 11-Apr-2025 | 103.00 | 103.00 | 99.00 | 103.00 | 5,500 | 0 |
| 10-Apr-2025 | 100.00 | 104.00 | 99.00 | 99.00 | 64,300 | 0 |
| 09-Apr-2025 | 99.00 | 105.00 | 96.00 | 104.00 | 23,400 | 0 |
| 08-Apr-2025 | 105.00 | 105.00 | 94.00 | 99.00 | 13,000 | 0 |
| 27-Mar-2025 | 105.00 | 109.00 | 105.00 | 109.00 | 33,000 | 0 |
| 26-Mar-2025 | 106.00 | 110.00 | 106.00 | 110.00 | 15,000 | 0 |
| 25-Mar-2025 | 110.00 | 110.00 | 104.00 | 108.00 | 14,000 | 0 |
| 24-Mar-2025 | 110.00 | 110.00 | 103.00 | 104.00 | 67,000 | 0 |
| 21-Mar-2025 | 111.00 | 111.00 | 106.00 | 108.00 | 11,000 | 0 |
| 20-Mar-2025 | 111.00 | 111.00 | 106.00 | 106.00 | 29,000 | 0 |
| 19-Mar-2025 | 111.00 | 111.00 | 105.00 | 109.00 | 84,600 | 0 |
| 18-Mar-2025 | 112.00 | 112.00 | 105.00 | 109.00 | 41,200 | 0 |
| 17-Mar-2025 | 106.00 | 110.00 | 106.00 | 108.00 | 35,000 | 0 |
| 14-Mar-2025 | 109.00 | 112.00 | 109.00 | 109.00 | 1,500 | 0 |
| 13-Mar-2025 | 103.00 | 110.00 | 103.00 | 109.00 | 33,700 | 0 |
| 12-Mar-2025 | 105.00 | 115.00 | 103.00 | 103.00 | 36,700 | 0 |
| 11-Mar-2025 | 115.00 | 115.00 | 103.00 | 103.00 | 101,400 | 0 |
| 10-Mar-2025 | 112.00 | 112.00 | 110.00 | 110.00 | 45,700 | 0 |
| 07-Mar-2025 | 112.00 | 112.00 | 110.00 | 110.00 | 7,600 | 0 |
| 06-Mar-2025 | 107.00 | 118.00 | 106.00 | 110.00 | 762,200 | 0 |
| 05-Mar-2025 | 112.00 | 112.00 | 108.00 | 110.00 | 4,900 | 0 |
| 04-Mar-2025 | 115.00 | 115.00 | 104.00 | 107.00 | 50,000 | 0 |
| 03-Mar-2025 | 108.00 | 112.00 | 108.00 | 112.00 | 3,500 | 0 |
| 28-Feb-2025 | 106.00 | 115.00 | 106.00 | 112.00 | 16,200 | 0 |
| 27-Feb-2025 | 115.00 | 115.00 | 107.00 | 109.00 | 6,800 | 0 |
| 26-Feb-2025 | 111.00 | 114.00 | 106.00 | 111.00 | 9,100 | 0 |
| 25-Feb-2025 | 107.00 | 113.00 | 99.00 | 111.00 | 63,700 | 0 |
| 24-Feb-2025 | 113.00 | 113.00 | 106.00 | 113.00 | 31,400 | 0 |
| 21-Feb-2025 | 111.00 | 112.00 | 106.00 | 107.00 | 13,100 | 0 |
| 20-Feb-2025 | 109.00 | 113.00 | 109.00 | 112.00 | 6,000 | 0 |
| 19-Feb-2025 | 109.00 | 113.00 | 109.00 | 113.00 | 26,400 | 0 |
| 18-Feb-2025 | 109.00 | 113.00 | 109.00 | 113.00 | 300 | 0 |
| 17-Feb-2025 | 108.00 | 113.00 | 108.00 | 113.00 | 4,700 | 0 |
| 14-Feb-2025 | 114.00 | 117.00 | 108.00 | 108.00 | 34,300 | 0 |
| 13-Feb-2025 | 109.00 | 117.00 | 97.00 | 114.00 | 149,500 | 0 |
| 12-Feb-2025 | 109.00 | 109.00 | 106.00 | 109.00 | 6,500 | 0 |
| 11-Feb-2025 | 111.00 | 115.00 | 109.00 | 109.00 | 6,500 | 0 |
| 10-Feb-2025 | 110.00 | 117.00 | 110.00 | 115.00 | 6,700 | 0 |
| 07-Feb-2025 | 111.00 | 119.00 | 109.00 | 117.00 | 7,300 | 0 |