| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 346.00 | 350.00 | 338.00 | 346.00 | 693,000 | 0 |
| 17-Jul-2025 | 346.00 | 350.00 | 342.00 | 346.00 | 75,400 | 0 |
| 16-Jul-2025 | 342.00 | 348.00 | 340.00 | 346.00 | 87,300 | 0 |
| 15-Jul-2025 | 346.00 | 346.00 | 338.00 | 344.00 | 192,800 | 0 |
| 14-Jul-2025 | 344.00 | 348.00 | 340.00 | 342.00 | 96,800 | 0 |
| 11-Jul-2025 | 350.00 | 350.00 | 338.00 | 344.00 | 598,600 | 0 |
| 10-Jul-2025 | 348.00 | 352.00 | 348.00 | 350.00 | 89,700 | 0 |
| 09-Jul-2025 | 346.00 | 350.00 | 344.00 | 348.00 | 35,600 | 0 |
| 08-Jul-2025 | 340.00 | 348.00 | 340.00 | 346.00 | 74,900 | 0 |
| 07-Jul-2025 | 344.00 | 344.00 | 338.00 | 342.00 | 48,700 | 0 |
| 04-Jul-2025 | 340.00 | 340.00 | 336.00 | 340.00 | 118,300 | 0 |
| 03-Jul-2025 | 340.00 | 344.00 | 338.00 | 338.00 | 132,600 | 0 |
| 02-Jul-2025 | 344.00 | 344.00 | 338.00 | 340.00 | 205,700 | 0 |
| 01-Jul-2025 | 348.00 | 358.00 | 342.00 | 344.00 | 110,000 | 0 |
| 30-Jun-2025 | 342.00 | 350.00 | 340.00 | 342.00 | 108,200 | 0 |
| 26-Jun-2025 | 346.00 | 350.00 | 340.00 | 340.00 | 197,300 | 0 |
| 25-Jun-2025 | 350.00 | 350.00 | 340.00 | 344.00 | 89,900 | 0 |
| 24-Jun-2025 | 346.00 | 360.00 | 346.00 | 350.00 | 125,200 | 0 |
| 23-Jun-2025 | 358.00 | 360.00 | 338.00 | 340.00 | 644,200 | 0 |
| 20-Jun-2025 | 348.00 | 374.00 | 348.00 | 358.00 | 453,100 | 0 |
| 19-Jun-2025 | 348.00 | 352.00 | 346.00 | 348.00 | 203,900 | 0 |
| 18-Jun-2025 | 360.00 | 360.00 | 348.00 | 348.00 | 221,100 | 0 |
| 17-Jun-2025 | 362.00 | 362.00 | 358.00 | 360.00 | 126,200 | 0 |
| 16-Jun-2025 | 352.00 | 366.00 | 352.00 | 360.00 | 434,500 | 0 |
| 13-Jun-2025 | 354.00 | 360.00 | 348.00 | 352.00 | 357,600 | 0 |
| 12-Jun-2025 | 350.00 | 360.00 | 350.00 | 352.00 | 247,800 | 0 |
| 11-Jun-2025 | 354.00 | 354.00 | 348.00 | 350.00 | 111,900 | 0 |
| 10-Jun-2025 | 352.00 | 354.00 | 344.00 | 346.00 | 519,000 | 0 |
| 05-Jun-2025 | 356.00 | 356.00 | 350.00 | 354.00 | 343,900 | 0 |
| 04-Jun-2025 | 360.00 | 360.00 | 352.00 | 356.00 | 134,600 | 0 |
| 03-Jun-2025 | 356.00 | 362.00 | 354.00 | 360.00 | 117,300 | 0 |
| 02-Jun-2025 | 360.00 | 360.00 | 354.00 | 356.00 | 282,800 | 0 |
| 28-May-2025 | 370.00 | 372.00 | 364.00 | 364.00 | 1,656,800 | 0 |
| 27-May-2025 | 364.00 | 370.00 | 364.00 | 370.00 | 287,200 | 0 |
| 26-May-2025 | 368.00 | 372.00 | 360.00 | 364.00 | 471,400 | 0 |
| 23-May-2025 | 368.00 | 374.00 | 364.00 | 368.00 | 331,100 | 0 |
| 22-May-2025 | 366.00 | 370.00 | 366.00 | 368.00 | 271,500 | 0 |
| 21-May-2025 | 368.00 | 370.00 | 364.00 | 366.00 | 212,500 | 0 |
| 20-May-2025 | 382.00 | 384.00 | 362.00 | 364.00 | 926,800 | 0 |
| 19-May-2025 | 384.00 | 386.00 | 376.00 | 378.00 | 309,300 | 0 |
| 16-May-2025 | 378.00 | 380.00 | 376.00 | 380.00 | 362,700 | 0 |
| 15-May-2025 | 380.00 | 386.00 | 374.00 | 378.00 | 386,900 | 0 |
| 14-May-2025 | 364.00 | 380.00 | 364.00 | 380.00 | 699,500 | 0 |
| 09-May-2025 | 360.00 | 364.00 | 356.00 | 364.00 | 251,200 | 0 |
| 08-May-2025 | 352.00 | 360.00 | 352.00 | 360.00 | 564,500 | 0 |
| 07-May-2025 | 368.00 | 370.00 | 344.00 | 352.00 | 3,017,400 | 0 |
| 06-May-2025 | 370.00 | 370.00 | 362.00 | 368.00 | 314,800 | 0 |
| 05-May-2025 | 370.00 | 372.00 | 362.00 | 370.00 | 224,100 | 0 |
| 02-May-2025 | 370.00 | 378.00 | 362.00 | 370.00 | 273,400 | 0 |
| 30-Apr-2025 | 368.00 | 374.00 | 360.00 | 370.00 | 343,200 | 0 |
| 29-Apr-2025 | 376.00 | 386.00 | 358.00 | 370.00 | 1,039,000 | 0 |
| 28-Apr-2025 | 374.00 | 380.00 | 370.00 | 372.00 | 815,200 | 0 |
| 25-Apr-2025 | 370.00 | 378.00 | 368.00 | 374.00 | 261,000 | 0 |
| 24-Apr-2025 | 366.00 | 370.00 | 366.00 | 368.00 | 272,900 | 0 |
| 23-Apr-2025 | 358.00 | 366.00 | 356.00 | 366.00 | 503,600 | 0 |
| 22-Apr-2025 | 358.00 | 360.00 | 354.00 | 356.00 | 239,600 | 0 |
| 21-Apr-2025 | 360.00 | 362.00 | 354.00 | 358.00 | 127,500 | 0 |
| 17-Apr-2025 | 364.00 | 364.00 | 356.00 | 360.00 | 126,700 | 0 |
| 16-Apr-2025 | 360.00 | 368.00 | 358.00 | 362.00 | 709,500 | 0 |
| 15-Apr-2025 | 356.00 | 360.00 | 352.00 | 358.00 | 114,400 | 0 |
| 14-Apr-2025 | 350.00 | 358.00 | 346.00 | 356.00 | 235,300 | 0 |
| 11-Apr-2025 | 348.00 | 352.00 | 340.00 | 346.00 | 174,800 | 0 |
| 10-Apr-2025 | 340.00 | 360.00 | 340.00 | 346.00 | 271,600 | 0 |
| 09-Apr-2025 | 338.00 | 342.00 | 334.00 | 340.00 | 269,400 | 0 |
| 08-Apr-2025 | 360.00 | 362.00 | 330.00 | 336.00 | 441,800 | 0 |
| 27-Mar-2025 | 354.00 | 364.00 | 348.00 | 362.00 | 584,900 | 0 |
| 26-Mar-2025 | 360.00 | 368.00 | 330.00 | 352.00 | 2,641,100 | 0 |
| 25-Mar-2025 | 380.00 | 380.00 | 374.00 | 374.00 | 74,000 | 0 |
| 24-Mar-2025 | 380.00 | 382.00 | 364.00 | 380.00 | 602,900 | 0 |
| 21-Mar-2025 | 388.00 | 388.00 | 378.00 | 382.00 | 24,700 | 0 |
| 20-Mar-2025 | 388.00 | 392.00 | 372.00 | 386.00 | 151,500 | 0 |
| 19-Mar-2025 | 374.00 | 394.00 | 370.00 | 388.00 | 442,700 | 0 |
| 18-Mar-2025 | 386.00 | 386.00 | 370.00 | 374.00 | 308,500 | 0 |
| 17-Mar-2025 | 382.00 | 386.00 | 378.00 | 386.00 | 162,900 | 0 |
| 14-Mar-2025 | 386.00 | 386.00 | 380.00 | 382.00 | 52,300 | 0 |
| 13-Mar-2025 | 384.00 | 386.00 | 378.00 | 386.00 | 97,600 | 0 |
| 12-Mar-2025 | 378.00 | 386.00 | 376.00 | 378.00 | 271,100 | 0 |
| 11-Mar-2025 | 380.00 | 380.00 | 374.00 | 374.00 | 104,400 | 0 |
| 10-Mar-2025 | 382.00 | 384.00 | 374.00 | 378.00 | 222,300 | 0 |
| 07-Mar-2025 | 378.00 | 384.00 | 378.00 | 382.00 | 98,300 | 0 |
| 06-Mar-2025 | 380.00 | 380.00 | 374.00 | 378.00 | 404,000 | 0 |
| 05-Mar-2025 | 376.00 | 380.00 | 374.00 | 378.00 | 129,600 | 0 |
| 04-Mar-2025 | 376.00 | 376.00 | 370.00 | 376.00 | 174,400 | 0 |
| 03-Mar-2025 | 374.00 | 400.00 | 372.00 | 376.00 | 377,000 | 0 |
| 28-Feb-2025 | 380.00 | 382.00 | 372.00 | 372.00 | 279,700 | 0 |
| 27-Feb-2025 | 390.00 | 392.00 | 378.00 | 380.00 | 331,800 | 0 |
| 26-Feb-2025 | 394.00 | 396.00 | 386.00 | 388.00 | 184,500 | 0 |
| 25-Feb-2025 | 394.00 | 396.00 | 390.00 | 392.00 | 211,900 | 0 |
| 24-Feb-2025 | 392.00 | 396.00 | 392.00 | 394.00 | 134,300 | 0 |
| 21-Feb-2025 | 394.00 | 396.00 | 388.00 | 390.00 | 271,200 | 0 |
| 20-Feb-2025 | 392.00 | 394.00 | 388.00 | 392.00 | 23,700 | 0 |
| 19-Feb-2025 | 386.00 | 392.00 | 386.00 | 390.00 | 138,500 | 0 |
| 18-Feb-2025 | 390.00 | 398.00 | 390.00 | 390.00 | 172,300 | 0 |
| 17-Feb-2025 | 382.00 | 390.00 | 380.00 | 390.00 | 93,900 | 0 |
| 14-Feb-2025 | 378.00 | 386.00 | 376.00 | 380.00 | 252,400 | 0 |
| 13-Feb-2025 | 384.00 | 384.00 | 374.00 | 378.00 | 240,900 | 0 |
| 12-Feb-2025 | 378.00 | 388.00 | 374.00 | 384.00 | 207,200 | 0 |
| 11-Feb-2025 | 392.00 | 392.00 | 376.00 | 378.00 | 428,800 | 0 |
| 10-Feb-2025 | 392.00 | 394.00 | 390.00 | 392.00 | 232,000 | 0 |
| 07-Feb-2025 | 398.00 | 398.00 | 390.00 | 392.00 | 628,700 | 0 |