| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 1,295.00 | 1,300.00 | 1,240.00 | 1,280.00 | 20,200 | 0 |
| 17-Jul-2025 | 1,260.00 | 1,350.00 | 1,220.00 | 1,310.00 | 9,000 | 0 |
| 16-Jul-2025 | 1,265.00 | 1,270.00 | 1,210.00 | 1,260.00 | 2,800 | 0 |
| 15-Jul-2025 | 1,290.00 | 1,290.00 | 1,195.00 | 1,270.00 | 14,200 | 0 |
| 14-Jul-2025 | 1,290.00 | 1,320.00 | 1,270.00 | 1,290.00 | 3,500 | 0 |
| 11-Jul-2025 | 1,280.00 | 1,400.00 | 1,220.00 | 1,290.00 | 9,800 | 0 |
| 10-Jul-2025 | 1,290.00 | 1,305.00 | 1,220.00 | 1,285.00 | 5,400 | 0 |
| 09-Jul-2025 | 1,280.00 | 1,325.00 | 1,270.00 | 1,290.00 | 1,400 | 0 |
| 08-Jul-2025 | 1,355.00 | 1,355.00 | 1,255.00 | 1,320.00 | 6,500 | 0 |
| 07-Jul-2025 | 1,240.00 | 1,355.00 | 1,190.00 | 1,350.00 | 8,900 | 0 |
| 04-Jul-2025 | 1,290.00 | 1,290.00 | 1,160.00 | 1,240.00 | 2,600 | 0 |
| 03-Jul-2025 | 1,220.00 | 1,375.00 | 1,145.00 | 1,295.00 | 28,000 | 0 |
| 02-Jul-2025 | 1,450.00 | 1,450.00 | 1,230.00 | 1,280.00 | 21,000 | 0 |
| 01-Jul-2025 | 1,465.00 | 1,500.00 | 1,310.00 | 1,430.00 | 9,400 | 0 |
| 30-Jun-2025 | 1,455.00 | 1,500.00 | 1,450.00 | 1,470.00 | 68,900 | 0 |
| 26-Jun-2025 | 1,460.00 | 1,810.00 | 1,300.00 | 1,450.00 | 104,700 | 0 |
| 25-Jun-2025 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 0 | 0 |
| 24-Jun-2025 | 1,135.00 | 1,500.00 | 1,135.00 | 1,450.00 | 31,500 | 0 |
| 23-Jun-2025 | 1,200.00 | 1,245.00 | 1,145.00 | 1,235.00 | 14,600 | 0 |
| 20-Jun-2025 | 1,020.00 | 1,245.00 | 1,020.00 | 1,200.00 | 491,700 | 0 |
| 19-Jun-2025 | 1,070.00 | 1,070.00 | 995.00 | 1,065.00 | 4,800 | 0 |
| 18-Jun-2025 | 1,030.00 | 1,060.00 | 1,000.00 | 1,020.00 | 13,600 | 0 |
| 17-Jun-2025 | 1,070.00 | 1,085.00 | 1,030.00 | 1,030.00 | 2,700 | 0 |
| 16-Jun-2025 | 1,055.00 | 1,090.00 | 1,055.00 | 1,070.00 | 13,700 | 0 |
| 13-Jun-2025 | 1,060.00 | 1,090.00 | 1,000.00 | 1,055.00 | 31,100 | 0 |
| 12-Jun-2025 | 1,055.00 | 1,200.00 | 890.00 | 1,050.00 | 343,800 | 0 |
| 11-Jun-2025 | 795.00 | 1,000.00 | 790.00 | 1,000.00 | 596,000 | 0 |
| 10-Jun-2025 | 840.00 | 840.00 | 755.00 | 800.00 | 18,900 | 0 |
| 05-Jun-2025 | 795.00 | 840.00 | 745.00 | 840.00 | 79,700 | 0 |
| 04-Jun-2025 | 725.00 | 790.00 | 725.00 | 790.00 | 400 | 0 |
| 03-Jun-2025 | 765.00 | 775.00 | 765.00 | 775.00 | 400 | 0 |
| 02-Jun-2025 | 775.00 | 775.00 | 775.00 | 775.00 | 2,200 | 0 |
| 28-May-2025 | 690.00 | 780.00 | 690.00 | 775.00 | 2,700 | 0 |
| 27-May-2025 | 715.00 | 720.00 | 715.00 | 720.00 | 1,100 | 0 |
| 26-May-2025 | 715.00 | 715.00 | 685.00 | 715.00 | 1,300 | 0 |
| 23-May-2025 | 730.00 | 730.00 | 730.00 | 730.00 | 100 | 0 |
| 22-May-2025 | 710.00 | 790.00 | 710.00 | 765.00 | 3,000 | 0 |
| 21-May-2025 | 700.00 | 705.00 | 700.00 | 705.00 | 11,100 | 0 |
| 20-May-2025 | 690.00 | 710.00 | 675.00 | 710.00 | 2,600 | 0 |
| 19-May-2025 | 685.00 | 715.00 | 685.00 | 715.00 | 700 | 0 |
| 16-May-2025 | 690.00 | 715.00 | 680.00 | 715.00 | 900 | 0 |
| 15-May-2025 | 675.00 | 710.00 | 665.00 | 690.00 | 12,300 | 0 |
| 14-May-2025 | 685.00 | 705.00 | 685.00 | 700.00 | 600 | 0 |
| 09-May-2025 | 710.00 | 710.00 | 710.00 | 710.00 | 1,600 | 0 |
| 08-May-2025 | 705.00 | 710.00 | 705.00 | 705.00 | 400 | 0 |
| 07-May-2025 | 720.00 | 760.00 | 710.00 | 710.00 | 1,500 | 0 |
| 06-May-2025 | 710.00 | 710.00 | 695.00 | 710.00 | 1,500 | 0 |
| 05-May-2025 | 695.00 | 695.00 | 690.00 | 695.00 | 10,000 | 0 |
| 02-May-2025 | 710.00 | 750.00 | 700.00 | 700.00 | 3,500 | 0 |
| 30-Apr-2025 | 690.00 | 710.00 | 690.00 | 710.00 | 4,900 | 0 |
| 29-Apr-2025 | 670.00 | 705.00 | 670.00 | 705.00 | 3,400 | 0 |
| 28-Apr-2025 | 675.00 | 705.00 | 675.00 | 705.00 | 300 | 0 |
| 25-Apr-2025 | 715.00 | 715.00 | 670.00 | 710.00 | 1,500 | 0 |
| 24-Apr-2025 | 700.00 | 715.00 | 700.00 | 715.00 | 400 | 0 |
| 23-Apr-2025 | 695.00 | 715.00 | 675.00 | 715.00 | 2,600 | 0 |
| 22-Apr-2025 | 670.00 | 705.00 | 670.00 | 705.00 | 700 | 0 |
| 21-Apr-2025 | 685.00 | 710.00 | 640.00 | 710.00 | 1,600 | 0 |
| 17-Apr-2025 | 690.00 | 735.00 | 670.00 | 720.00 | 3,800 | 0 |
| 16-Apr-2025 | 720.00 | 720.00 | 720.00 | 720.00 | 200 | 0 |
| 15-Apr-2025 | 735.00 | 740.00 | 670.00 | 740.00 | 5,600 | 0 |
| 14-Apr-2025 | 740.00 | 740.00 | 690.00 | 740.00 | 900 | 0 |
| 11-Apr-2025 | 780.00 | 780.00 | 665.00 | 740.00 | 4,300 | 0 |
| 10-Apr-2025 | 760.00 | 760.00 | 760.00 | 760.00 | 0 | 0 |
| 09-Apr-2025 | 750.00 | 760.00 | 750.00 | 760.00 | 1,600 | 0 |
| 08-Apr-2025 | 750.00 | 750.00 | 740.00 | 740.00 | 900 | 0 |
| 27-Mar-2025 | 795.00 | 800.00 | 795.00 | 800.00 | 200 | 0 |
| 26-Mar-2025 | 760.00 | 800.00 | 760.00 | 800.00 | 700 | 0 |
| 25-Mar-2025 | 800.00 | 800.00 | 800.00 | 800.00 | 100 | 0 |
| 24-Mar-2025 | 795.00 | 800.00 | 795.00 | 800.00 | 1,500 | 0 |
| 21-Mar-2025 | 760.00 | 795.00 | 760.00 | 795.00 | 700 | 0 |
| 20-Mar-2025 | 790.00 | 795.00 | 760.00 | 795.00 | 300 | 0 |
| 19-Mar-2025 | 755.00 | 790.00 | 750.00 | 790.00 | 1,400 | 0 |
| 18-Mar-2025 | 780.00 | 785.00 | 740.00 | 785.00 | 4,400 | 0 |
| 17-Mar-2025 | 785.00 | 785.00 | 745.00 | 780.00 | 2,200 | 0 |
| 14-Mar-2025 | 810.00 | 810.00 | 775.00 | 775.00 | 3,100 | 0 |
| 13-Mar-2025 | 820.00 | 840.00 | 755.00 | 840.00 | 13,100 | 0 |
| 12-Mar-2025 | 850.00 | 850.00 | 790.00 | 820.00 | 6,800 | 0 |
| 11-Mar-2025 | 770.00 | 825.00 | 755.00 | 820.00 | 68,600 | 0 |
| 10-Mar-2025 | 730.00 | 830.00 | 730.00 | 770.00 | 8,600 | 0 |
| 07-Mar-2025 | 815.00 | 825.00 | 730.00 | 745.00 | 31,500 | 0 |
| 06-Mar-2025 | 695.00 | 820.00 | 695.00 | 800.00 | 87,400 | 0 |
| 05-Mar-2025 | 690.00 | 695.00 | 690.00 | 695.00 | 2,200 | 0 |
| 04-Mar-2025 | 695.00 | 695.00 | 695.00 | 695.00 | 0 | 0 |
| 03-Mar-2025 | 695.00 | 695.00 | 695.00 | 695.00 | 0 | 0 |
| 28-Feb-2025 | 695.00 | 700.00 | 650.00 | 695.00 | 6,000 | 0 |
| 27-Feb-2025 | 700.00 | 700.00 | 615.00 | 695.00 | 2,501,200 | 0 |
| 26-Feb-2025 | 705.00 | 705.00 | 695.00 | 695.00 | 2,000,100 | 0 |
| 25-Feb-2025 | 685.00 | 685.00 | 685.00 | 685.00 | 0 | 0 |
| 24-Feb-2025 | 685.00 | 685.00 | 685.00 | 685.00 | 0 | 0 |
| 21-Feb-2025 | 685.00 | 685.00 | 685.00 | 685.00 | 100 | 0 |
| 20-Feb-2025 | 640.00 | 685.00 | 640.00 | 685.00 | 2,600 | 0 |
| 19-Feb-2025 | 660.00 | 660.00 | 660.00 | 660.00 | 400 | 0 |
| 18-Feb-2025 | 645.00 | 680.00 | 645.00 | 680.00 | 200 | 0 |
| 17-Feb-2025 | 655.00 | 685.00 | 635.00 | 685.00 | 8,800 | 0 |
| 14-Feb-2025 | 690.00 | 690.00 | 685.00 | 685.00 | 900 | 0 |
| 13-Feb-2025 | 690.00 | 690.00 | 690.00 | 690.00 | 0 | 0 |
| 12-Feb-2025 | 690.00 | 690.00 | 690.00 | 690.00 | 0 | 0 |
| 11-Feb-2025 | 690.00 | 690.00 | 690.00 | 690.00 | 0 | 0 |
| 10-Feb-2025 | 645.00 | 690.00 | 645.00 | 690.00 | 300 | 0 |
| 07-Feb-2025 | 655.00 | 690.00 | 650.00 | 690.00 | 700 | 0 |