| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 590.00 | 615.00 | 580.00 | 585.00 | 479,100 | 0 |
| 17-Jul-2025 | 600.00 | 600.00 | 590.00 | 590.00 | 136,400 | 0 |
| 16-Jul-2025 | 600.00 | 600.00 | 585.00 | 595.00 | 211,900 | 0 |
| 15-Jul-2025 | 585.00 | 595.00 | 570.00 | 590.00 | 445,700 | 0 |
| 14-Jul-2025 | 580.00 | 585.00 | 570.00 | 585.00 | 166,700 | 0 |
| 11-Jul-2025 | 575.00 | 580.00 | 570.00 | 580.00 | 128,400 | 0 |
| 10-Jul-2025 | 575.00 | 585.00 | 570.00 | 570.00 | 65,200 | 0 |
| 09-Jul-2025 | 580.00 | 585.00 | 570.00 | 570.00 | 82,400 | 0 |
| 08-Jul-2025 | 575.00 | 585.00 | 570.00 | 580.00 | 87,200 | 0 |
| 07-Jul-2025 | 580.00 | 585.00 | 570.00 | 580.00 | 157,800 | 0 |
| 04-Jul-2025 | 570.00 | 590.00 | 565.00 | 570.00 | 253,400 | 0 |
| 03-Jul-2025 | 575.00 | 585.00 | 570.00 | 570.00 | 130,500 | 0 |
| 02-Jul-2025 | 560.00 | 575.00 | 560.00 | 575.00 | 712,200 | 0 |
| 01-Jul-2025 | 580.00 | 585.00 | 560.00 | 565.00 | 395,700 | 0 |
| 30-Jun-2025 | 580.00 | 590.00 | 580.00 | 580.00 | 174,800 | 0 |
| 26-Jun-2025 | 570.00 | 580.00 | 570.00 | 580.00 | 280,500 | 0 |
| 25-Jun-2025 | 575.00 | 585.00 | 565.00 | 570.00 | 183,700 | 0 |
| 24-Jun-2025 | 595.00 | 595.00 | 570.00 | 575.00 | 616,300 | 0 |
| 23-Jun-2025 | 600.00 | 605.00 | 570.00 | 595.00 | 264,400 | 0 |
| 20-Jun-2025 | 565.00 | 610.00 | 560.00 | 600.00 | 881,300 | 0 |
| 19-Jun-2025 | 575.00 | 575.00 | 565.00 | 565.00 | 266,300 | 0 |
| 18-Jun-2025 | 580.00 | 585.00 | 570.00 | 580.00 | 175,200 | 0 |
| 17-Jun-2025 | 580.00 | 580.00 | 570.00 | 580.00 | 90,400 | 0 |
| 16-Jun-2025 | 580.00 | 580.00 | 575.00 | 575.00 | 108,800 | 0 |
| 13-Jun-2025 | 580.00 | 585.00 | 575.00 | 580.00 | 218,200 | 0 |
| 12-Jun-2025 | 590.00 | 590.00 | 570.00 | 585.00 | 216,500 | 0 |
| 11-Jun-2025 | 585.00 | 590.00 | 575.00 | 590.00 | 288,200 | 0 |
| 10-Jun-2025 | 595.00 | 595.00 | 575.00 | 585.00 | 314,300 | 0 |
| 05-Jun-2025 | 585.00 | 585.00 | 575.00 | 585.00 | 131,500 | 0 |
| 04-Jun-2025 | 590.00 | 595.00 | 580.00 | 590.00 | 114,100 | 0 |
| 03-Jun-2025 | 585.00 | 590.00 | 575.00 | 590.00 | 564,200 | 0 |
| 02-Jun-2025 | 595.00 | 600.00 | 585.00 | 590.00 | 403,600 | 0 |
| 28-May-2025 | 600.00 | 600.00 | 595.00 | 595.00 | 129,000 | 0 |
| 27-May-2025 | 595.00 | 605.00 | 595.00 | 600.00 | 114,600 | 0 |
| 26-May-2025 | 605.00 | 605.00 | 570.00 | 595.00 | 346,900 | 0 |
| 23-May-2025 | 605.00 | 610.00 | 600.00 | 605.00 | 103,200 | 0 |
| 22-May-2025 | 605.00 | 615.00 | 600.00 | 605.00 | 107,200 | 0 |
| 21-May-2025 | 605.00 | 615.00 | 605.00 | 605.00 | 337,800 | 0 |
| 20-May-2025 | 610.00 | 615.00 | 600.00 | 605.00 | 499,300 | 0 |
| 19-May-2025 | 610.00 | 615.00 | 605.00 | 605.00 | 141,100 | 0 |
| 16-May-2025 | 640.00 | 640.00 | 600.00 | 610.00 | 427,400 | 0 |
| 15-May-2025 | 610.00 | 615.00 | 595.00 | 610.00 | 391,100 | 0 |
| 14-May-2025 | 615.00 | 625.00 | 550.00 | 605.00 | 984,900 | 0 |
| 09-May-2025 | 610.00 | 620.00 | 605.00 | 610.00 | 163,500 | 0 |
| 08-May-2025 | 615.00 | 625.00 | 610.00 | 610.00 | 206,900 | 0 |
| 07-May-2025 | 615.00 | 620.00 | 605.00 | 615.00 | 296,400 | 0 |
| 06-May-2025 | 620.00 | 620.00 | 610.00 | 615.00 | 260,900 | 0 |
| 05-May-2025 | 620.00 | 635.00 | 620.00 | 620.00 | 276,800 | 0 |
| 02-May-2025 | 610.00 | 645.00 | 600.00 | 620.00 | 769,800 | 0 |
| 30-Apr-2025 | 650.00 | 655.00 | 610.00 | 625.00 | 3,285,100 | 0 |
| 29-Apr-2025 | 650.00 | 670.00 | 635.00 | 640.00 | 2,564,000 | 0 |
| 28-Apr-2025 | 605.00 | 670.00 | 605.00 | 630.00 | 2,582,600 | 0 |
| 25-Apr-2025 | 605.00 | 605.00 | 595.00 | 600.00 | 725,200 | 0 |
| 24-Apr-2025 | 620.00 | 620.00 | 590.00 | 595.00 | 2,150,100 | 0 |
| 23-Apr-2025 | 600.00 | 625.00 | 595.00 | 605.00 | 1,263,000 | 0 |
| 22-Apr-2025 | 605.00 | 615.00 | 585.00 | 600.00 | 485,400 | 0 |
| 21-Apr-2025 | 605.00 | 615.00 | 600.00 | 605.00 | 205,700 | 0 |
| 17-Apr-2025 | 615.00 | 625.00 | 590.00 | 605.00 | 289,600 | 0 |
| 16-Apr-2025 | 675.00 | 675.00 | 580.00 | 615.00 | 817,000 | 0 |
| 15-Apr-2025 | 580.00 | 635.00 | 570.00 | 605.00 | 1,394,400 | 0 |
| 14-Apr-2025 | 555.00 | 575.00 | 555.00 | 570.00 | 612,100 | 0 |
| 11-Apr-2025 | 545.00 | 560.00 | 540.00 | 550.00 | 486,100 | 0 |
| 10-Apr-2025 | 530.00 | 555.00 | 520.00 | 540.00 | 518,400 | 0 |
| 09-Apr-2025 | 525.00 | 550.00 | 515.00 | 520.00 | 321,100 | 0 |
| 08-Apr-2025 | 550.00 | 550.00 | 496.00 | 540.00 | 937,500 | 0 |
| 27-Mar-2025 | 555.00 | 565.00 | 555.00 | 555.00 | 228,500 | 0 |
| 26-Mar-2025 | 545.00 | 565.00 | 540.00 | 555.00 | 598,800 | 0 |
| 25-Mar-2025 | 575.00 | 585.00 | 545.00 | 545.00 | 1,171,300 | 0 |
| 24-Mar-2025 | 595.00 | 635.00 | 560.00 | 575.00 | 623,000 | 0 |
| 21-Mar-2025 | 625.00 | 630.00 | 590.00 | 595.00 | 419,500 | 0 |
| 20-Mar-2025 | 600.00 | 670.00 | 565.00 | 625.00 | 1,314,000 | 0 |
| 19-Mar-2025 | 590.00 | 605.00 | 500.00 | 590.00 | 683,200 | 0 |
| 18-Mar-2025 | 625.00 | 630.00 | 530.00 | 590.00 | 1,023,000 | 0 |
| 17-Mar-2025 | 650.00 | 655.00 | 625.00 | 625.00 | 505,000 | 0 |
| 14-Mar-2025 | 655.00 | 660.00 | 640.00 | 650.00 | 384,300 | 0 |
| 13-Mar-2025 | 660.00 | 665.00 | 645.00 | 655.00 | 192,900 | 0 |
| 12-Mar-2025 | 655.00 | 675.00 | 640.00 | 645.00 | 611,200 | 0 |
| 11-Mar-2025 | 670.00 | 670.00 | 650.00 | 660.00 | 588,600 | 0 |
| 10-Mar-2025 | 700.00 | 700.00 | 670.00 | 670.00 | 954,300 | 0 |
| 07-Mar-2025 | 700.00 | 705.00 | 685.00 | 690.00 | 261,500 | 0 |
| 06-Mar-2025 | 710.00 | 710.00 | 685.00 | 690.00 | 1,593,500 | 0 |
| 05-Mar-2025 | 700.00 | 715.00 | 680.00 | 700.00 | 1,964,600 | 0 |
| 04-Mar-2025 | 690.00 | 705.00 | 685.00 | 685.00 | 675,300 | 0 |
| 03-Mar-2025 | 680.00 | 720.00 | 655.00 | 690.00 | 1,772,900 | 0 |
| 28-Feb-2025 | 705.00 | 710.00 | 670.00 | 675.00 | 680,500 | 0 |
| 27-Feb-2025 | 670.00 | 750.00 | 665.00 | 695.00 | 1,917,600 | 0 |
| 26-Feb-2025 | 685.00 | 710.00 | 655.00 | 655.00 | 773,900 | 0 |
| 25-Feb-2025 | 700.00 | 775.00 | 685.00 | 685.00 | 3,271,800 | 0 |
| 24-Feb-2025 | 705.00 | 725.00 | 680.00 | 700.00 | 1,491,800 | 0 |
| 21-Feb-2025 | 755.00 | 755.00 | 700.00 | 725.00 | 1,156,100 | 0 |
| 20-Feb-2025 | 750.00 | 800.00 | 740.00 | 745.00 | 3,114,100 | 0 |
| 19-Feb-2025 | 850.00 | 860.00 | 725.00 | 745.00 | 7,677,300 | 0 |
| 18-Feb-2025 | 645.00 | 805.00 | 645.00 | 805.00 | 13,929,600 | 0 |
| 17-Feb-2025 | 640.00 | 650.00 | 625.00 | 645.00 | 626,100 | 0 |
| 14-Feb-2025 | 630.00 | 650.00 | 625.00 | 635.00 | 319,600 | 0 |
| 13-Feb-2025 | 650.00 | 660.00 | 630.00 | 635.00 | 298,600 | 0 |
| 12-Feb-2025 | 650.00 | 680.00 | 640.00 | 650.00 | 840,300 | 0 |
| 11-Feb-2025 | 665.00 | 680.00 | 620.00 | 655.00 | 561,700 | 0 |
| 10-Feb-2025 | 685.00 | 700.00 | 650.00 | 660.00 | 595,300 | 0 |
| 07-Feb-2025 | 710.00 | 715.00 | 650.00 | 685.00 | 1,161,500 | 0 |