| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 118.00 | 126.00 | 109.00 | 110.00 | 1,910,100 | 0 |
| 17-Jul-2025 | 117.00 | 117.00 | 110.00 | 114.00 | 83,800 | 0 |
| 16-Jul-2025 | 114.00 | 116.00 | 112.00 | 113.00 | 73,400 | 0 |
| 15-Jul-2025 | 120.00 | 122.00 | 114.00 | 115.00 | 436,100 | 0 |
| 14-Jul-2025 | 105.00 | 128.00 | 105.00 | 119.00 | 3,869,900 | 0 |
| 11-Jul-2025 | 107.00 | 111.00 | 105.00 | 105.00 | 1,234,400 | 0 |
| 10-Jul-2025 | 107.00 | 107.00 | 105.00 | 107.00 | 5,600 | 0 |
| 09-Jul-2025 | 107.00 | 107.00 | 104.00 | 107.00 | 38,100 | 0 |
| 08-Jul-2025 | 108.00 | 123.00 | 104.00 | 108.00 | 637,400 | 0 |
| 07-Jul-2025 | 107.00 | 108.00 | 106.00 | 108.00 | 23,400 | 0 |
| 04-Jul-2025 | 105.00 | 108.00 | 105.00 | 107.00 | 172,500 | 0 |
| 03-Jul-2025 | 106.00 | 107.00 | 105.00 | 105.00 | 12,900 | 0 |
| 02-Jul-2025 | 106.00 | 106.00 | 105.00 | 105.00 | 8,100 | 0 |
| 01-Jul-2025 | 104.00 | 106.00 | 104.00 | 106.00 | 11,000 | 0 |
| 30-Jun-2025 | 105.00 | 106.00 | 103.00 | 105.00 | 1,500 | 0 |
| 26-Jun-2025 | 104.00 | 106.00 | 104.00 | 104.00 | 900 | 0 |
| 25-Jun-2025 | 104.00 | 104.00 | 104.00 | 104.00 | 9,200 | 0 |
| 24-Jun-2025 | 106.00 | 106.00 | 104.00 | 104.00 | 19,300 | 0 |
| 23-Jun-2025 | 106.00 | 106.00 | 106.00 | 106.00 | 1,800 | 0 |
| 20-Jun-2025 | 103.00 | 103.00 | 103.00 | 103.00 | 200 | 0 |
| 19-Jun-2025 | 106.00 | 106.00 | 102.00 | 103.00 | 16,100 | 0 |
| 18-Jun-2025 | 104.00 | 113.00 | 103.00 | 106.00 | 409,000 | 0 |
| 17-Jun-2025 | 106.00 | 107.00 | 103.00 | 103.00 | 117,100 | 0 |
| 16-Jun-2025 | 106.00 | 106.00 | 105.00 | 106.00 | 3,800 | 0 |
| 13-Jun-2025 | 105.00 | 106.00 | 100.00 | 106.00 | 93,500 | 0 |
| 12-Jun-2025 | 104.00 | 106.00 | 96.00 | 105.00 | 64,500 | 0 |
| 11-Jun-2025 | 107.00 | 110.00 | 97.00 | 104.00 | 109,100 | 0 |
| 10-Jun-2025 | 106.00 | 109.00 | 105.00 | 108.00 | 12,200 | 0 |
| 05-Jun-2025 | 108.00 | 109.00 | 106.00 | 106.00 | 14,200 | 0 |
| 04-Jun-2025 | 109.00 | 109.00 | 109.00 | 109.00 | 17,300 | 0 |
| 03-Jun-2025 | 108.00 | 109.00 | 108.00 | 109.00 | 3,000 | 0 |
| 02-Jun-2025 | 109.00 | 109.00 | 108.00 | 108.00 | 2,800 | 0 |
| 28-May-2025 | 111.00 | 112.00 | 108.00 | 109.00 | 36,800 | 0 |
| 27-May-2025 | 109.00 | 109.00 | 109.00 | 109.00 | 10,500 | 0 |
| 26-May-2025 | 109.00 | 111.00 | 109.00 | 110.00 | 3,300 | 0 |
| 23-May-2025 | 109.00 | 109.00 | 109.00 | 109.00 | 6,400 | 0 |
| 22-May-2025 | 110.00 | 110.00 | 108.00 | 110.00 | 4,400 | 0 |
| 21-May-2025 | 109.00 | 109.00 | 109.00 | 109.00 | 100 | 0 |
| 20-May-2025 | 110.00 | 110.00 | 107.00 | 109.00 | 6,200 | 0 |
| 19-May-2025 | 107.00 | 107.00 | 107.00 | 107.00 | 700 | 0 |
| 16-May-2025 | 105.00 | 113.00 | 105.00 | 107.00 | 318,300 | 0 |
| 15-May-2025 | 106.00 | 106.00 | 100.00 | 105.00 | 43,900 | 0 |
| 14-May-2025 | 105.00 | 105.00 | 105.00 | 105.00 | 2,600 | 0 |
| 09-May-2025 | 105.00 | 107.00 | 101.00 | 104.00 | 23,600 | 0 |
| 08-May-2025 | 109.00 | 109.00 | 106.00 | 106.00 | 26,600 | 0 |
| 07-May-2025 | 107.00 | 109.00 | 106.00 | 106.00 | 3,900 | 0 |
| 06-May-2025 | 108.00 | 109.00 | 107.00 | 108.00 | 23,100 | 0 |
| 05-May-2025 | 106.00 | 108.00 | 106.00 | 108.00 | 6,000 | 0 |
| 02-May-2025 | 105.00 | 113.00 | 105.00 | 106.00 | 43,100 | 0 |
| 30-Apr-2025 | 103.00 | 105.00 | 103.00 | 105.00 | 57,700 | 0 |
| 29-Apr-2025 | 102.00 | 103.00 | 102.00 | 103.00 | 98,700 | 0 |
| 28-Apr-2025 | 104.00 | 105.00 | 102.00 | 102.00 | 33,800 | 0 |
| 25-Apr-2025 | 100.00 | 104.00 | 99.00 | 104.00 | 71,800 | 0 |
| 24-Apr-2025 | 100.00 | 104.00 | 100.00 | 102.00 | 128,400 | 0 |
| 23-Apr-2025 | 102.00 | 103.00 | 101.00 | 101.00 | 45,500 | 0 |
| 22-Apr-2025 | 102.00 | 103.00 | 100.00 | 100.00 | 27,300 | 0 |
| 21-Apr-2025 | 101.00 | 102.00 | 101.00 | 102.00 | 30,200 | 0 |
| 17-Apr-2025 | 100.00 | 101.00 | 100.00 | 101.00 | 900 | 0 |
| 16-Apr-2025 | 100.00 | 100.00 | 99.00 | 99.00 | 20,600 | 0 |
| 15-Apr-2025 | 101.00 | 102.00 | 100.00 | 101.00 | 2,100 | 0 |
| 14-Apr-2025 | 100.00 | 105.00 | 100.00 | 103.00 | 12,600 | 0 |
| 11-Apr-2025 | 102.00 | 102.00 | 101.00 | 101.00 | 15,300 | 0 |
| 10-Apr-2025 | 105.00 | 105.00 | 103.00 | 103.00 | 5,100 | 0 |
| 09-Apr-2025 | 97.00 | 97.00 | 97.00 | 97.00 | 9,900 | 0 |
| 08-Apr-2025 | 100.00 | 100.00 | 90.00 | 97.00 | 203,100 | 0 |
| 27-Mar-2025 | 100.00 | 101.00 | 99.00 | 101.00 | 15,100 | 0 |
| 26-Mar-2025 | 99.00 | 103.00 | 99.00 | 103.00 | 14,100 | 0 |
| 25-Mar-2025 | 98.00 | 105.00 | 95.00 | 98.00 | 231,600 | 0 |
| 24-Mar-2025 | 106.00 | 106.00 | 95.00 | 95.00 | 194,900 | 0 |
| 21-Mar-2025 | 105.00 | 111.00 | 105.00 | 109.00 | 5,900 | 0 |
| 20-Mar-2025 | 108.00 | 111.00 | 107.00 | 108.00 | 114,200 | 0 |
| 19-Mar-2025 | 107.00 | 108.00 | 105.00 | 108.00 | 12,200 | 0 |
| 18-Mar-2025 | 108.00 | 108.00 | 104.00 | 108.00 | 34,900 | 0 |
| 17-Mar-2025 | 106.00 | 108.00 | 104.00 | 108.00 | 35,800 | 0 |
| 14-Mar-2025 | 107.00 | 107.00 | 105.00 | 106.00 | 32,300 | 0 |
| 13-Mar-2025 | 106.00 | 108.00 | 103.00 | 108.00 | 198,600 | 0 |
| 12-Mar-2025 | 105.00 | 109.00 | 104.00 | 109.00 | 17,200 | 0 |
| 11-Mar-2025 | 109.00 | 110.00 | 105.00 | 105.00 | 58,400 | 0 |
| 10-Mar-2025 | 108.00 | 108.00 | 108.00 | 108.00 | 100 | 0 |
| 07-Mar-2025 | 109.00 | 110.00 | 104.00 | 108.00 | 18,600 | 0 |
| 06-Mar-2025 | 107.00 | 107.00 | 107.00 | 107.00 | 20,300 | 0 |
| 05-Mar-2025 | 106.00 | 107.00 | 106.00 | 106.00 | 66,200 | 0 |
| 04-Mar-2025 | 107.00 | 109.00 | 107.00 | 109.00 | 1,000 | 0 |
| 03-Mar-2025 | 103.00 | 107.00 | 103.00 | 107.00 | 46,100 | 0 |
| 28-Feb-2025 | 104.00 | 104.00 | 102.00 | 103.00 | 87,400 | 0 |
| 27-Feb-2025 | 105.00 | 112.00 | 104.00 | 104.00 | 204,800 | 0 |
| 26-Feb-2025 | 109.00 | 109.00 | 102.00 | 102.00 | 118,500 | 0 |
| 25-Feb-2025 | 112.00 | 112.00 | 109.00 | 109.00 | 1,810,900 | 0 |
| 24-Feb-2025 | 112.00 | 113.00 | 111.00 | 113.00 | 19,000 | 0 |
| 21-Feb-2025 | 107.00 | 120.00 | 107.00 | 112.00 | 826,100 | 0 |
| 20-Feb-2025 | 108.00 | 109.00 | 106.00 | 107.00 | 65,300 | 0 |
| 19-Feb-2025 | 108.00 | 108.00 | 106.00 | 107.00 | 63,600 | 0 |
| 18-Feb-2025 | 106.00 | 110.00 | 106.00 | 108.00 | 26,200 | 0 |
| 17-Feb-2025 | 105.00 | 107.00 | 101.00 | 106.00 | 209,400 | 0 |
| 14-Feb-2025 | 108.00 | 108.00 | 103.00 | 103.00 | 24,800 | 0 |
| 13-Feb-2025 | 108.00 | 110.00 | 107.00 | 107.00 | 66,300 | 0 |
| 12-Feb-2025 | 107.00 | 108.00 | 106.00 | 107.00 | 251,100 | 0 |
| 11-Feb-2025 | 110.00 | 110.00 | 105.00 | 108.00 | 24,500 | 0 |
| 10-Feb-2025 | 108.00 | 110.00 | 107.00 | 110.00 | 95,300 | 0 |
| 07-Feb-2025 | 112.00 | 112.00 | 106.00 | 106.00 | 173,900 | 0 |