| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 810.00 | 880.00 | 800.00 | 880.00 | 72,400 | 0 |
| 17-Jul-2025 | 765.00 | 825.00 | 740.00 | 810.00 | 95,200 | 0 |
| 16-Jul-2025 | 750.00 | 780.00 | 735.00 | 760.00 | 224,900 | 0 |
| 15-Jul-2025 | 760.00 | 780.00 | 710.00 | 745.00 | 58,000 | 0 |
| 14-Jul-2025 | 745.00 | 745.00 | 725.00 | 740.00 | 13,300 | 0 |
| 11-Jul-2025 | 780.00 | 780.00 | 730.00 | 740.00 | 3,500 | 0 |
| 10-Jul-2025 | 755.00 | 775.00 | 730.00 | 750.00 | 13,000 | 0 |
| 09-Jul-2025 | 750.00 | 765.00 | 730.00 | 765.00 | 16,200 | 0 |
| 08-Jul-2025 | 770.00 | 775.00 | 670.00 | 735.00 | 1,700 | 0 |
| 07-Jul-2025 | 765.00 | 765.00 | 710.00 | 725.00 | 11,800 | 0 |
| 04-Jul-2025 | 785.00 | 785.00 | 685.00 | 760.00 | 3,000 | 0 |
| 03-Jul-2025 | 760.00 | 760.00 | 685.00 | 735.00 | 24,400 | 0 |
| 02-Jul-2025 | 785.00 | 785.00 | 680.00 | 725.00 | 3,300 | 0 |
| 01-Jul-2025 | 745.00 | 810.00 | 695.00 | 740.00 | 2,300 | 0 |
| 30-Jun-2025 | 710.00 | 750.00 | 675.00 | 745.00 | 11,100 | 0 |
| 26-Jun-2025 | 670.00 | 735.00 | 670.00 | 710.00 | 12,000 | 0 |
| 25-Jun-2025 | 670.00 | 700.00 | 665.00 | 665.00 | 560,600 | 0 |
| 24-Jun-2025 | 725.00 | 725.00 | 675.00 | 720.00 | 34,000 | 0 |
| 23-Jun-2025 | 750.00 | 750.00 | 660.00 | 695.00 | 64,500 | 0 |
| 20-Jun-2025 | 730.00 | 760.00 | 700.00 | 705.00 | 30,600 | 0 |
| 19-Jun-2025 | 720.00 | 745.00 | 690.00 | 730.00 | 169,100 | 0 |
| 18-Jun-2025 | 735.00 | 935.00 | 700.00 | 720.00 | 347,000 | 0 |
| 17-Jun-2025 | 750.00 | 755.00 | 750.00 | 750.00 | 6,900 | 0 |
| 16-Jun-2025 | 745.00 | 760.00 | 660.00 | 760.00 | 15,800 | 0 |
| 13-Jun-2025 | 700.00 | 770.00 | 700.00 | 750.00 | 100,500 | 0 |
| 12-Jun-2025 | 720.00 | 750.00 | 720.00 | 730.00 | 28,200 | 0 |
| 11-Jun-2025 | 715.00 | 745.00 | 700.00 | 720.00 | 25,500 | 0 |
| 10-Jun-2025 | 700.00 | 760.00 | 700.00 | 715.00 | 13,000 | 0 |
| 05-Jun-2025 | 700.00 | 735.00 | 675.00 | 700.00 | 15,400 | 0 |
| 04-Jun-2025 | 695.00 | 725.00 | 675.00 | 685.00 | 2,500 | 0 |
| 03-Jun-2025 | 715.00 | 720.00 | 685.00 | 695.00 | 29,200 | 0 |
| 02-Jun-2025 | 680.00 | 720.00 | 655.00 | 700.00 | 35,400 | 0 |
| 28-May-2025 | 680.00 | 680.00 | 650.00 | 680.00 | 25,900 | 0 |
| 27-May-2025 | 690.00 | 845.00 | 680.00 | 685.00 | 113,100 | 0 |
| 26-May-2025 | 690.00 | 710.00 | 690.00 | 690.00 | 50,200 | 0 |
| 23-May-2025 | 685.00 | 695.00 | 645.00 | 690.00 | 31,300 | 0 |
| 22-May-2025 | 675.00 | 685.00 | 675.00 | 680.00 | 32,100 | 0 |
| 21-May-2025 | 710.00 | 730.00 | 640.00 | 645.00 | 29,300 | 0 |
| 20-May-2025 | 675.00 | 715.00 | 660.00 | 660.00 | 32,400 | 0 |
| 19-May-2025 | 685.00 | 690.00 | 630.00 | 640.00 | 44,800 | 0 |
| 16-May-2025 | 670.00 | 730.00 | 655.00 | 685.00 | 3,800 | 0 |
| 15-May-2025 | 660.00 | 680.00 | 660.00 | 670.00 | 16,600 | 0 |
| 14-May-2025 | 645.00 | 665.00 | 645.00 | 660.00 | 21,500 | 0 |
| 09-May-2025 | 670.00 | 670.00 | 645.00 | 645.00 | 21,900 | 0 |
| 08-May-2025 | 635.00 | 670.00 | 635.00 | 670.00 | 24,700 | 0 |
| 07-May-2025 | 655.00 | 655.00 | 630.00 | 650.00 | 25,400 | 0 |
| 06-May-2025 | 655.00 | 710.00 | 620.00 | 650.00 | 32,300 | 0 |
| 05-May-2025 | 645.00 | 670.00 | 615.00 | 635.00 | 110,100 | 0 |
| 02-May-2025 | 680.00 | 705.00 | 640.00 | 645.00 | 100,600 | 0 |
| 30-Apr-2025 | 765.00 | 775.00 | 675.00 | 680.00 | 532,100 | 0 |
| 29-Apr-2025 | 675.00 | 925.00 | 675.00 | 765.00 | 550,800 | 0 |
| 28-Apr-2025 | 720.00 | 760.00 | 705.00 | 750.00 | 22,700 | 0 |
| 25-Apr-2025 | 705.00 | 725.00 | 635.00 | 720.00 | 471,400 | 0 |
| 24-Apr-2025 | 705.00 | 715.00 | 675.00 | 705.00 | 141,600 | 0 |
| 23-Apr-2025 | 620.00 | 725.00 | 600.00 | 690.00 | 132,900 | 0 |
| 22-Apr-2025 | 630.00 | 630.00 | 600.00 | 600.00 | 21,600 | 0 |
| 21-Apr-2025 | 620.00 | 620.00 | 615.00 | 620.00 | 20,600 | 0 |
| 17-Apr-2025 | 630.00 | 645.00 | 620.00 | 620.00 | 1,400 | 0 |
| 16-Apr-2025 | 640.00 | 645.00 | 640.00 | 645.00 | 2,700 | 0 |
| 15-Apr-2025 | 600.00 | 645.00 | 600.00 | 645.00 | 1,600 | 0 |
| 14-Apr-2025 | 600.00 | 600.00 | 600.00 | 600.00 | 5,400 | 0 |
| 11-Apr-2025 | 600.00 | 600.00 | 600.00 | 600.00 | 20,000 | 0 |
| 10-Apr-2025 | 600.00 | 600.00 | 600.00 | 600.00 | 3,100 | 0 |
| 09-Apr-2025 | 600.00 | 600.00 | 580.00 | 600.00 | 22,200 | 0 |
| 08-Apr-2025 | 600.00 | 600.00 | 600.00 | 600.00 | 20,000 | 0 |
| 27-Mar-2025 | 600.00 | 600.00 | 600.00 | 600.00 | 0 | 0 |
| 26-Mar-2025 | 585.00 | 600.00 | 580.00 | 600.00 | 3,600 | 0 |
| 25-Mar-2025 | 600.00 | 600.00 | 580.00 | 580.00 | 24,600 | 0 |
| 24-Mar-2025 | 585.00 | 605.00 | 585.00 | 600.00 | 38,100 | 0 |
| 21-Mar-2025 | 610.00 | 610.00 | 610.00 | 610.00 | 20,000 | 0 |
| 20-Mar-2025 | 620.00 | 620.00 | 610.00 | 610.00 | 5,500 | 0 |
| 19-Mar-2025 | 590.00 | 595.00 | 590.00 | 595.00 | 1,800 | 0 |
| 18-Mar-2025 | 595.00 | 600.00 | 590.00 | 590.00 | 10,900 | 0 |
| 17-Mar-2025 | 580.00 | 595.00 | 580.00 | 595.00 | 900 | 0 |
| 14-Mar-2025 | 585.00 | 595.00 | 585.00 | 595.00 | 300 | 0 |
| 13-Mar-2025 | 595.00 | 600.00 | 595.00 | 600.00 | 700 | 0 |
| 12-Mar-2025 | 590.00 | 600.00 | 585.00 | 585.00 | 1,100 | 0 |
| 11-Mar-2025 | 600.00 | 600.00 | 600.00 | 600.00 | 0 | 0 |
| 10-Mar-2025 | 580.00 | 600.00 | 580.00 | 600.00 | 5,000 | 0 |
| 07-Mar-2025 | 600.00 | 610.00 | 555.00 | 600.00 | 26,000 | 0 |
| 06-Mar-2025 | 615.00 | 615.00 | 615.00 | 615.00 | 0 | 0 |
| 05-Mar-2025 | 600.00 | 615.00 | 600.00 | 615.00 | 300 | 0 |
| 04-Mar-2025 | 610.00 | 610.00 | 610.00 | 610.00 | 51,000 | 0 |
| 03-Mar-2025 | 610.00 | 610.00 | 610.00 | 610.00 | 50,000 | 0 |
| 28-Feb-2025 | 610.00 | 610.00 | 610.00 | 610.00 | 0 | 0 |
| 27-Feb-2025 | 610.00 | 610.00 | 610.00 | 610.00 | 100 | 0 |
| 26-Feb-2025 | 610.00 | 610.00 | 610.00 | 610.00 | 300 | 0 |
| 25-Feb-2025 | 610.00 | 610.00 | 605.00 | 610.00 | 1,200 | 0 |
| 24-Feb-2025 | 605.00 | 610.00 | 595.00 | 610.00 | 800 | 0 |
| 21-Feb-2025 | 605.00 | 605.00 | 605.00 | 605.00 | 0 | 0 |
| 20-Feb-2025 | 605.00 | 605.00 | 605.00 | 605.00 | 100 | 0 |
| 19-Feb-2025 | 620.00 | 620.00 | 605.00 | 605.00 | 500 | 0 |
| 18-Feb-2025 | 610.00 | 620.00 | 610.00 | 620.00 | 1,100 | 0 |
| 17-Feb-2025 | 600.00 | 600.00 | 600.00 | 600.00 | 0 | 0 |
| 14-Feb-2025 | 610.00 | 610.00 | 600.00 | 600.00 | 1,700 | 0 |
| 13-Feb-2025 | 610.00 | 610.00 | 610.00 | 610.00 | 19,600 | 0 |
| 12-Feb-2025 | 610.00 | 610.00 | 610.00 | 610.00 | 100 | 0 |
| 11-Feb-2025 | 615.00 | 615.00 | 600.00 | 615.00 | 1,200 | 0 |
| 10-Feb-2025 | 610.00 | 620.00 | 605.00 | 620.00 | 21,000 | 0 |
| 07-Feb-2025 | 610.00 | 610.00 | 610.00 | 610.00 | 100 | 0 |