| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 24-Jul-2025 | 590.00 | 595.00 | 580.00 | 585.00 | 881,100 | 0 |
| 23-Jul-2025 | 585.00 | 595.00 | 580.00 | 590.00 | 911,100 | 0 |
| 22-Jul-2025 | 595.00 | 600.00 | 580.00 | 585.00 | 931,900 | 0 |
| 21-Jul-2025 | 590.00 | 600.00 | 585.00 | 595.00 | 865,400 | 0 |
| 18-Jul-2025 | 590.00 | 595.00 | 585.00 | 590.00 | 887,200 | 0 |
| 17-Jul-2025 | 585.00 | 595.00 | 580.00 | 590.00 | 908,700 | 0 |
| 16-Jul-2025 | 585.00 | 595.00 | 575.00 | 580.00 | 1,055,500 | 0 |
| 15-Jul-2025 | 585.00 | 585.00 | 570.00 | 580.00 | 1,017,000 | 0 |
| 14-Jul-2025 | 580.00 | 585.00 | 575.00 | 580.00 | 874,600 | 0 |
| 11-Jul-2025 | 575.00 | 585.00 | 575.00 | 580.00 | 880,500 | 0 |
| 10-Jul-2025 | 570.00 | 580.00 | 565.00 | 575.00 | 887,000 | 0 |
| 09-Jul-2025 | 565.00 | 575.00 | 565.00 | 570.00 | 919,500 | 0 |
| 08-Jul-2025 | 565.00 | 570.00 | 560.00 | 565.00 | 955,100 | 0 |
| 07-Jul-2025 | 570.00 | 570.00 | 550.00 | 560.00 | 856,000 | 0 |
| 04-Jul-2025 | 575.00 | 585.00 | 565.00 | 570.00 | 929,200 | 0 |
| 03-Jul-2025 | 575.00 | 585.00 | 560.00 | 575.00 | 948,400 | 0 |
| 02-Jul-2025 | 585.00 | 590.00 | 570.00 | 575.00 | 842,900 | 0 |
| 01-Jul-2025 | 600.00 | 610.00 | 585.00 | 585.00 | 846,600 | 0 |
| 30-Jun-2025 | 600.00 | 600.00 | 580.00 | 600.00 | 811,800 | 0 |
| 26-Jun-2025 | 600.00 | 605.00 | 590.00 | 600.00 | 920,000 | 0 |
| 25-Jun-2025 | 600.00 | 610.00 | 590.00 | 595.00 | 850,800 | 0 |
| 24-Jun-2025 | 600.00 | 610.00 | 595.00 | 600.00 | 956,400 | 0 |
| 23-Jun-2025 | 600.00 | 605.00 | 590.00 | 595.00 | 994,300 | 0 |
| 20-Jun-2025 | 600.00 | 605.00 | 585.00 | 595.00 | 1,117,600 | 0 |
| 19-Jun-2025 | 605.00 | 610.00 | 590.00 | 595.00 | 989,900 | 0 |
| 18-Jun-2025 | 605.00 | 605.00 | 595.00 | 600.00 | 936,700 | 0 |
| 17-Jun-2025 | 600.00 | 610.00 | 595.00 | 605.00 | 973,500 | 0 |
| 16-Jun-2025 | 600.00 | 610.00 | 595.00 | 600.00 | 1,038,800 | 0 |
| 13-Jun-2025 | 590.00 | 610.00 | 575.00 | 600.00 | 1,189,600 | 0 |
| 12-Jun-2025 | 605.00 | 605.00 | 590.00 | 590.00 | 868,200 | 0 |
| 11-Jun-2025 | 610.00 | 610.00 | 600.00 | 600.00 | 988,400 | 0 |
| 10-Jun-2025 | 600.00 | 610.00 | 595.00 | 610.00 | 1,069,800 | 0 |
| 05-Jun-2025 | 600.00 | 610.00 | 595.00 | 600.00 | 965,400 | 0 |
| 04-Jun-2025 | 595.00 | 605.00 | 595.00 | 600.00 | 907,900 | 0 |
| 03-Jun-2025 | 605.00 | 605.00 | 590.00 | 595.00 | 1,052,500 | 0 |
| 02-Jun-2025 | 605.00 | 610.00 | 595.00 | 600.00 | 1,155,200 | 0 |
| 28-May-2025 | 605.00 | 615.00 | 600.00 | 600.00 | 1,037,200 | 0 |
| 27-May-2025 | 610.00 | 615.00 | 595.00 | 605.00 | 1,117,300 | 0 |
| 26-May-2025 | 615.00 | 620.00 | 600.00 | 605.00 | 879,200 | 0 |
| 23-May-2025 | 620.00 | 625.00 | 610.00 | 615.00 | 594,500 | 0 |
| 22-May-2025 | 615.00 | 620.00 | 605.00 | 615.00 | 1,020,300 | 0 |
| 21-May-2025 | 610.00 | 615.00 | 600.00 | 615.00 | 1,065,200 | 0 |
| 20-May-2025 | 610.00 | 620.00 | 605.00 | 605.00 | 1,024,900 | 0 |
| 19-May-2025 | 605.00 | 615.00 | 600.00 | 605.00 | 969,500 | 0 |
| 16-May-2025 | 605.00 | 615.00 | 600.00 | 600.00 | 1,002,200 | 0 |
| 15-May-2025 | 605.00 | 615.00 | 600.00 | 605.00 | 1,165,000 | 0 |
| 14-May-2025 | 570.00 | 600.00 | 560.00 | 600.00 | 1,237,800 | 0 |
| 09-May-2025 | 580.00 | 585.00 | 560.00 | 565.00 | 1,035,800 | 0 |
| 08-May-2025 | 605.00 | 615.00 | 580.00 | 585.00 | 1,145,400 | 0 |
| 07-May-2025 | 610.00 | 615.00 | 600.00 | 605.00 | 1,080,500 | 0 |
| 06-May-2025 | 600.00 | 610.00 | 595.00 | 605.00 | 1,164,100 | 0 |
| 05-May-2025 | 590.00 | 600.00 | 585.00 | 600.00 | 1,144,100 | 0 |
| 02-May-2025 | 585.00 | 595.00 | 580.00 | 590.00 | 962,100 | 0 |
| 30-Apr-2025 | 585.00 | 595.00 | 575.00 | 585.00 | 1,115,300 | 0 |
| 29-Apr-2025 | 570.00 | 585.00 | 565.00 | 585.00 | 962,200 | 0 |
| 28-Apr-2025 | 575.00 | 580.00 | 565.00 | 570.00 | 473,600 | 0 |
| 25-Apr-2025 | 565.00 | 580.00 | 565.00 | 575.00 | 1,135,700 | 0 |
| 24-Apr-2025 | 570.00 | 580.00 | 560.00 | 565.00 | 688,400 | 0 |
| 23-Apr-2025 | 565.00 | 575.00 | 565.00 | 570.00 | 1,027,200 | 0 |
| 22-Apr-2025 | 555.00 | 575.00 | 555.00 | 565.00 | 1,119,500 | 0 |
| 21-Apr-2025 | 570.00 | 570.00 | 550.00 | 555.00 | 1,018,700 | 0 |
| 17-Apr-2025 | 555.00 | 570.00 | 555.00 | 565.00 | 1,036,800 | 0 |
| 16-Apr-2025 | 570.00 | 575.00 | 555.00 | 565.00 | 994,000 | 0 |
| 15-Apr-2025 | 570.00 | 585.00 | 565.00 | 570.00 | 1,022,000 | 0 |
| 14-Apr-2025 | 570.00 | 575.00 | 565.00 | 570.00 | 1,064,000 | 0 |
| 11-Apr-2025 | 560.00 | 570.00 | 555.00 | 570.00 | 1,127,200 | 0 |
| 10-Apr-2025 | 545.00 | 570.00 | 545.00 | 560.00 | 1,084,700 | 0 |
| 09-Apr-2025 | 540.00 | 555.00 | 540.00 | 545.00 | 1,137,600 | 0 |
| 08-Apr-2025 | 540.00 | 550.00 | 535.00 | 540.00 | 970,500 | 0 |
| 27-Mar-2025 | 540.00 | 550.00 | 540.00 | 545.00 | 1,120,800 | 0 |
| 26-Mar-2025 | 520.00 | 550.00 | 520.00 | 540.00 | 967,900 | 0 |
| 25-Mar-2025 | 510.00 | 525.00 | 510.00 | 520.00 | 1,176,100 | 0 |
| 24-Mar-2025 | 525.00 | 525.00 | 505.00 | 510.00 | 1,004,700 | 0 |
| 21-Mar-2025 | 545.00 | 545.00 | 520.00 | 525.00 | 967,400 | 0 |
| 20-Mar-2025 | 540.00 | 550.00 | 540.00 | 545.00 | 951,900 | 0 |
| 19-Mar-2025 | 535.00 | 545.00 | 525.00 | 540.00 | 1,026,400 | 0 |
| 18-Mar-2025 | 550.00 | 550.00 | 525.00 | 535.00 | 1,011,500 | 0 |
| 17-Mar-2025 | 565.00 | 570.00 | 550.00 | 550.00 | 768,400 | 0 |
| 14-Mar-2025 | 585.00 | 595.00 | 565.00 | 565.00 | 1,027,400 | 0 |
| 13-Mar-2025 | 600.00 | 605.00 | 580.00 | 585.00 | 1,032,100 | 0 |
| 12-Mar-2025 | 595.00 | 605.00 | 590.00 | 600.00 | 1,220,900 | 0 |
| 11-Mar-2025 | 595.00 | 595.00 | 580.00 | 595.00 | 912,700 | 0 |
| 10-Mar-2025 | 580.00 | 595.00 | 580.00 | 595.00 | 1,095,200 | 0 |
| 07-Mar-2025 | 585.00 | 590.00 | 580.00 | 580.00 | 1,022,800 | 0 |
| 06-Mar-2025 | 580.00 | 595.00 | 580.00 | 585.00 | 919,700 | 0 |
| 05-Mar-2025 | 575.00 | 585.00 | 570.00 | 580.00 | 1,212,100 | 0 |
| 04-Mar-2025 | 580.00 | 585.00 | 565.00 | 575.00 | 1,543,200 | 0 |
| 03-Mar-2025 | 565.00 | 590.00 | 565.00 | 580.00 | 1,898,200 | 0 |
| 28-Feb-2025 | 570.00 | 570.00 | 550.00 | 565.00 | 1,935,900 | 0 |
| 27-Feb-2025 | 580.00 | 580.00 | 565.00 | 570.00 | 1,673,600 | 0 |
| 26-Feb-2025 | 570.00 | 580.00 | 565.00 | 580.00 | 1,879,100 | 0 |
| 25-Feb-2025 | 595.00 | 600.00 | 565.00 | 570.00 | 1,522,600 | 0 |
| 24-Feb-2025 | 595.00 | 605.00 | 590.00 | 595.00 | 1,765,100 | 0 |
| 21-Feb-2025 | 595.00 | 610.00 | 590.00 | 595.00 | 1,781,700 | 0 |
| 20-Feb-2025 | 595.00 | 605.00 | 590.00 | 595.00 | 2,008,500 | 0 |
| 19-Feb-2025 | 615.00 | 620.00 | 590.00 | 595.00 | 2,111,700 | 0 |
| 18-Feb-2025 | 615.00 | 625.00 | 605.00 | 615.00 | 2,253,900 | 0 |
| 17-Feb-2025 | 570.00 | 615.00 | 570.00 | 615.00 | 4,345,400 | 0 |
| 14-Feb-2025 | 550.00 | 575.00 | 550.00 | 570.00 | 3,168,000 | 0 |
| 13-Feb-2025 | 525.00 | 550.00 | 515.00 | 550.00 | 3,824,200 | 0 |