| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 340.00 | 354.00 | 332.00 | 336.00 | 346,700 | 0 |
| 17-Jul-2025 | 342.00 | 356.00 | 338.00 | 338.00 | 47,900 | 0 |
| 16-Jul-2025 | 332.00 | 356.00 | 332.00 | 340.00 | 181,800 | 0 |
| 15-Jul-2025 | 358.00 | 358.00 | 350.00 | 350.00 | 8,800 | 0 |
| 14-Jul-2025 | 358.00 | 358.00 | 336.00 | 344.00 | 32,300 | 0 |
| 11-Jul-2025 | 366.00 | 366.00 | 346.00 | 346.00 | 14,900 | 0 |
| 10-Jul-2025 | 344.00 | 354.00 | 342.00 | 346.00 | 15,800 | 0 |
| 09-Jul-2025 | 340.00 | 356.00 | 340.00 | 344.00 | 8,500 | 0 |
| 08-Jul-2025 | 330.00 | 358.00 | 330.00 | 340.00 | 23,200 | 0 |
| 07-Jul-2025 | 336.00 | 360.00 | 330.00 | 338.00 | 257,000 | 0 |
| 04-Jul-2025 | 350.00 | 350.00 | 336.00 | 336.00 | 28,300 | 0 |
| 03-Jul-2025 | 354.00 | 354.00 | 352.00 | 352.00 | 1,200 | 0 |
| 02-Jul-2025 | 356.00 | 356.00 | 346.00 | 346.00 | 2,300 | 0 |
| 01-Jul-2025 | 356.00 | 356.00 | 356.00 | 356.00 | 200 | 0 |
| 30-Jun-2025 | 338.00 | 360.00 | 338.00 | 356.00 | 179,700 | 0 |
| 26-Jun-2025 | 358.00 | 360.00 | 358.00 | 358.00 | 1,200 | 0 |
| 25-Jun-2025 | 334.00 | 362.00 | 328.00 | 356.00 | 22,400 | 0 |
| 24-Jun-2025 | 332.00 | 364.00 | 328.00 | 348.00 | 234,500 | 0 |
| 23-Jun-2025 | 348.00 | 348.00 | 330.00 | 332.00 | 24,200 | 0 |
| 20-Jun-2025 | 352.00 | 356.00 | 348.00 | 348.00 | 26,300 | 0 |
| 19-Jun-2025 | 364.00 | 364.00 | 348.00 | 362.00 | 28,200 | 0 |
| 18-Jun-2025 | 354.00 | 364.00 | 344.00 | 364.00 | 57,700 | 0 |
| 17-Jun-2025 | 362.00 | 380.00 | 348.00 | 362.00 | 15,400 | 0 |
| 16-Jun-2025 | 354.00 | 384.00 | 344.00 | 362.00 | 214,600 | 0 |
| 13-Jun-2025 | 364.00 | 364.00 | 354.00 | 360.00 | 20,600 | 0 |
| 12-Jun-2025 | 360.00 | 368.00 | 346.00 | 356.00 | 196,500 | 0 |
| 11-Jun-2025 | 364.00 | 364.00 | 360.00 | 364.00 | 7,200 | 0 |
| 10-Jun-2025 | 354.00 | 368.00 | 354.00 | 358.00 | 97,700 | 0 |
| 05-Jun-2025 | 366.00 | 366.00 | 354.00 | 354.00 | 10,700 | 0 |
| 04-Jun-2025 | 366.00 | 368.00 | 348.00 | 362.00 | 151,200 | 0 |
| 03-Jun-2025 | 316.00 | 372.00 | 316.00 | 366.00 | 119,200 | 0 |
| 02-Jun-2025 | 354.00 | 370.00 | 350.00 | 350.00 | 90,900 | 0 |
| 28-May-2025 | 352.00 | 372.00 | 352.00 | 352.00 | 145,400 | 0 |
| 27-May-2025 | 360.00 | 374.00 | 360.00 | 362.00 | 54,400 | 0 |
| 26-May-2025 | 348.00 | 400.00 | 348.00 | 360.00 | 469,700 | 0 |
| 23-May-2025 | 350.00 | 350.00 | 340.00 | 348.00 | 16,500 | 0 |
| 22-May-2025 | 352.00 | 366.00 | 340.00 | 344.00 | 119,200 | 0 |
| 21-May-2025 | 348.00 | 356.00 | 342.00 | 350.00 | 38,800 | 0 |
| 20-May-2025 | 348.00 | 362.00 | 342.00 | 348.00 | 52,200 | 0 |
| 19-May-2025 | 350.00 | 366.00 | 348.00 | 350.00 | 107,800 | 0 |
| 16-May-2025 | 352.00 | 372.00 | 342.00 | 350.00 | 168,800 | 0 |
| 15-May-2025 | 354.00 | 372.00 | 350.00 | 352.00 | 308,000 | 0 |
| 14-May-2025 | 382.00 | 394.00 | 350.00 | 352.00 | 1,386,700 | 0 |
| 09-May-2025 | 332.00 | 402.00 | 322.00 | 402.00 | 1,380,900 | 0 |
| 08-May-2025 | 332.00 | 336.00 | 318.00 | 322.00 | 9,300 | 0 |
| 07-May-2025 | 330.00 | 330.00 | 324.00 | 324.00 | 52,500 | 0 |
| 06-May-2025 | 330.00 | 330.00 | 320.00 | 324.00 | 13,500 | 0 |
| 05-May-2025 | 340.00 | 340.00 | 320.00 | 330.00 | 16,800 | 0 |
| 02-May-2025 | 328.00 | 328.00 | 318.00 | 320.00 | 10,800 | 0 |
| 30-Apr-2025 | 324.00 | 342.00 | 318.00 | 318.00 | 30,000 | 0 |
| 29-Apr-2025 | 326.00 | 342.00 | 318.00 | 320.00 | 29,400 | 0 |
| 28-Apr-2025 | 310.00 | 326.00 | 304.00 | 326.00 | 53,500 | 0 |
| 25-Apr-2025 | 304.00 | 324.00 | 286.00 | 310.00 | 83,600 | 0 |
| 24-Apr-2025 | 310.00 | 330.00 | 298.00 | 304.00 | 143,200 | 0 |
| 23-Apr-2025 | 290.00 | 314.00 | 290.00 | 308.00 | 50,600 | 0 |
| 22-Apr-2025 | 282.00 | 318.00 | 270.00 | 306.00 | 22,500 | 0 |
| 21-Apr-2025 | 300.00 | 304.00 | 296.00 | 296.00 | 22,800 | 0 |
| 17-Apr-2025 | 304.00 | 306.00 | 296.00 | 296.00 | 15,700 | 0 |
| 16-Apr-2025 | 306.00 | 306.00 | 292.00 | 304.00 | 22,700 | 0 |
| 15-Apr-2025 | 300.00 | 320.00 | 290.00 | 306.00 | 134,200 | 0 |
| 14-Apr-2025 | 298.00 | 318.00 | 286.00 | 300.00 | 120,500 | 0 |
| 11-Apr-2025 | 298.00 | 298.00 | 296.00 | 298.00 | 38,200 | 0 |
| 10-Apr-2025 | 288.00 | 298.00 | 286.00 | 298.00 | 30,600 | 0 |
| 09-Apr-2025 | 298.00 | 334.00 | 268.00 | 286.00 | 160,700 | 0 |
| 08-Apr-2025 | 322.00 | 322.00 | 292.00 | 298.00 | 138,500 | 0 |
| 27-Mar-2025 | 320.00 | 340.00 | 318.00 | 328.00 | 22,900 | 0 |
| 26-Mar-2025 | 322.00 | 330.00 | 318.00 | 318.00 | 38,500 | 0 |
| 25-Mar-2025 | 330.00 | 330.00 | 314.00 | 320.00 | 22,400 | 0 |
| 24-Mar-2025 | 322.00 | 330.00 | 304.00 | 330.00 | 110,900 | 0 |
| 21-Mar-2025 | 332.00 | 332.00 | 322.00 | 330.00 | 16,500 | 0 |
| 20-Mar-2025 | 320.00 | 352.00 | 320.00 | 332.00 | 8,500 | 0 |
| 19-Mar-2025 | 320.00 | 330.00 | 320.00 | 328.00 | 108,300 | 0 |
| 18-Mar-2025 | 380.00 | 380.00 | 298.00 | 330.00 | 156,500 | 0 |
| 17-Mar-2025 | 362.00 | 362.00 | 344.00 | 360.00 | 73,100 | 0 |
| 14-Mar-2025 | 380.00 | 380.00 | 346.00 | 362.00 | 182,800 | 0 |
| 13-Mar-2025 | 362.00 | 380.00 | 338.00 | 358.00 | 189,000 | 0 |
| 12-Mar-2025 | 390.00 | 390.00 | 362.00 | 362.00 | 35,300 | 0 |
| 11-Mar-2025 | 378.00 | 402.00 | 358.00 | 364.00 | 128,800 | 0 |
| 10-Mar-2025 | 374.00 | 376.00 | 364.00 | 364.00 | 49,800 | 0 |
| 07-Mar-2025 | 374.00 | 382.00 | 360.00 | 374.00 | 50,500 | 0 |
| 06-Mar-2025 | 356.00 | 368.00 | 356.00 | 368.00 | 89,200 | 0 |
| 05-Mar-2025 | 362.00 | 366.00 | 338.00 | 356.00 | 65,600 | 0 |
| 04-Mar-2025 | 380.00 | 386.00 | 360.00 | 372.00 | 19,400 | 0 |
| 03-Mar-2025 | 368.00 | 384.00 | 366.00 | 380.00 | 13,300 | 0 |
| 28-Feb-2025 | 380.00 | 392.00 | 368.00 | 368.00 | 94,200 | 0 |
| 27-Feb-2025 | 376.00 | 396.00 | 360.00 | 382.00 | 142,300 | 0 |
| 26-Feb-2025 | 382.00 | 410.00 | 368.00 | 378.00 | 249,300 | 0 |
| 25-Feb-2025 | 388.00 | 394.00 | 376.00 | 386.00 | 138,800 | 0 |
| 24-Feb-2025 | 402.00 | 402.00 | 380.00 | 384.00 | 197,700 | 0 |
| 21-Feb-2025 | 500.00 | 545.00 | 398.00 | 402.00 | 3,376,200 | 0 |
| 20-Feb-2025 | 372.00 | 450.00 | 372.00 | 450.00 | 2,236,900 | 0 |
| 19-Feb-2025 | 380.00 | 380.00 | 360.00 | 360.00 | 86,100 | 0 |
| 18-Feb-2025 | 376.00 | 380.00 | 350.00 | 380.00 | 51,500 | 0 |
| 17-Feb-2025 | 356.00 | 374.00 | 348.00 | 372.00 | 141,700 | 0 |
| 14-Feb-2025 | 360.00 | 370.00 | 350.00 | 356.00 | 61,500 | 0 |
| 13-Feb-2025 | 356.00 | 430.00 | 330.00 | 360.00 | 800,100 | 0 |
| 12-Feb-2025 | 472.00 | 472.00 | 326.00 | 352.00 | 1,070,900 | 0 |
| 11-Feb-2025 | 322.00 | 402.00 | 320.00 | 402.00 | 510,700 | 0 |
| 10-Feb-2025 | 350.00 | 360.00 | 300.00 | 322.00 | 112,100 | 0 |
| 07-Feb-2025 | 364.00 | 374.00 | 332.00 | 350.00 | 223,900 | 0 |