| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 260.00 | 296.00 | 260.00 | 272.00 | 313,200 | 0 |
| 17-Jul-2025 | 274.00 | 284.00 | 244.00 | 244.00 | 91,100 | 0 |
| 16-Jul-2025 | 278.00 | 286.00 | 274.00 | 278.00 | 3,900 | 0 |
| 15-Jul-2025 | 286.00 | 286.00 | 270.00 | 280.00 | 8,400 | 0 |
| 14-Jul-2025 | 272.00 | 288.00 | 270.00 | 286.00 | 8,200 | 0 |
| 11-Jul-2025 | 276.00 | 280.00 | 272.00 | 278.00 | 5,200 | 0 |
| 10-Jul-2025 | 280.00 | 282.00 | 268.00 | 276.00 | 3,400 | 0 |
| 09-Jul-2025 | 280.00 | 292.00 | 270.00 | 280.00 | 3,000 | 0 |
| 08-Jul-2025 | 280.00 | 288.00 | 280.00 | 280.00 | 67,400 | 0 |
| 07-Jul-2025 | 268.00 | 284.00 | 262.00 | 262.00 | 26,600 | 0 |
| 04-Jul-2025 | 270.00 | 270.00 | 268.00 | 268.00 | 3,200 | 0 |
| 03-Jul-2025 | 282.00 | 282.00 | 268.00 | 268.00 | 2,800 | 0 |
| 02-Jul-2025 | 272.00 | 274.00 | 266.00 | 268.00 | 14,400 | 0 |
| 01-Jul-2025 | 294.00 | 294.00 | 268.00 | 272.00 | 28,300 | 0 |
| 30-Jun-2025 | 278.00 | 288.00 | 264.00 | 264.00 | 48,700 | 0 |
| 26-Jun-2025 | 280.00 | 296.00 | 268.00 | 278.00 | 76,800 | 0 |
| 25-Jun-2025 | 286.00 | 286.00 | 266.00 | 276.00 | 38,600 | 0 |
| 24-Jun-2025 | 312.00 | 320.00 | 252.00 | 266.00 | 245,500 | 0 |
| 23-Jun-2025 | 278.00 | 300.00 | 250.00 | 270.00 | 96,300 | 0 |
| 20-Jun-2025 | 284.00 | 310.00 | 276.00 | 276.00 | 33,900 | 0 |
| 19-Jun-2025 | 296.00 | 296.00 | 276.00 | 276.00 | 1,500 | 0 |
| 18-Jun-2025 | 280.00 | 302.00 | 280.00 | 286.00 | 3,300 | 0 |
| 17-Jun-2025 | 288.00 | 318.00 | 288.00 | 294.00 | 379,000 | 0 |
| 16-Jun-2025 | 258.00 | 288.00 | 258.00 | 288.00 | 800 | 0 |
| 13-Jun-2025 | 278.00 | 278.00 | 256.00 | 278.00 | 10,800 | 0 |
| 12-Jun-2025 | 272.00 | 284.00 | 240.00 | 278.00 | 123,800 | 0 |
| 11-Jun-2025 | 280.00 | 280.00 | 280.00 | 280.00 | 4,200 | 0 |
| 10-Jun-2025 | 280.00 | 298.00 | 280.00 | 284.00 | 14,400 | 0 |
| 05-Jun-2025 | 296.00 | 296.00 | 274.00 | 290.00 | 21,500 | 0 |
| 04-Jun-2025 | 290.00 | 300.00 | 290.00 | 300.00 | 200 | 0 |
| 03-Jun-2025 | 294.00 | 294.00 | 276.00 | 290.00 | 12,400 | 0 |
| 02-Jun-2025 | 280.00 | 290.00 | 262.00 | 286.00 | 25,400 | 0 |
| 28-May-2025 | 290.00 | 290.00 | 290.00 | 290.00 | 0 | 0 |
| 27-May-2025 | 300.00 | 300.00 | 290.00 | 290.00 | 900 | 0 |
| 26-May-2025 | 296.00 | 300.00 | 264.00 | 290.00 | 379,200 | 0 |
| 23-May-2025 | 286.00 | 296.00 | 286.00 | 296.00 | 1,600 | 0 |
| 22-May-2025 | 288.00 | 294.00 | 288.00 | 294.00 | 7,900 | 0 |
| 21-May-2025 | 300.00 | 300.00 | 284.00 | 284.00 | 12,400 | 0 |
| 20-May-2025 | 294.00 | 294.00 | 284.00 | 292.00 | 3,100 | 0 |
| 19-May-2025 | 288.00 | 296.00 | 288.00 | 292.00 | 39,200 | 0 |
| 16-May-2025 | 306.00 | 306.00 | 286.00 | 298.00 | 2,100 | 0 |
| 15-May-2025 | 306.00 | 306.00 | 284.00 | 296.00 | 29,200 | 0 |
| 14-May-2025 | 288.00 | 300.00 | 286.00 | 298.00 | 64,300 | 0 |
| 09-May-2025 | 280.00 | 300.00 | 280.00 | 288.00 | 152,200 | 0 |
| 08-May-2025 | 280.00 | 304.00 | 278.00 | 290.00 | 119,800 | 0 |
| 07-May-2025 | 278.00 | 280.00 | 270.00 | 280.00 | 9,200 | 0 |
| 06-May-2025 | 280.00 | 282.00 | 278.00 | 278.00 | 700 | 0 |
| 05-May-2025 | 284.00 | 286.00 | 276.00 | 286.00 | 10,500 | 0 |
| 02-May-2025 | 280.00 | 350.00 | 280.00 | 286.00 | 393,000 | 0 |
| 30-Apr-2025 | 280.00 | 280.00 | 280.00 | 280.00 | 0 | 0 |
| 29-Apr-2025 | 278.00 | 280.00 | 266.00 | 280.00 | 2,000 | 0 |
| 28-Apr-2025 | 274.00 | 286.00 | 250.00 | 282.00 | 15,600 | 0 |
| 25-Apr-2025 | 270.00 | 270.00 | 270.00 | 270.00 | 13,500 | 0 |
| 24-Apr-2025 | 276.00 | 276.00 | 270.00 | 270.00 | 12,100 | 0 |
| 23-Apr-2025 | 276.00 | 278.00 | 270.00 | 270.00 | 3,300 | 0 |
| 22-Apr-2025 | 270.00 | 270.00 | 270.00 | 270.00 | 3,800 | 0 |
| 21-Apr-2025 | 278.00 | 278.00 | 278.00 | 278.00 | 200 | 0 |
| 17-Apr-2025 | 272.00 | 286.00 | 266.00 | 278.00 | 4,600 | 0 |
| 16-Apr-2025 | 272.00 | 272.00 | 260.00 | 272.00 | 3,200 | 0 |
| 15-Apr-2025 | 264.00 | 284.00 | 264.00 | 272.00 | 65,100 | 0 |
| 14-Apr-2025 | 266.00 | 274.00 | 256.00 | 264.00 | 20,600 | 0 |
| 11-Apr-2025 | 260.00 | 294.00 | 260.00 | 260.00 | 57,500 | 0 |
| 10-Apr-2025 | 258.00 | 280.00 | 258.00 | 258.00 | 34,500 | 0 |
| 09-Apr-2025 | 248.00 | 288.00 | 248.00 | 258.00 | 2,600 | 0 |
| 08-Apr-2025 | 280.00 | 280.00 | 266.00 | 266.00 | 16,800 | 0 |
| 27-Mar-2025 | 274.00 | 294.00 | 274.00 | 294.00 | 20,600 | 0 |
| 26-Mar-2025 | 296.00 | 296.00 | 294.00 | 296.00 | 700 | 0 |
| 25-Mar-2025 | 296.00 | 308.00 | 296.00 | 298.00 | 49,800 | 0 |
| 24-Mar-2025 | 284.00 | 296.00 | 284.00 | 296.00 | 6,200 | 0 |
| 21-Mar-2025 | 298.00 | 310.00 | 284.00 | 296.00 | 1,700 | 0 |
| 20-Mar-2025 | 282.00 | 302.00 | 270.00 | 298.00 | 36,100 | 0 |
| 19-Mar-2025 | 300.00 | 300.00 | 300.00 | 300.00 | 0 | 0 |
| 18-Mar-2025 | 288.00 | 300.00 | 288.00 | 300.00 | 5,300 | 0 |
| 17-Mar-2025 | 308.00 | 308.00 | 286.00 | 300.00 | 1,100 | 0 |
| 14-Mar-2025 | 300.00 | 300.00 | 298.00 | 300.00 | 3,100 | 0 |
| 13-Mar-2025 | 302.00 | 302.00 | 286.00 | 300.00 | 18,800 | 0 |
| 12-Mar-2025 | 294.00 | 300.00 | 294.00 | 300.00 | 5,100 | 0 |
| 11-Mar-2025 | 304.00 | 304.00 | 292.00 | 304.00 | 17,800 | 0 |
| 10-Mar-2025 | 294.00 | 310.00 | 294.00 | 306.00 | 14,900 | 0 |
| 07-Mar-2025 | 304.00 | 304.00 | 304.00 | 304.00 | 300 | 0 |
| 06-Mar-2025 | 304.00 | 308.00 | 292.00 | 304.00 | 6,200 | 0 |
| 05-Mar-2025 | 302.00 | 304.00 | 302.00 | 304.00 | 15,800 | 0 |
| 04-Mar-2025 | 294.00 | 302.00 | 294.00 | 302.00 | 20,000 | 0 |
| 03-Mar-2025 | 302.00 | 310.00 | 288.00 | 306.00 | 3,600 | 0 |
| 28-Feb-2025 | 292.00 | 308.00 | 284.00 | 304.00 | 15,600 | 0 |
| 27-Feb-2025 | 296.00 | 310.00 | 296.00 | 298.00 | 16,600 | 0 |
| 26-Feb-2025 | 312.00 | 312.00 | 292.00 | 306.00 | 16,800 | 0 |
| 25-Feb-2025 | 312.00 | 312.00 | 312.00 | 312.00 | 100 | 0 |
| 24-Feb-2025 | 294.00 | 316.00 | 282.00 | 310.00 | 18,400 | 0 |
| 21-Feb-2025 | 304.00 | 304.00 | 304.00 | 304.00 | 0 | 0 |
| 20-Feb-2025 | 292.00 | 306.00 | 292.00 | 304.00 | 19,800 | 0 |
| 19-Feb-2025 | 300.00 | 312.00 | 298.00 | 302.00 | 78,000 | 0 |
| 18-Feb-2025 | 298.00 | 302.00 | 288.00 | 296.00 | 10,100 | 0 |
| 17-Feb-2025 | 292.00 | 298.00 | 292.00 | 298.00 | 22,900 | 0 |
| 14-Feb-2025 | 302.00 | 304.00 | 302.00 | 302.00 | 5,900 | 0 |
| 13-Feb-2025 | 284.00 | 318.00 | 284.00 | 304.00 | 46,600 | 0 |
| 12-Feb-2025 | 286.00 | 298.00 | 286.00 | 298.00 | 24,300 | 0 |
| 11-Feb-2025 | 300.00 | 302.00 | 292.00 | 302.00 | 22,900 | 0 |
| 10-Feb-2025 | 274.00 | 308.00 | 274.00 | 304.00 | 34,500 | 0 |
| 07-Feb-2025 | 302.00 | 302.00 | 292.00 | 302.00 | 4,200 | 0 |