| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 320.00 | 330.00 | 312.00 | 326.00 | 722,000 | 0 |
| 17-Jul-2025 | 320.00 | 336.00 | 312.00 | 316.00 | 146,800 | 0 |
| 16-Jul-2025 | 318.00 | 320.00 | 302.00 | 320.00 | 157,100 | 0 |
| 15-Jul-2025 | 328.00 | 330.00 | 300.00 | 312.00 | 188,000 | 0 |
| 14-Jul-2025 | 338.00 | 338.00 | 310.00 | 326.00 | 206,900 | 0 |
| 11-Jul-2025 | 340.00 | 342.00 | 330.00 | 340.00 | 48,800 | 0 |
| 10-Jul-2025 | 324.00 | 342.00 | 324.00 | 340.00 | 159,800 | 0 |
| 09-Jul-2025 | 326.00 | 332.00 | 322.00 | 324.00 | 42,400 | 0 |
| 08-Jul-2025 | 340.00 | 342.00 | 310.00 | 326.00 | 43,600 | 0 |
| 07-Jul-2025 | 336.00 | 346.00 | 320.00 | 338.00 | 68,100 | 0 |
| 04-Jul-2025 | 336.00 | 348.00 | 322.00 | 334.00 | 75,300 | 0 |
| 03-Jul-2025 | 332.00 | 336.00 | 322.00 | 326.00 | 35,600 | 0 |
| 02-Jul-2025 | 332.00 | 332.00 | 320.00 | 328.00 | 82,700 | 0 |
| 01-Jul-2025 | 340.00 | 348.00 | 324.00 | 330.00 | 182,900 | 0 |
| 30-Jun-2025 | 338.00 | 372.00 | 330.00 | 348.00 | 373,000 | 0 |
| 26-Jun-2025 | 318.00 | 350.00 | 312.00 | 322.00 | 225,700 | 0 |
| 25-Jun-2025 | 312.00 | 324.00 | 290.00 | 318.00 | 407,100 | 0 |
| 24-Jun-2025 | 324.00 | 326.00 | 312.00 | 324.00 | 358,800 | 0 |
| 23-Jun-2025 | 328.00 | 328.00 | 312.00 | 312.00 | 55,300 | 0 |
| 20-Jun-2025 | 326.00 | 330.00 | 314.00 | 328.00 | 767,000 | 0 |
| 19-Jun-2025 | 340.00 | 346.00 | 320.00 | 326.00 | 455,800 | 0 |
| 18-Jun-2025 | 340.00 | 352.00 | 336.00 | 340.00 | 161,000 | 0 |
| 17-Jun-2025 | 342.00 | 342.00 | 340.00 | 340.00 | 44,400 | 0 |
| 16-Jun-2025 | 338.00 | 346.00 | 336.00 | 340.00 | 50,000 | 0 |
| 13-Jun-2025 | 350.00 | 350.00 | 338.00 | 344.00 | 104,200 | 0 |
| 12-Jun-2025 | 352.00 | 354.00 | 342.00 | 350.00 | 58,100 | 0 |
| 11-Jun-2025 | 338.00 | 370.00 | 338.00 | 352.00 | 368,400 | 0 |
| 10-Jun-2025 | 342.00 | 360.00 | 332.00 | 340.00 | 669,400 | 0 |
| 05-Jun-2025 | 350.00 | 350.00 | 324.00 | 342.00 | 663,600 | 0 |
| 04-Jun-2025 | 338.00 | 366.00 | 338.00 | 350.00 | 333,800 | 0 |
| 03-Jun-2025 | 344.00 | 344.00 | 332.00 | 342.00 | 116,400 | 0 |
| 02-Jun-2025 | 360.00 | 360.00 | 342.00 | 344.00 | 97,600 | 0 |
| 28-May-2025 | 358.00 | 362.00 | 350.00 | 356.00 | 60,200 | 0 |
| 27-May-2025 | 352.00 | 360.00 | 344.00 | 358.00 | 719,700 | 0 |
| 26-May-2025 | 366.00 | 366.00 | 340.00 | 350.00 | 214,100 | 0 |
| 23-May-2025 | 366.00 | 372.00 | 358.00 | 366.00 | 248,900 | 0 |
| 22-May-2025 | 358.00 | 370.00 | 352.00 | 360.00 | 14,700 | 0 |
| 21-May-2025 | 352.00 | 370.00 | 340.00 | 354.00 | 126,900 | 0 |
| 20-May-2025 | 350.00 | 366.00 | 344.00 | 352.00 | 172,900 | 0 |
| 19-May-2025 | 372.00 | 376.00 | 350.00 | 350.00 | 193,400 | 0 |
| 16-May-2025 | 368.00 | 376.00 | 350.00 | 362.00 | 62,700 | 0 |
| 15-May-2025 | 350.00 | 374.00 | 350.00 | 362.00 | 529,100 | 0 |
| 14-May-2025 | 360.00 | 366.00 | 326.00 | 360.00 | 1,143,300 | 0 |
| 09-May-2025 | 376.00 | 376.00 | 354.00 | 356.00 | 274,300 | 0 |
| 08-May-2025 | 376.00 | 376.00 | 368.00 | 376.00 | 225,900 | 0 |
| 07-May-2025 | 380.00 | 388.00 | 368.00 | 376.00 | 548,400 | 0 |
| 06-May-2025 | 388.00 | 400.00 | 372.00 | 384.00 | 847,500 | 0 |
| 05-May-2025 | 390.00 | 400.00 | 370.00 | 380.00 | 441,800 | 0 |
| 02-May-2025 | 392.00 | 398.00 | 384.00 | 390.00 | 260,500 | 0 |
| 30-Apr-2025 | 400.00 | 406.00 | 386.00 | 392.00 | 106,500 | 0 |
| 29-Apr-2025 | 398.00 | 414.00 | 390.00 | 400.00 | 509,000 | 0 |
| 28-Apr-2025 | 384.00 | 398.00 | 380.00 | 398.00 | 865,600 | 0 |
| 25-Apr-2025 | 380.00 | 420.00 | 370.00 | 380.00 | 1,329,500 | 0 |
| 24-Apr-2025 | 388.00 | 388.00 | 378.00 | 386.00 | 90,400 | 0 |
| 23-Apr-2025 | 388.00 | 392.00 | 370.00 | 390.00 | 498,800 | 0 |
| 22-Apr-2025 | 392.00 | 392.00 | 378.00 | 386.00 | 258,300 | 0 |
| 21-Apr-2025 | 392.00 | 400.00 | 386.00 | 390.00 | 136,400 | 0 |
| 17-Apr-2025 | 376.00 | 400.00 | 366.00 | 390.00 | 1,062,300 | 0 |
| 16-Apr-2025 | 372.00 | 382.00 | 372.00 | 376.00 | 449,300 | 0 |
| 15-Apr-2025 | 380.00 | 380.00 | 368.00 | 374.00 | 273,700 | 0 |
| 14-Apr-2025 | 378.00 | 390.00 | 364.00 | 376.00 | 365,700 | 0 |
| 11-Apr-2025 | 380.00 | 384.00 | 370.00 | 370.00 | 243,300 | 0 |
| 10-Apr-2025 | 372.00 | 390.00 | 364.00 | 386.00 | 276,600 | 0 |
| 09-Apr-2025 | 338.00 | 390.00 | 338.00 | 362.00 | 662,900 | 0 |
| 08-Apr-2025 | 352.00 | 352.00 | 322.00 | 324.00 | 381,900 | 0 |
| 27-Mar-2025 | 398.00 | 398.00 | 378.00 | 378.00 | 281,900 | 0 |
| 26-Mar-2025 | 380.00 | 398.00 | 380.00 | 384.00 | 867,300 | 0 |
| 25-Mar-2025 | 390.00 | 398.00 | 376.00 | 378.00 | 302,800 | 0 |
| 24-Mar-2025 | 394.00 | 396.00 | 360.00 | 390.00 | 1,091,000 | 0 |
| 21-Mar-2025 | 402.00 | 402.00 | 384.00 | 390.00 | 417,500 | 0 |
| 20-Mar-2025 | 408.00 | 408.00 | 390.00 | 398.00 | 477,800 | 0 |
| 19-Mar-2025 | 396.00 | 420.00 | 384.00 | 408.00 | 659,700 | 0 |
| 18-Mar-2025 | 410.00 | 410.00 | 380.00 | 400.00 | 570,900 | 0 |
| 17-Mar-2025 | 410.00 | 410.00 | 396.00 | 400.00 | 179,600 | 0 |
| 14-Mar-2025 | 408.00 | 412.00 | 398.00 | 410.00 | 380,100 | 0 |
| 13-Mar-2025 | 404.00 | 428.00 | 400.00 | 408.00 | 261,200 | 0 |
| 12-Mar-2025 | 422.00 | 422.00 | 382.00 | 390.00 | 874,500 | 0 |
| 11-Mar-2025 | 428.00 | 440.00 | 406.00 | 410.00 | 700,800 | 0 |
| 10-Mar-2025 | 440.00 | 452.00 | 420.00 | 426.00 | 652,500 | 0 |
| 07-Mar-2025 | 426.00 | 446.00 | 406.00 | 420.00 | 1,580,800 | 0 |
| 06-Mar-2025 | 442.00 | 462.00 | 382.00 | 416.00 | 2,293,800 | 0 |
| 05-Mar-2025 | 338.00 | 422.00 | 338.00 | 422.00 | 3,834,000 | 0 |
| 04-Mar-2025 | 370.00 | 388.00 | 338.00 | 338.00 | 1,726,200 | 0 |
| 03-Mar-2025 | 400.00 | 404.00 | 376.00 | 390.00 | 833,600 | 0 |
| 28-Feb-2025 | 404.00 | 406.00 | 380.00 | 396.00 | 615,500 | 0 |
| 27-Feb-2025 | 438.00 | 446.00 | 400.00 | 404.00 | 1,705,000 | 0 |
| 26-Feb-2025 | 436.00 | 486.00 | 414.00 | 434.00 | 2,801,800 | 0 |
| 25-Feb-2025 | 488.00 | 490.00 | 414.00 | 434.00 | 3,630,400 | 0 |
| 24-Feb-2025 | 412.00 | 498.00 | 378.00 | 486.00 | 18,909,400 | 0 |
| 21-Feb-2025 | 332.00 | 406.00 | 332.00 | 406.00 | 7,745,600 | 0 |
| 20-Feb-2025 | 322.00 | 338.00 | 318.00 | 326.00 | 432,600 | 0 |
| 19-Feb-2025 | 324.00 | 346.00 | 312.00 | 322.00 | 1,381,500 | 0 |
| 18-Feb-2025 | 278.00 | 336.00 | 278.00 | 312.00 | 2,602,200 | 0 |
| 17-Feb-2025 | 282.00 | 294.00 | 278.00 | 280.00 | 827,600 | 0 |
| 14-Feb-2025 | 288.00 | 294.00 | 278.00 | 282.00 | 1,126,400 | 0 |
| 13-Feb-2025 | 290.00 | 290.00 | 274.00 | 288.00 | 643,300 | 0 |
| 12-Feb-2025 | 276.00 | 290.00 | 276.00 | 290.00 | 892,000 | 0 |
| 11-Feb-2025 | 276.00 | 294.00 | 274.00 | 274.00 | 641,700 | 0 |
| 10-Feb-2025 | 280.00 | 294.00 | 278.00 | 278.00 | 889,500 | 0 |
| 07-Feb-2025 | 260.00 | 308.00 | 250.00 | 274.00 | 2,587,100 | 0 |