| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 660.00 | 665.00 | 660.00 | 660.00 | 76,100 | 0 |
| 17-Jul-2025 | 665.00 | 665.00 | 655.00 | 665.00 | 150,400 | 0 |
| 16-Jul-2025 | 660.00 | 665.00 | 655.00 | 665.00 | 262,300 | 0 |
| 15-Jul-2025 | 660.00 | 665.00 | 655.00 | 655.00 | 172,600 | 0 |
| 14-Jul-2025 | 660.00 | 660.00 | 645.00 | 660.00 | 399,900 | 0 |
| 11-Jul-2025 | 660.00 | 665.00 | 655.00 | 660.00 | 466,000 | 0 |
| 10-Jul-2025 | 660.00 | 660.00 | 655.00 | 660.00 | 394,800 | 0 |
| 09-Jul-2025 | 655.00 | 660.00 | 655.00 | 660.00 | 99,800 | 0 |
| 08-Jul-2025 | 655.00 | 660.00 | 650.00 | 655.00 | 158,300 | 0 |
| 07-Jul-2025 | 655.00 | 660.00 | 650.00 | 655.00 | 302,000 | 0 |
| 04-Jul-2025 | 655.00 | 660.00 | 655.00 | 655.00 | 288,800 | 0 |
| 03-Jul-2025 | 655.00 | 660.00 | 655.00 | 660.00 | 87,800 | 0 |
| 02-Jul-2025 | 660.00 | 660.00 | 650.00 | 660.00 | 241,900 | 0 |
| 01-Jul-2025 | 660.00 | 665.00 | 655.00 | 655.00 | 82,600 | 0 |
| 30-Jun-2025 | 665.00 | 665.00 | 650.00 | 660.00 | 219,000 | 0 |
| 26-Jun-2025 | 660.00 | 665.00 | 655.00 | 665.00 | 380,900 | 0 |
| 25-Jun-2025 | 650.00 | 655.00 | 645.00 | 655.00 | 514,500 | 0 |
| 24-Jun-2025 | 655.00 | 655.00 | 645.00 | 650.00 | 294,100 | 0 |
| 23-Jun-2025 | 665.00 | 665.00 | 640.00 | 655.00 | 212,700 | 0 |
| 20-Jun-2025 | 660.00 | 670.00 | 655.00 | 665.00 | 411,000 | 0 |
| 19-Jun-2025 | 670.00 | 680.00 | 660.00 | 660.00 | 381,100 | 0 |
| 18-Jun-2025 | 685.00 | 690.00 | 670.00 | 670.00 | 350,700 | 0 |
| 17-Jun-2025 | 685.00 | 690.00 | 680.00 | 685.00 | 233,100 | 0 |
| 16-Jun-2025 | 680.00 | 685.00 | 675.00 | 680.00 | 299,400 | 0 |
| 13-Jun-2025 | 680.00 | 690.00 | 660.00 | 690.00 | 1,194,900 | 0 |
| 12-Jun-2025 | 695.00 | 715.00 | 695.00 | 705.00 | 1,431,700 | 0 |
| 11-Jun-2025 | 695.00 | 700.00 | 690.00 | 695.00 | 979,100 | 0 |
| 10-Jun-2025 | 700.00 | 700.00 | 690.00 | 695.00 | 1,936,500 | 0 |
| 05-Jun-2025 | 695.00 | 715.00 | 695.00 | 700.00 | 2,229,700 | 0 |
| 04-Jun-2025 | 700.00 | 700.00 | 690.00 | 695.00 | 293,100 | 0 |
| 03-Jun-2025 | 700.00 | 705.00 | 695.00 | 700.00 | 531,800 | 0 |
| 02-Jun-2025 | 705.00 | 705.00 | 695.00 | 695.00 | 623,000 | 0 |
| 28-May-2025 | 700.00 | 710.00 | 700.00 | 700.00 | 1,551,900 | 0 |
| 27-May-2025 | 690.00 | 700.00 | 690.00 | 700.00 | 730,400 | 0 |
| 26-May-2025 | 690.00 | 690.00 | 680.00 | 690.00 | 466,000 | 0 |
| 23-May-2025 | 695.00 | 695.00 | 685.00 | 685.00 | 179,700 | 0 |
| 22-May-2025 | 700.00 | 700.00 | 690.00 | 695.00 | 318,300 | 0 |
| 21-May-2025 | 695.00 | 700.00 | 695.00 | 700.00 | 186,700 | 0 |
| 20-May-2025 | 695.00 | 710.00 | 685.00 | 690.00 | 439,900 | 0 |
| 19-May-2025 | 690.00 | 700.00 | 690.00 | 695.00 | 1,860,100 | 0 |
| 16-May-2025 | 690.00 | 690.00 | 680.00 | 690.00 | 629,300 | 0 |
| 15-May-2025 | 695.00 | 695.00 | 680.00 | 690.00 | 500,100 | 0 |
| 14-May-2025 | 695.00 | 700.00 | 680.00 | 695.00 | 754,900 | 0 |
| 09-May-2025 | 680.00 | 690.00 | 670.00 | 690.00 | 240,600 | 0 |
| 08-May-2025 | 690.00 | 695.00 | 670.00 | 670.00 | 798,200 | 0 |
| 07-May-2025 | 685.00 | 695.00 | 680.00 | 685.00 | 222,700 | 0 |
| 06-May-2025 | 710.00 | 720.00 | 675.00 | 680.00 | 1,479,000 | 0 |
| 05-May-2025 | 720.00 | 720.00 | 680.00 | 710.00 | 457,800 | 0 |
| 02-May-2025 | 695.00 | 730.00 | 680.00 | 720.00 | 1,054,500 | 0 |
| 30-Apr-2025 | 680.00 | 715.00 | 675.00 | 700.00 | 2,170,000 | 0 |
| 29-Apr-2025 | 660.00 | 680.00 | 655.00 | 675.00 | 1,320,100 | 0 |
| 28-Apr-2025 | 625.00 | 665.00 | 625.00 | 660.00 | 998,200 | 0 |
| 25-Apr-2025 | 625.00 | 635.00 | 620.00 | 625.00 | 950,600 | 0 |
| 24-Apr-2025 | 625.00 | 630.00 | 615.00 | 620.00 | 539,000 | 0 |
| 23-Apr-2025 | 620.00 | 630.00 | 615.00 | 625.00 | 56,300 | 0 |
| 22-Apr-2025 | 620.00 | 620.00 | 615.00 | 615.00 | 45,700 | 0 |
| 21-Apr-2025 | 615.00 | 630.00 | 610.00 | 615.00 | 313,700 | 0 |
| 17-Apr-2025 | 610.00 | 615.00 | 605.00 | 615.00 | 238,600 | 0 |
| 16-Apr-2025 | 615.00 | 615.00 | 605.00 | 610.00 | 314,100 | 0 |
| 15-Apr-2025 | 605.00 | 620.00 | 605.00 | 610.00 | 775,700 | 0 |
| 14-Apr-2025 | 600.00 | 610.00 | 595.00 | 605.00 | 504,900 | 0 |
| 11-Apr-2025 | 595.00 | 600.00 | 590.00 | 600.00 | 156,300 | 0 |
| 10-Apr-2025 | 595.00 | 605.00 | 595.00 | 600.00 | 516,100 | 0 |
| 09-Apr-2025 | 585.00 | 585.00 | 565.00 | 580.00 | 631,000 | 0 |
| 08-Apr-2025 | 600.00 | 600.00 | 565.00 | 585.00 | 861,900 | 0 |
| 27-Mar-2025 | 610.00 | 615.00 | 600.00 | 615.00 | 220,500 | 0 |
| 26-Mar-2025 | 605.00 | 610.00 | 600.00 | 610.00 | 123,000 | 0 |
| 25-Mar-2025 | 590.00 | 600.00 | 590.00 | 600.00 | 274,200 | 0 |
| 24-Mar-2025 | 600.00 | 605.00 | 590.00 | 595.00 | 1,048,600 | 0 |
| 21-Mar-2025 | 615.00 | 620.00 | 600.00 | 600.00 | 377,000 | 0 |
| 20-Mar-2025 | 610.00 | 620.00 | 610.00 | 620.00 | 159,600 | 0 |
| 19-Mar-2025 | 610.00 | 615.00 | 595.00 | 610.00 | 294,200 | 0 |
| 18-Mar-2025 | 605.00 | 630.00 | 595.00 | 610.00 | 2,857,800 | 0 |
| 17-Mar-2025 | 600.00 | 605.00 | 595.00 | 605.00 | 529,700 | 0 |
| 14-Mar-2025 | 605.00 | 610.00 | 600.00 | 600.00 | 395,500 | 0 |
| 13-Mar-2025 | 610.00 | 610.00 | 600.00 | 600.00 | 374,600 | 0 |
| 12-Mar-2025 | 620.00 | 620.00 | 605.00 | 610.00 | 143,900 | 0 |
| 11-Mar-2025 | 620.00 | 620.00 | 615.00 | 615.00 | 28,700 | 0 |
| 10-Mar-2025 | 610.00 | 620.00 | 605.00 | 620.00 | 374,300 | 0 |
| 07-Mar-2025 | 620.00 | 620.00 | 600.00 | 610.00 | 599,600 | 0 |
| 06-Mar-2025 | 615.00 | 625.00 | 615.00 | 620.00 | 150,000 | 0 |
| 05-Mar-2025 | 610.00 | 630.00 | 610.00 | 615.00 | 244,300 | 0 |
| 04-Mar-2025 | 615.00 | 620.00 | 610.00 | 610.00 | 266,800 | 0 |
| 03-Mar-2025 | 605.00 | 620.00 | 605.00 | 615.00 | 564,000 | 0 |
| 28-Feb-2025 | 620.00 | 640.00 | 605.00 | 605.00 | 3,935,900 | 0 |
| 27-Feb-2025 | 620.00 | 635.00 | 605.00 | 620.00 | 6,944,200 | 0 |
| 26-Feb-2025 | 615.00 | 615.00 | 610.00 | 610.00 | 613,400 | 0 |
| 25-Feb-2025 | 620.00 | 625.00 | 610.00 | 610.00 | 184,100 | 0 |
| 24-Feb-2025 | 615.00 | 625.00 | 615.00 | 615.00 | 36,100 | 0 |
| 21-Feb-2025 | 620.00 | 625.00 | 615.00 | 615.00 | 142,600 | 0 |
| 20-Feb-2025 | 630.00 | 630.00 | 620.00 | 620.00 | 379,500 | 0 |
| 19-Feb-2025 | 635.00 | 650.00 | 625.00 | 630.00 | 486,000 | 0 |
| 18-Feb-2025 | 615.00 | 645.00 | 615.00 | 635.00 | 1,673,500 | 0 |
| 17-Feb-2025 | 605.00 | 620.00 | 605.00 | 610.00 | 104,100 | 0 |
| 14-Feb-2025 | 605.00 | 610.00 | 605.00 | 605.00 | 160,800 | 0 |
| 13-Feb-2025 | 615.00 | 620.00 | 595.00 | 605.00 | 151,100 | 0 |
| 12-Feb-2025 | 605.00 | 620.00 | 595.00 | 615.00 | 342,500 | 0 |
| 11-Feb-2025 | 630.00 | 640.00 | 600.00 | 605.00 | 1,252,000 | 0 |
| 10-Feb-2025 | 640.00 | 640.00 | 630.00 | 630.00 | 231,700 | 0 |
| 07-Feb-2025 | 640.00 | 645.00 | 630.00 | 635.00 | 111,500 | 0 |