| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 382.00 | 382.00 | 370.00 | 382.00 | 108,300 | 0 |
| 17-Jul-2025 | 378.00 | 386.00 | 368.00 | 382.00 | 479,400 | 0 |
| 16-Jul-2025 | 378.00 | 378.00 | 372.00 | 376.00 | 228,600 | 0 |
| 15-Jul-2025 | 380.00 | 384.00 | 374.00 | 380.00 | 156,100 | 0 |
| 14-Jul-2025 | 384.00 | 384.00 | 374.00 | 380.00 | 349,200 | 0 |
| 11-Jul-2025 | 384.00 | 386.00 | 380.00 | 382.00 | 64,300 | 0 |
| 10-Jul-2025 | 386.00 | 390.00 | 378.00 | 384.00 | 241,700 | 0 |
| 09-Jul-2025 | 382.00 | 386.00 | 380.00 | 386.00 | 114,000 | 0 |
| 08-Jul-2025 | 382.00 | 386.00 | 378.00 | 386.00 | 127,400 | 0 |
| 07-Jul-2025 | 382.00 | 390.00 | 374.00 | 382.00 | 74,900 | 0 |
| 04-Jul-2025 | 388.00 | 388.00 | 382.00 | 382.00 | 52,200 | 0 |
| 03-Jul-2025 | 388.00 | 390.00 | 384.00 | 384.00 | 157,300 | 0 |
| 02-Jul-2025 | 388.00 | 388.00 | 378.00 | 384.00 | 106,300 | 0 |
| 01-Jul-2025 | 396.00 | 396.00 | 384.00 | 390.00 | 77,300 | 0 |
| 30-Jun-2025 | 388.00 | 396.00 | 388.00 | 394.00 | 105,100 | 0 |
| 26-Jun-2025 | 386.00 | 396.00 | 382.00 | 394.00 | 112,800 | 0 |
| 25-Jun-2025 | 388.00 | 398.00 | 384.00 | 386.00 | 176,800 | 0 |
| 24-Jun-2025 | 392.00 | 396.00 | 388.00 | 388.00 | 50,700 | 0 |
| 23-Jun-2025 | 386.00 | 396.00 | 384.00 | 392.00 | 127,500 | 0 |
| 20-Jun-2025 | 388.00 | 388.00 | 386.00 | 388.00 | 142,300 | 0 |
| 19-Jun-2025 | 396.00 | 396.00 | 386.00 | 388.00 | 146,100 | 0 |
| 18-Jun-2025 | 394.00 | 396.00 | 390.00 | 396.00 | 32,300 | 0 |
| 17-Jun-2025 | 388.00 | 398.00 | 388.00 | 394.00 | 307,800 | 0 |
| 16-Jun-2025 | 400.00 | 400.00 | 384.00 | 390.00 | 380,300 | 0 |
| 13-Jun-2025 | 390.00 | 402.00 | 388.00 | 400.00 | 165,300 | 0 |
| 12-Jun-2025 | 392.00 | 392.00 | 388.00 | 392.00 | 73,500 | 0 |
| 11-Jun-2025 | 390.00 | 408.00 | 390.00 | 392.00 | 136,900 | 0 |
| 10-Jun-2025 | 394.00 | 400.00 | 386.00 | 390.00 | 168,900 | 0 |
| 05-Jun-2025 | 400.00 | 400.00 | 392.00 | 394.00 | 97,000 | 0 |
| 04-Jun-2025 | 392.00 | 408.00 | 386.00 | 400.00 | 394,200 | 0 |
| 03-Jun-2025 | 390.00 | 394.00 | 386.00 | 392.00 | 154,300 | 0 |
| 02-Jun-2025 | 394.00 | 394.00 | 386.00 | 392.00 | 328,800 | 0 |
| 28-May-2025 | 394.00 | 396.00 | 392.00 | 394.00 | 36,900 | 0 |
| 27-May-2025 | 388.00 | 394.00 | 388.00 | 394.00 | 38,600 | 0 |
| 26-May-2025 | 394.00 | 400.00 | 378.00 | 388.00 | 151,500 | 0 |
| 23-May-2025 | 394.00 | 396.00 | 390.00 | 396.00 | 90,800 | 0 |
| 22-May-2025 | 392.00 | 398.00 | 390.00 | 396.00 | 143,800 | 0 |
| 21-May-2025 | 402.00 | 402.00 | 390.00 | 394.00 | 450,500 | 0 |
| 20-May-2025 | 402.00 | 410.00 | 396.00 | 396.00 | 97,400 | 0 |
| 19-May-2025 | 398.00 | 400.00 | 394.00 | 400.00 | 41,300 | 0 |
| 16-May-2025 | 398.00 | 406.00 | 390.00 | 392.00 | 590,600 | 0 |
| 15-May-2025 | 406.00 | 406.00 | 398.00 | 400.00 | 111,500 | 0 |
| 14-May-2025 | 406.00 | 406.00 | 392.00 | 406.00 | 528,700 | 0 |
| 09-May-2025 | 400.00 | 408.00 | 400.00 | 406.00 | 296,700 | 0 |
| 08-May-2025 | 408.00 | 408.00 | 400.00 | 400.00 | 265,400 | 0 |
| 07-May-2025 | 410.00 | 416.00 | 402.00 | 406.00 | 176,200 | 0 |
| 06-May-2025 | 406.00 | 428.00 | 402.00 | 410.00 | 781,400 | 0 |
| 05-May-2025 | 404.00 | 408.00 | 402.00 | 406.00 | 161,700 | 0 |
| 02-May-2025 | 406.00 | 408.00 | 400.00 | 404.00 | 112,400 | 0 |
| 30-Apr-2025 | 404.00 | 408.00 | 402.00 | 404.00 | 476,400 | 0 |
| 29-Apr-2025 | 408.00 | 412.00 | 400.00 | 404.00 | 471,400 | 0 |
| 28-Apr-2025 | 410.00 | 414.00 | 402.00 | 408.00 | 226,500 | 0 |
| 25-Apr-2025 | 408.00 | 410.00 | 402.00 | 410.00 | 184,000 | 0 |
| 24-Apr-2025 | 412.00 | 412.00 | 406.00 | 406.00 | 49,100 | 0 |
| 23-Apr-2025 | 408.00 | 408.00 | 404.00 | 404.00 | 93,500 | 0 |
| 22-Apr-2025 | 410.00 | 412.00 | 404.00 | 412.00 | 146,400 | 0 |
| 21-Apr-2025 | 412.00 | 414.00 | 406.00 | 412.00 | 105,200 | 0 |
| 17-Apr-2025 | 410.00 | 418.00 | 408.00 | 412.00 | 78,300 | 0 |
| 16-Apr-2025 | 416.00 | 418.00 | 410.00 | 418.00 | 41,600 | 0 |
| 15-Apr-2025 | 430.00 | 430.00 | 410.00 | 416.00 | 110,500 | 0 |
| 14-Apr-2025 | 432.00 | 436.00 | 408.00 | 430.00 | 118,600 | 0 |
| 11-Apr-2025 | 420.00 | 450.00 | 412.00 | 432.00 | 177,700 | 0 |
| 10-Apr-2025 | 438.00 | 438.00 | 406.00 | 422.00 | 76,900 | 0 |
| 09-Apr-2025 | 416.00 | 422.00 | 410.00 | 412.00 | 109,300 | 0 |
| 08-Apr-2025 | 416.00 | 426.00 | 414.00 | 414.00 | 121,000 | 0 |
| 27-Mar-2025 | 406.00 | 498.00 | 404.00 | 460.00 | 307,300 | 0 |
| 26-Mar-2025 | 400.00 | 416.00 | 400.00 | 406.00 | 97,500 | 0 |
| 25-Mar-2025 | 420.00 | 420.00 | 402.00 | 406.00 | 86,300 | 0 |
| 24-Mar-2025 | 414.00 | 426.00 | 406.00 | 406.00 | 272,400 | 0 |
| 21-Mar-2025 | 426.00 | 444.00 | 412.00 | 412.00 | 252,800 | 0 |
| 20-Mar-2025 | 462.00 | 480.00 | 422.00 | 426.00 | 263,300 | 0 |
| 19-Mar-2025 | 436.00 | 468.00 | 434.00 | 462.00 | 192,100 | 0 |
| 18-Mar-2025 | 500.00 | 515.00 | 428.00 | 446.00 | 433,500 | 0 |
| 17-Mar-2025 | 464.00 | 464.00 | 436.00 | 450.00 | 710,400 | 0 |
| 14-Mar-2025 | 470.00 | 472.00 | 454.00 | 460.00 | 152,800 | 0 |
| 13-Mar-2025 | 472.00 | 490.00 | 466.00 | 466.00 | 560,200 | 0 |
| 12-Mar-2025 | 482.00 | 496.00 | 470.00 | 480.00 | 112,700 | 0 |
| 11-Mar-2025 | 496.00 | 496.00 | 462.00 | 482.00 | 107,500 | 0 |
| 10-Mar-2025 | 515.00 | 515.00 | 480.00 | 488.00 | 363,100 | 0 |
| 07-Mar-2025 | 525.00 | 525.00 | 492.00 | 515.00 | 609,100 | 0 |
| 06-Mar-2025 | 555.00 | 590.00 | 500.00 | 520.00 | 1,030,700 | 0 |
| 05-Mar-2025 | 580.00 | 615.00 | 525.00 | 555.00 | 521,200 | 0 |
| 04-Mar-2025 | 580.00 | 615.00 | 550.00 | 580.00 | 419,100 | 0 |
| 03-Mar-2025 | 600.00 | 620.00 | 555.00 | 580.00 | 563,300 | 0 |
| 28-Feb-2025 | 615.00 | 640.00 | 565.00 | 590.00 | 267,100 | 0 |
| 27-Feb-2025 | 670.00 | 690.00 | 610.00 | 645.00 | 977,800 | 0 |
| 26-Feb-2025 | 640.00 | 750.00 | 585.00 | 655.00 | 1,600,400 | 0 |
| 25-Feb-2025 | 710.00 | 825.00 | 625.00 | 635.00 | 5,390,800 | 0 |
| 24-Feb-2025 | 570.00 | 675.00 | 560.00 | 670.00 | 5,036,000 | 0 |
| 21-Feb-2025 | 480.00 | 560.00 | 480.00 | 540.00 | 2,536,700 | 0 |
| 20-Feb-2025 | 492.00 | 505.00 | 434.00 | 450.00 | 1,430,500 | 0 |
| 19-Feb-2025 | 410.00 | 505.00 | 404.00 | 492.00 | 2,591,100 | 0 |
| 18-Feb-2025 | 410.00 | 424.00 | 400.00 | 406.00 | 73,600 | 0 |
| 17-Feb-2025 | 420.00 | 426.00 | 416.00 | 418.00 | 730,700 | 0 |
| 14-Feb-2025 | 422.00 | 422.00 | 414.00 | 416.00 | 92,400 | 0 |
| 13-Feb-2025 | 420.00 | 422.00 | 418.00 | 422.00 | 180,900 | 0 |
| 12-Feb-2025 | 414.00 | 420.00 | 414.00 | 418.00 | 382,000 | 0 |
| 11-Feb-2025 | 410.00 | 410.00 | 400.00 | 408.00 | 161,600 | 0 |
| 10-Feb-2025 | 410.00 | 414.00 | 408.00 | 414.00 | 48,100 | 0 |
| 07-Feb-2025 | 414.00 | 414.00 | 408.00 | 412.00 | 978,700 | 0 |