| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 75.00 | 75.00 | 73.00 | 74.00 | 79,900 | 0 |
| 17-Jul-2025 | 73.00 | 74.00 | 73.00 | 73.00 | 56,800 | 0 |
| 16-Jul-2025 | 74.00 | 74.00 | 72.00 | 72.00 | 236,100 | 0 |
| 15-Jul-2025 | 73.00 | 74.00 | 73.00 | 74.00 | 234,100 | 0 |
| 14-Jul-2025 | 74.00 | 74.00 | 73.00 | 74.00 | 71,900 | 0 |
| 11-Jul-2025 | 73.00 | 74.00 | 72.00 | 74.00 | 774,000 | 0 |
| 10-Jul-2025 | 74.00 | 74.00 | 72.00 | 73.00 | 285,400 | 0 |
| 09-Jul-2025 | 74.00 | 75.00 | 73.00 | 75.00 | 110,600 | 0 |
| 08-Jul-2025 | 72.00 | 73.00 | 71.00 | 73.00 | 117,200 | 0 |
| 07-Jul-2025 | 71.00 | 73.00 | 71.00 | 72.00 | 539,500 | 0 |
| 04-Jul-2025 | 72.00 | 73.00 | 71.00 | 71.00 | 407,200 | 0 |
| 03-Jul-2025 | 73.00 | 73.00 | 69.00 | 71.00 | 1,459,000 | 0 |
| 02-Jul-2025 | 72.00 | 72.00 | 71.00 | 72.00 | 222,100 | 0 |
| 01-Jul-2025 | 73.00 | 74.00 | 72.00 | 72.00 | 418,300 | 0 |
| 30-Jun-2025 | 75.00 | 75.00 | 73.00 | 73.00 | 176,300 | 0 |
| 26-Jun-2025 | 75.00 | 75.00 | 74.00 | 75.00 | 74,200 | 0 |
| 25-Jun-2025 | 74.00 | 76.00 | 72.00 | 74.00 | 374,900 | 0 |
| 24-Jun-2025 | 74.00 | 78.00 | 74.00 | 77.00 | 114,500 | 0 |
| 23-Jun-2025 | 77.00 | 77.00 | 75.00 | 77.00 | 331,000 | 0 |
| 20-Jun-2025 | 78.00 | 79.00 | 76.00 | 77.00 | 539,400 | 0 |
| 19-Jun-2025 | 79.00 | 82.00 | 77.00 | 78.00 | 751,400 | 0 |
| 18-Jun-2025 | 82.00 | 101.00 | 76.00 | 79.00 | 19,395,800 | 0 |
| 17-Jun-2025 | 81.00 | 82.00 | 81.00 | 81.00 | 945,300 | 0 |
| 16-Jun-2025 | 81.00 | 82.00 | 80.00 | 81.00 | 535,100 | 0 |
| 13-Jun-2025 | 79.00 | 82.00 | 79.00 | 81.00 | 1,006,700 | 0 |
| 12-Jun-2025 | 81.00 | 82.00 | 81.00 | 81.00 | 32,200 | 0 |
| 11-Jun-2025 | 79.00 | 83.00 | 78.00 | 82.00 | 505,100 | 0 |
| 10-Jun-2025 | 80.00 | 80.00 | 79.00 | 80.00 | 29,200 | 0 |
| 05-Jun-2025 | 79.00 | 80.00 | 79.00 | 80.00 | 28,900 | 0 |
| 04-Jun-2025 | 79.00 | 79.00 | 79.00 | 79.00 | 15,300 | 0 |
| 03-Jun-2025 | 80.00 | 80.00 | 79.00 | 79.00 | 213,300 | 0 |
| 02-Jun-2025 | 80.00 | 80.00 | 79.00 | 80.00 | 26,000 | 0 |
| 28-May-2025 | 80.00 | 82.00 | 79.00 | 79.00 | 278,200 | 0 |
| 27-May-2025 | 82.00 | 82.00 | 80.00 | 80.00 | 126,800 | 0 |
| 26-May-2025 | 82.00 | 82.00 | 80.00 | 80.00 | 14,800 | 0 |
| 23-May-2025 | 81.00 | 82.00 | 81.00 | 82.00 | 3,000 | 0 |
| 22-May-2025 | 81.00 | 82.00 | 80.00 | 80.00 | 158,200 | 0 |
| 21-May-2025 | 80.00 | 82.00 | 80.00 | 82.00 | 37,000 | 0 |
| 20-May-2025 | 84.00 | 84.00 | 80.00 | 80.00 | 212,800 | 0 |
| 19-May-2025 | 86.00 | 86.00 | 81.00 | 84.00 | 150,300 | 0 |
| 16-May-2025 | 81.00 | 86.00 | 80.00 | 84.00 | 1,183,400 | 0 |
| 15-May-2025 | 80.00 | 81.00 | 79.00 | 80.00 | 5,800 | 0 |
| 14-May-2025 | 80.00 | 81.00 | 78.00 | 80.00 | 37,600 | 0 |
| 09-May-2025 | 78.00 | 81.00 | 78.00 | 78.00 | 79,900 | 0 |
| 08-May-2025 | 80.00 | 80.00 | 78.00 | 78.00 | 22,400 | 0 |
| 07-May-2025 | 79.00 | 80.00 | 78.00 | 80.00 | 14,100 | 0 |
| 06-May-2025 | 78.00 | 80.00 | 78.00 | 80.00 | 15,200 | 0 |
| 05-May-2025 | 79.00 | 80.00 | 78.00 | 78.00 | 21,900 | 0 |
| 02-May-2025 | 80.00 | 80.00 | 78.00 | 78.00 | 21,400 | 0 |
| 30-Apr-2025 | 80.00 | 80.00 | 80.00 | 80.00 | 9,200 | 0 |
| 29-Apr-2025 | 80.00 | 81.00 | 78.00 | 80.00 | 8,800 | 0 |
| 28-Apr-2025 | 81.00 | 81.00 | 79.00 | 79.00 | 29,000 | 0 |
| 25-Apr-2025 | 82.00 | 82.00 | 79.00 | 81.00 | 11,300 | 0 |
| 24-Apr-2025 | 80.00 | 82.00 | 80.00 | 82.00 | 21,800 | 0 |
| 23-Apr-2025 | 77.00 | 79.00 | 77.00 | 78.00 | 58,200 | 0 |
| 22-Apr-2025 | 76.00 | 76.00 | 76.00 | 76.00 | 4,000 | 0 |
| 21-Apr-2025 | 77.00 | 77.00 | 75.00 | 76.00 | 63,400 | 0 |
| 17-Apr-2025 | 79.00 | 79.00 | 76.00 | 76.00 | 26,900 | 0 |
| 16-Apr-2025 | 76.00 | 79.00 | 75.00 | 79.00 | 49,600 | 0 |
| 15-Apr-2025 | 78.00 | 79.00 | 76.00 | 79.00 | 52,300 | 0 |
| 14-Apr-2025 | 82.00 | 82.00 | 78.00 | 78.00 | 8,300 | 0 |
| 11-Apr-2025 | 78.00 | 82.00 | 75.00 | 82.00 | 14,200 | 0 |
| 10-Apr-2025 | 77.00 | 88.00 | 73.00 | 82.00 | 642,100 | 0 |
| 09-Apr-2025 | 72.00 | 77.00 | 72.00 | 77.00 | 600 | 0 |
| 08-Apr-2025 | 76.00 | 79.00 | 69.00 | 78.00 | 118,800 | 0 |
| 27-Mar-2025 | 80.00 | 81.00 | 76.00 | 81.00 | 71,200 | 0 |
| 26-Mar-2025 | 78.00 | 81.00 | 73.00 | 81.00 | 114,700 | 0 |
| 25-Mar-2025 | 76.00 | 83.00 | 68.00 | 78.00 | 731,500 | 0 |
| 24-Mar-2025 | 79.00 | 79.00 | 78.00 | 78.00 | 19,300 | 0 |
| 21-Mar-2025 | 76.00 | 79.00 | 76.00 | 79.00 | 700 | 0 |
| 20-Mar-2025 | 80.00 | 81.00 | 80.00 | 80.00 | 15,200 | 0 |
| 19-Mar-2025 | 82.00 | 83.00 | 79.00 | 83.00 | 48,500 | 0 |
| 18-Mar-2025 | 78.00 | 83.00 | 78.00 | 80.00 | 59,500 | 0 |
| 17-Mar-2025 | 78.00 | 81.00 | 74.00 | 78.00 | 244,400 | 0 |
| 14-Mar-2025 | 81.00 | 81.00 | 81.00 | 81.00 | 9,100 | 0 |
| 13-Mar-2025 | 80.00 | 81.00 | 80.00 | 81.00 | 236,400 | 0 |
| 12-Mar-2025 | 81.00 | 81.00 | 79.00 | 79.00 | 230,600 | 0 |
| 11-Mar-2025 | 80.00 | 81.00 | 80.00 | 80.00 | 376,800 | 0 |
| 10-Mar-2025 | 82.00 | 82.00 | 81.00 | 81.00 | 700 | 0 |
| 07-Mar-2025 | 80.00 | 82.00 | 80.00 | 82.00 | 60,900 | 0 |
| 06-Mar-2025 | 80.00 | 80.00 | 80.00 | 80.00 | 65,800 | 0 |
| 05-Mar-2025 | 80.00 | 80.00 | 80.00 | 80.00 | 700 | 0 |
| 04-Mar-2025 | 82.00 | 82.00 | 80.00 | 80.00 | 10,000 | 0 |
| 03-Mar-2025 | 81.00 | 81.00 | 81.00 | 81.00 | 26,000 | 0 |
| 28-Feb-2025 | 81.00 | 81.00 | 80.00 | 80.00 | 84,700 | 0 |
| 27-Feb-2025 | 82.00 | 82.00 | 81.00 | 81.00 | 224,800 | 0 |
| 26-Feb-2025 | 82.00 | 83.00 | 82.00 | 82.00 | 27,600 | 0 |
| 25-Feb-2025 | 81.00 | 81.00 | 81.00 | 81.00 | 7,700 | 0 |
| 24-Feb-2025 | 81.00 | 82.00 | 81.00 | 82.00 | 6,600 | 0 |
| 21-Feb-2025 | 81.00 | 82.00 | 81.00 | 82.00 | 26,500 | 0 |
| 20-Feb-2025 | 82.00 | 82.00 | 82.00 | 82.00 | 10,000 | 0 |
| 19-Feb-2025 | 82.00 | 83.00 | 82.00 | 82.00 | 12,800 | 0 |
| 18-Feb-2025 | 81.00 | 82.00 | 81.00 | 82.00 | 14,700 | 0 |
| 17-Feb-2025 | 81.00 | 82.00 | 81.00 | 81.00 | 31,600 | 0 |
| 14-Feb-2025 | 83.00 | 83.00 | 81.00 | 81.00 | 3,700 | 0 |
| 13-Feb-2025 | 81.00 | 82.00 | 80.00 | 82.00 | 24,500 | 0 |
| 12-Feb-2025 | 83.00 | 83.00 | 81.00 | 82.00 | 39,600 | 0 |
| 11-Feb-2025 | 84.00 | 84.00 | 81.00 | 84.00 | 600 | 0 |
| 10-Feb-2025 | 83.00 | 84.00 | 83.00 | 83.00 | 25,400 | 0 |
| 07-Feb-2025 | 82.00 | 83.00 | 81.00 | 82.00 | 24,400 | 0 |