| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 111.00 | 115.00 | 110.00 | 113.00 | 426,000 | 0 |
| 17-Jul-2025 | 110.00 | 113.00 | 110.00 | 112.00 | 94,200 | 0 |
| 16-Jul-2025 | 109.00 | 113.00 | 109.00 | 113.00 | 90,400 | 0 |
| 15-Jul-2025 | 110.00 | 113.00 | 109.00 | 111.00 | 565,600 | 0 |
| 14-Jul-2025 | 113.00 | 118.00 | 109.00 | 112.00 | 1,561,600 | 0 |
| 11-Jul-2025 | 111.00 | 119.00 | 111.00 | 115.00 | 797,000 | 0 |
| 10-Jul-2025 | 109.00 | 115.00 | 109.00 | 113.00 | 899,800 | 0 |
| 09-Jul-2025 | 111.00 | 112.00 | 108.00 | 110.00 | 746,900 | 0 |
| 08-Jul-2025 | 130.00 | 131.00 | 111.00 | 111.00 | 5,993,000 | 0 |
| 07-Jul-2025 | 115.00 | 148.00 | 113.00 | 130.00 | 20,618,100 | 0 |
| 04-Jul-2025 | 113.00 | 115.00 | 113.00 | 115.00 | 40,400 | 0 |
| 03-Jul-2025 | 115.00 | 115.00 | 113.00 | 113.00 | 47,700 | 0 |
| 02-Jul-2025 | 115.00 | 115.00 | 113.00 | 113.00 | 26,600 | 0 |
| 01-Jul-2025 | 115.00 | 115.00 | 113.00 | 115.00 | 700 | 0 |
| 30-Jun-2025 | 113.00 | 115.00 | 112.00 | 114.00 | 156,000 | 0 |
| 26-Jun-2025 | 113.00 | 113.00 | 112.00 | 112.00 | 117,600 | 0 |
| 25-Jun-2025 | 114.00 | 114.00 | 113.00 | 113.00 | 135,800 | 0 |
| 24-Jun-2025 | 114.00 | 114.00 | 113.00 | 114.00 | 88,300 | 0 |
| 23-Jun-2025 | 114.00 | 114.00 | 111.00 | 112.00 | 15,600 | 0 |
| 20-Jun-2025 | 114.00 | 114.00 | 114.00 | 114.00 | 100 | 0 |
| 19-Jun-2025 | 114.00 | 114.00 | 111.00 | 111.00 | 164,400 | 0 |
| 18-Jun-2025 | 114.00 | 115.00 | 114.00 | 114.00 | 75,300 | 0 |
| 17-Jun-2025 | 114.00 | 114.00 | 112.00 | 114.00 | 27,400 | 0 |
| 16-Jun-2025 | 114.00 | 114.00 | 110.00 | 114.00 | 8,500 | 0 |
| 13-Jun-2025 | 114.00 | 114.00 | 109.00 | 114.00 | 44,800 | 0 |
| 12-Jun-2025 | 112.00 | 114.00 | 112.00 | 113.00 | 10,700 | 0 |
| 11-Jun-2025 | 112.00 | 112.00 | 112.00 | 112.00 | 1,400 | 0 |
| 10-Jun-2025 | 110.00 | 114.00 | 110.00 | 112.00 | 4,000 | 0 |
| 05-Jun-2025 | 116.00 | 116.00 | 109.00 | 110.00 | 87,700 | 0 |
| 04-Jun-2025 | 112.00 | 116.00 | 112.00 | 114.00 | 66,000 | 0 |
| 03-Jun-2025 | 112.00 | 112.00 | 110.00 | 111.00 | 111,200 | 0 |
| 02-Jun-2025 | 113.00 | 114.00 | 111.00 | 111.00 | 106,200 | 0 |
| 28-May-2025 | 115.00 | 115.00 | 112.00 | 114.00 | 59,400 | 0 |
| 27-May-2025 | 115.00 | 116.00 | 115.00 | 115.00 | 215,800 | 0 |
| 26-May-2025 | 116.00 | 116.00 | 115.00 | 115.00 | 15,900 | 0 |
| 23-May-2025 | 115.00 | 116.00 | 115.00 | 116.00 | 8,800 | 0 |
| 22-May-2025 | 116.00 | 116.00 | 114.00 | 116.00 | 1,300 | 0 |
| 21-May-2025 | 114.00 | 117.00 | 114.00 | 115.00 | 12,000 | 0 |
| 20-May-2025 | 114.00 | 117.00 | 114.00 | 114.00 | 1,200 | 0 |
| 19-May-2025 | 117.00 | 117.00 | 115.00 | 116.00 | 19,700 | 0 |
| 16-May-2025 | 114.00 | 118.00 | 113.00 | 117.00 | 324,200 | 0 |
| 15-May-2025 | 113.00 | 114.00 | 110.00 | 112.00 | 93,400 | 0 |
| 14-May-2025 | 115.00 | 115.00 | 113.00 | 113.00 | 7,600 | 0 |
| 09-May-2025 | 113.00 | 115.00 | 110.00 | 115.00 | 28,600 | 0 |
| 08-May-2025 | 115.00 | 116.00 | 115.00 | 115.00 | 68,000 | 0 |
| 07-May-2025 | 111.00 | 116.00 | 111.00 | 115.00 | 60,100 | 0 |
| 06-May-2025 | 115.00 | 116.00 | 109.00 | 109.00 | 18,000 | 0 |
| 05-May-2025 | 115.00 | 115.00 | 115.00 | 115.00 | 21,400 | 0 |
| 02-May-2025 | 116.00 | 116.00 | 115.00 | 115.00 | 156,400 | 0 |
| 30-Apr-2025 | 116.00 | 116.00 | 111.00 | 116.00 | 360,600 | 0 |
| 29-Apr-2025 | 113.00 | 115.00 | 111.00 | 115.00 | 275,900 | 0 |
| 28-Apr-2025 | 113.00 | 116.00 | 103.00 | 113.00 | 1,069,400 | 0 |
| 25-Apr-2025 | 106.00 | 113.00 | 103.00 | 113.00 | 373,600 | 0 |
| 24-Apr-2025 | 105.00 | 107.00 | 104.00 | 105.00 | 55,400 | 0 |
| 23-Apr-2025 | 104.00 | 107.00 | 103.00 | 105.00 | 250,800 | 0 |
| 22-Apr-2025 | 103.00 | 105.00 | 103.00 | 104.00 | 107,200 | 0 |
| 21-Apr-2025 | 100.00 | 103.00 | 100.00 | 102.00 | 159,100 | 0 |
| 17-Apr-2025 | 103.00 | 103.00 | 100.00 | 103.00 | 29,800 | 0 |
| 16-Apr-2025 | 100.00 | 103.00 | 100.00 | 103.00 | 51,400 | 0 |
| 15-Apr-2025 | 103.00 | 103.00 | 102.00 | 102.00 | 103,800 | 0 |
| 14-Apr-2025 | 104.00 | 104.00 | 98.00 | 101.00 | 56,000 | 0 |
| 11-Apr-2025 | 102.00 | 102.00 | 94.00 | 102.00 | 45,500 | 0 |
| 10-Apr-2025 | 103.00 | 103.00 | 100.00 | 101.00 | 9,600 | 0 |
| 09-Apr-2025 | 101.00 | 101.00 | 100.00 | 101.00 | 23,100 | 0 |
| 08-Apr-2025 | 100.00 | 102.00 | 99.00 | 101.00 | 24,300 | 0 |
| 27-Mar-2025 | 100.00 | 103.00 | 100.00 | 103.00 | 111,800 | 0 |
| 26-Mar-2025 | 103.00 | 104.00 | 99.00 | 102.00 | 127,600 | 0 |
| 25-Mar-2025 | 100.00 | 103.00 | 100.00 | 103.00 | 13,500 | 0 |
| 24-Mar-2025 | 106.00 | 106.00 | 100.00 | 103.00 | 341,200 | 0 |
| 21-Mar-2025 | 108.00 | 108.00 | 103.00 | 106.00 | 7,000 | 0 |
| 20-Mar-2025 | 105.00 | 110.00 | 102.00 | 108.00 | 21,600 | 0 |
| 19-Mar-2025 | 105.00 | 105.00 | 102.00 | 105.00 | 11,500 | 0 |
| 18-Mar-2025 | 106.00 | 111.00 | 101.00 | 105.00 | 180,700 | 0 |
| 17-Mar-2025 | 106.00 | 106.00 | 103.00 | 106.00 | 2,900 | 0 |
| 14-Mar-2025 | 107.00 | 107.00 | 102.00 | 106.00 | 94,100 | 0 |
| 13-Mar-2025 | 106.00 | 107.00 | 103.00 | 106.00 | 25,400 | 0 |
| 12-Mar-2025 | 103.00 | 104.00 | 103.00 | 103.00 | 42,300 | 0 |
| 11-Mar-2025 | 102.00 | 104.00 | 102.00 | 103.00 | 108,800 | 0 |
| 10-Mar-2025 | 108.00 | 108.00 | 102.00 | 103.00 | 204,700 | 0 |
| 07-Mar-2025 | 108.00 | 108.00 | 104.00 | 106.00 | 37,700 | 0 |
| 06-Mar-2025 | 104.00 | 108.00 | 103.00 | 104.00 | 100,300 | 0 |
| 05-Mar-2025 | 104.00 | 104.00 | 102.00 | 102.00 | 2,300 | 0 |
| 04-Mar-2025 | 104.00 | 105.00 | 101.00 | 103.00 | 101,100 | 0 |
| 03-Mar-2025 | 102.00 | 105.00 | 102.00 | 104.00 | 31,200 | 0 |
| 28-Feb-2025 | 105.00 | 107.00 | 102.00 | 103.00 | 31,200 | 0 |
| 27-Feb-2025 | 106.00 | 106.00 | 104.00 | 104.00 | 6,900 | 0 |
| 26-Feb-2025 | 106.00 | 107.00 | 102.00 | 105.00 | 79,800 | 0 |
| 25-Feb-2025 | 106.00 | 106.00 | 104.00 | 106.00 | 3,900 | 0 |
| 24-Feb-2025 | 107.00 | 107.00 | 105.00 | 105.00 | 12,400 | 0 |
| 21-Feb-2025 | 106.00 | 108.00 | 106.00 | 107.00 | 77,600 | 0 |
| 20-Feb-2025 | 108.00 | 108.00 | 106.00 | 108.00 | 1,500 | 0 |
| 19-Feb-2025 | 109.00 | 109.00 | 105.00 | 108.00 | 10,400 | 0 |
| 18-Feb-2025 | 109.00 | 109.00 | 107.00 | 109.00 | 5,200 | 0 |
| 17-Feb-2025 | 107.00 | 109.00 | 106.00 | 107.00 | 35,200 | 0 |
| 14-Feb-2025 | 105.00 | 109.00 | 104.00 | 107.00 | 328,200 | 0 |
| 13-Feb-2025 | 104.00 | 106.00 | 102.00 | 104.00 | 17,700 | 0 |
| 12-Feb-2025 | 103.00 | 105.00 | 102.00 | 102.00 | 107,300 | 0 |
| 11-Feb-2025 | 104.00 | 104.00 | 101.00 | 103.00 | 123,000 | 0 |
| 10-Feb-2025 | 103.00 | 104.00 | 102.00 | 104.00 | 39,000 | 0 |
| 07-Feb-2025 | 104.00 | 105.00 | 101.00 | 102.00 | 144,100 | 0 |