| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 21-Jul-2025 | 376.00 | 380.00 | 372.00 | 376.00 | 6,174,700 | 0 |
| 18-Jul-2025 | 362.00 | 374.00 | 362.00 | 372.00 | 3,031,200 | 0 |
| 17-Jul-2025 | 364.00 | 366.00 | 362.00 | 362.00 | 2,221,700 | 0 |
| 16-Jul-2025 | 364.00 | 368.00 | 360.00 | 364.00 | 3,744,500 | 0 |
| 15-Jul-2025 | 370.00 | 370.00 | 364.00 | 364.00 | 1,754,100 | 0 |
| 14-Jul-2025 | 370.00 | 378.00 | 368.00 | 370.00 | 3,734,300 | 0 |
| 11-Jul-2025 | 362.00 | 370.00 | 362.00 | 366.00 | 3,520,700 | 0 |
| 10-Jul-2025 | 356.00 | 360.00 | 354.00 | 360.00 | 1,756,600 | 0 |
| 09-Jul-2025 | 356.00 | 358.00 | 352.00 | 356.00 | 1,773,700 | 0 |
| 08-Jul-2025 | 356.00 | 358.00 | 352.00 | 352.00 | 1,839,900 | 0 |
| 07-Jul-2025 | 358.00 | 362.00 | 354.00 | 354.00 | 1,711,600 | 0 |
| 04-Jul-2025 | 364.00 | 366.00 | 356.00 | 358.00 | 2,954,300 | 0 |
| 03-Jul-2025 | 366.00 | 368.00 | 360.00 | 364.00 | 1,702,900 | 0 |
| 02-Jul-2025 | 364.00 | 366.00 | 358.00 | 362.00 | 2,936,900 | 0 |
| 01-Jul-2025 | 362.00 | 366.00 | 360.00 | 364.00 | 1,629,400 | 0 |
| 30-Jun-2025 | 362.00 | 368.00 | 360.00 | 360.00 | 4,447,400 | 0 |
| 26-Jun-2025 | 366.00 | 370.00 | 362.00 | 362.00 | 4,510,200 | 0 |
| 25-Jun-2025 | 380.00 | 382.00 | 370.00 | 372.00 | 4,847,500 | 0 |
| 24-Jun-2025 | 380.00 | 388.00 | 378.00 | 380.00 | 3,178,100 | 0 |
| 23-Jun-2025 | 380.00 | 384.00 | 360.00 | 380.00 | 3,303,300 | 0 |
| 20-Jun-2025 | 384.00 | 390.00 | 380.00 | 382.00 | 2,969,800 | 0 |
| 19-Jun-2025 | 394.00 | 394.00 | 380.00 | 384.00 | 8,163,000 | 0 |
| 18-Jun-2025 | 396.00 | 404.00 | 390.00 | 392.00 | 9,456,600 | 0 |
| 17-Jun-2025 | 430.00 | 432.00 | 390.00 | 394.00 | 25,484,800 | 0 |
| 16-Jun-2025 | 420.00 | 432.00 | 420.00 | 430.00 | 11,186,900 | 0 |
| 13-Jun-2025 | 416.00 | 426.00 | 410.00 | 420.00 | 9,535,300 | 0 |
| 12-Jun-2025 | 402.00 | 416.00 | 402.00 | 414.00 | 7,233,100 | 0 |
| 11-Jun-2025 | 400.00 | 404.00 | 394.00 | 400.00 | 4,373,300 | 0 |
| 10-Jun-2025 | 394.00 | 404.00 | 394.00 | 400.00 | 7,882,000 | 0 |
| 05-Jun-2025 | 402.00 | 402.00 | 394.00 | 394.00 | 2,389,100 | 0 |
| 04-Jun-2025 | 392.00 | 402.00 | 390.00 | 398.00 | 4,632,700 | 0 |
| 03-Jun-2025 | 392.00 | 396.00 | 388.00 | 390.00 | 5,008,000 | 0 |
| 02-Jun-2025 | 396.00 | 396.00 | 390.00 | 390.00 | 3,263,400 | 0 |
| 28-May-2025 | 396.00 | 402.00 | 394.00 | 396.00 | 5,795,600 | 0 |
| 27-May-2025 | 392.00 | 396.00 | 390.00 | 396.00 | 3,350,900 | 0 |
| 26-May-2025 | 394.00 | 396.00 | 386.00 | 390.00 | 5,011,400 | 0 |
| 23-May-2025 | 396.00 | 398.00 | 394.00 | 396.00 | 1,226,400 | 0 |
| 22-May-2025 | 400.00 | 402.00 | 392.00 | 396.00 | 3,786,000 | 0 |
| 21-May-2025 | 398.00 | 404.00 | 396.00 | 398.00 | 3,073,100 | 0 |
| 20-May-2025 | 408.00 | 412.00 | 398.00 | 398.00 | 7,418,300 | 0 |
| 19-May-2025 | 394.00 | 408.00 | 394.00 | 406.00 | 8,657,100 | 0 |
| 16-May-2025 | 390.00 | 394.00 | 386.00 | 392.00 | 6,857,100 | 0 |
| 15-May-2025 | 390.00 | 392.00 | 386.00 | 388.00 | 4,132,000 | 0 |
| 14-May-2025 | 384.00 | 390.00 | 384.00 | 388.00 | 6,225,900 | 0 |
| 09-May-2025 | 384.00 | 386.00 | 382.00 | 382.00 | 2,086,800 | 0 |
| 08-May-2025 | 392.00 | 394.00 | 382.00 | 386.00 | 4,954,900 | 0 |
| 07-May-2025 | 388.00 | 400.00 | 386.00 | 390.00 | 16,465,400 | 0 |
| 06-May-2025 | 372.00 | 386.00 | 370.00 | 386.00 | 10,179,100 | 0 |
| 05-May-2025 | 376.00 | 378.00 | 368.00 | 370.00 | 8,513,100 | 0 |
| 02-May-2025 | 380.00 | 384.00 | 374.00 | 376.00 | 13,556,200 | 0 |
| 30-Apr-2025 | 384.00 | 384.00 | 376.00 | 380.00 | 6,321,400 | 0 |
| 29-Apr-2025 | 386.00 | 392.00 | 380.00 | 384.00 | 9,833,600 | 0 |
| 28-Apr-2025 | 394.00 | 394.00 | 376.00 | 386.00 | 18,643,900 | 0 |
| 25-Apr-2025 | 444.00 | 450.00 | 396.00 | 402.00 | 20,583,900 | 0 |
| 24-Apr-2025 | 434.00 | 450.00 | 430.00 | 444.00 | 4,603,900 | 0 |
| 23-Apr-2025 | 434.00 | 442.00 | 426.00 | 432.00 | 6,488,800 | 0 |
| 22-Apr-2025 | 408.00 | 434.00 | 408.00 | 432.00 | 6,301,700 | 0 |
| 21-Apr-2025 | 404.00 | 408.00 | 402.00 | 408.00 | 2,228,900 | 0 |
| 17-Apr-2025 | 400.00 | 408.00 | 396.00 | 404.00 | 2,242,600 | 0 |
| 16-Apr-2025 | 408.00 | 410.00 | 398.00 | 400.00 | 3,223,400 | 0 |
| 15-Apr-2025 | 408.00 | 416.00 | 404.00 | 404.00 | 3,770,100 | 0 |
| 14-Apr-2025 | 390.00 | 410.00 | 390.00 | 406.00 | 5,625,300 | 0 |
| 11-Apr-2025 | 378.00 | 390.00 | 372.00 | 388.00 | 1,357,200 | 0 |
| 10-Apr-2025 | 364.00 | 386.00 | 364.00 | 382.00 | 2,589,800 | 0 |
| 09-Apr-2025 | 362.00 | 368.00 | 356.00 | 358.00 | 3,088,600 | 0 |
| 08-Apr-2025 | 360.00 | 378.00 | 358.00 | 362.00 | 3,209,700 | 0 |
| 27-Mar-2025 | 392.00 | 394.00 | 388.00 | 394.00 | 1,079,300 | 0 |
| 26-Mar-2025 | 388.00 | 398.00 | 386.00 | 394.00 | 3,055,400 | 0 |
| 25-Mar-2025 | 390.00 | 396.00 | 384.00 | 386.00 | 2,815,400 | 0 |
| 24-Mar-2025 | 396.00 | 398.00 | 378.00 | 388.00 | 2,577,800 | 0 |
| 21-Mar-2025 | 394.00 | 410.00 | 386.00 | 396.00 | 6,740,000 | 0 |
| 20-Mar-2025 | 400.00 | 402.00 | 394.00 | 394.00 | 1,607,200 | 0 |
| 19-Mar-2025 | 400.00 | 404.00 | 394.00 | 398.00 | 1,295,100 | 0 |
| 18-Mar-2025 | 414.00 | 416.00 | 386.00 | 400.00 | 3,690,800 | 0 |
| 17-Mar-2025 | 396.00 | 416.00 | 394.00 | 414.00 | 4,398,700 | 0 |
| 14-Mar-2025 | 394.00 | 398.00 | 390.00 | 394.00 | 892,000 | 0 |
| 13-Mar-2025 | 394.00 | 398.00 | 390.00 | 394.00 | 1,088,700 | 0 |
| 12-Mar-2025 | 390.00 | 398.00 | 382.00 | 394.00 | 2,861,300 | 0 |
| 11-Mar-2025 | 394.00 | 394.00 | 380.00 | 382.00 | 3,754,900 | 0 |
| 10-Mar-2025 | 396.00 | 404.00 | 392.00 | 398.00 | 1,749,900 | 0 |
| 07-Mar-2025 | 396.00 | 402.00 | 388.00 | 396.00 | 3,237,400 | 0 |
| 06-Mar-2025 | 384.00 | 398.00 | 384.00 | 394.00 | 2,545,200 | 0 |
| 05-Mar-2025 | 384.00 | 388.00 | 380.00 | 382.00 | 1,634,800 | 0 |
| 04-Mar-2025 | 392.00 | 394.00 | 376.00 | 380.00 | 2,639,000 | 0 |
| 03-Mar-2025 | 382.00 | 394.00 | 382.00 | 394.00 | 2,005,800 | 0 |
| 28-Feb-2025 | 394.00 | 396.00 | 376.00 | 382.00 | 3,048,600 | 0 |
| 27-Feb-2025 | 402.00 | 412.00 | 392.00 | 394.00 | 3,481,700 | 0 |
| 26-Feb-2025 | 404.00 | 408.00 | 394.00 | 400.00 | 1,444,300 | 0 |
| 25-Feb-2025 | 416.00 | 416.00 | 400.00 | 400.00 | 1,406,700 | 0 |
| 24-Feb-2025 | 418.00 | 420.00 | 406.00 | 416.00 | 1,705,600 | 0 |
| 21-Feb-2025 | 420.00 | 424.00 | 410.00 | 418.00 | 1,267,600 | 0 |
| 20-Feb-2025 | 430.00 | 432.00 | 418.00 | 420.00 | 1,421,500 | 0 |
| 19-Feb-2025 | 422.00 | 436.00 | 420.00 | 430.00 | 3,246,100 | 0 |
| 18-Feb-2025 | 426.00 | 432.00 | 414.00 | 420.00 | 2,356,100 | 0 |
| 17-Feb-2025 | 406.00 | 430.00 | 406.00 | 424.00 | 3,329,200 | 0 |
| 14-Feb-2025 | 408.00 | 436.00 | 402.00 | 402.00 | 4,391,500 | 0 |
| 13-Feb-2025 | 392.00 | 406.00 | 386.00 | 404.00 | 3,125,800 | 0 |
| 12-Feb-2025 | 396.00 | 402.00 | 380.00 | 388.00 | 5,903,500 | 0 |
| 11-Feb-2025 | 414.00 | 420.00 | 394.00 | 394.00 | 5,801,600 | 0 |
| 10-Feb-2025 | 414.00 | 434.00 | 404.00 | 414.00 | 1,021,100 | 0 |