| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 60.00 | 61.00 | 56.00 | 58.00 | 8,325,688,300 | 0 |
| 17-Jul-2025 | 60.00 | 61.00 | 59.00 | 60.00 | 3,100,097,700 | 0 |
| 16-Jul-2025 | 59.00 | 60.00 | 58.00 | 59.00 | 1,317,626,000 | 0 |
| 15-Jul-2025 | 59.00 | 60.00 | 58.00 | 59.00 | 2,225,600,700 | 0 |
| 14-Jul-2025 | 59.00 | 60.00 | 58.00 | 59.00 | 2,366,012,400 | 0 |
| 11-Jul-2025 | 60.00 | 60.00 | 59.00 | 59.00 | 880,783,400 | 0 |
| 10-Jul-2025 | 60.00 | 60.00 | 59.00 | 60.00 | 859,690,100 | 0 |
| 09-Jul-2025 | 59.00 | 60.00 | 58.00 | 59.00 | 1,312,539,300 | 0 |
| 08-Jul-2025 | 60.00 | 60.00 | 58.00 | 60.00 | 1,498,231,100 | 0 |
| 07-Jul-2025 | 60.00 | 60.00 | 58.00 | 60.00 | 1,635,911,400 | 0 |
| 04-Jul-2025 | 57.00 | 60.00 | 57.00 | 59.00 | 2,412,187,900 | 0 |
| 03-Jul-2025 | 57.00 | 59.00 | 57.00 | 57.00 | 3,172,744,900 | 0 |
| 02-Jul-2025 | 58.00 | 59.00 | 56.00 | 57.00 | 4,064,954,000 | 0 |
| 01-Jul-2025 | 59.00 | 59.00 | 58.00 | 59.00 | 1,089,836,500 | 0 |
| 30-Jun-2025 | 61.00 | 61.00 | 58.00 | 58.00 | 3,299,879,000 | 0 |
| 26-Jun-2025 | 59.00 | 60.00 | 57.00 | 60.00 | 1,759,199,400 | 0 |
| 25-Jun-2025 | 58.00 | 59.00 | 57.00 | 59.00 | 2,379,301,100 | 0 |
| 24-Jun-2025 | 58.00 | 61.00 | 57.00 | 57.00 | 4,670,232,000 | 0 |
| 23-Jun-2025 | 58.00 | 58.00 | 55.00 | 57.00 | 6,601,755,900 | 0 |
| 20-Jun-2025 | 61.00 | 62.00 | 58.00 | 59.00 | 11,574,545,200 | 0 |
| 19-Jun-2025 | 63.00 | 64.00 | 60.00 | 61.00 | 3,974,585,500 | 0 |
| 18-Jun-2025 | 64.00 | 65.00 | 63.00 | 63.00 | 2,434,505,700 | 0 |
| 17-Jun-2025 | 64.00 | 65.00 | 63.00 | 64.00 | 1,211,113,800 | 0 |
| 16-Jun-2025 | 64.00 | 65.00 | 63.00 | 64.00 | 2,745,897,400 | 0 |
| 13-Jun-2025 | 67.00 | 67.00 | 64.00 | 64.00 | 4,201,016,500 | 0 |
| 12-Jun-2025 | 68.00 | 68.00 | 66.00 | 67.00 | 3,337,707,200 | 0 |
| 11-Jun-2025 | 66.00 | 68.00 | 65.00 | 68.00 | 5,158,880,500 | 0 |
| 10-Jun-2025 | 62.00 | 67.00 | 62.00 | 66.00 | 8,602,718,000 | 0 |
| 05-Jun-2025 | 62.00 | 63.00 | 61.00 | 61.00 | 2,076,518,800 | 0 |
| 04-Jun-2025 | 62.00 | 65.00 | 61.00 | 62.00 | 4,930,864,400 | 0 |
| 03-Jun-2025 | 62.00 | 63.00 | 60.00 | 62.00 | 4,777,848,900 | 0 |
| 02-Jun-2025 | 66.00 | 66.00 | 61.00 | 62.00 | 6,575,164,000 | 0 |
| 28-May-2025 | 67.00 | 67.00 | 62.00 | 64.00 | 10,590,370,000 | 0 |
| 27-May-2025 | 68.00 | 68.00 | 64.00 | 66.00 | 9,144,531,100 | 0 |
| 26-May-2025 | 72.00 | 72.00 | 64.00 | 68.00 | 14,901,151,700 | 0 |
| 23-May-2025 | 71.00 | 72.00 | 71.00 | 72.00 | 1,138,400,000 | 0 |
| 22-May-2025 | 71.00 | 72.00 | 70.00 | 72.00 | 3,954,705,700 | 0 |
| 21-May-2025 | 72.00 | 73.00 | 70.00 | 70.00 | 6,245,922,300 | 0 |
| 20-May-2025 | 71.00 | 73.00 | 70.00 | 72.00 | 5,141,754,300 | 0 |
| 19-May-2025 | 73.00 | 73.00 | 70.00 | 71.00 | 6,453,126,500 | 0 |
| 16-May-2025 | 74.00 | 76.00 | 72.00 | 73.00 | 6,456,256,600 | 0 |
| 15-May-2025 | 79.00 | 79.00 | 71.00 | 73.00 | 13,596,210,000 | 0 |
| 14-May-2025 | 81.00 | 83.00 | 78.00 | 79.00 | 6,907,580,600 | 0 |
| 09-May-2025 | 82.00 | 83.00 | 80.00 | 81.00 | 3,082,520,800 | 0 |
| 08-May-2025 | 85.00 | 87.00 | 81.00 | 81.00 | 8,497,274,400 | 0 |
| 07-May-2025 | 83.00 | 84.00 | 82.00 | 84.00 | 2,030,868,500 | 0 |
| 06-May-2025 | 83.00 | 84.00 | 82.00 | 83.00 | 1,579,521,600 | 0 |
| 05-May-2025 | 83.00 | 84.00 | 81.00 | 83.00 | 4,625,567,400 | 0 |
| 02-May-2025 | 85.00 | 86.00 | 82.00 | 82.00 | 2,627,450,200 | 0 |
| 30-Apr-2025 | 85.00 | 87.00 | 83.00 | 85.00 | 5,131,656,000 | 0 |
| 29-Apr-2025 | 83.00 | 86.00 | 82.00 | 85.00 | 4,306,411,800 | 0 |
| 28-Apr-2025 | 84.00 | 84.00 | 81.00 | 82.00 | 2,033,004,200 | 0 |
| 25-Apr-2025 | 81.00 | 84.00 | 80.00 | 84.00 | 3,960,768,900 | 0 |
| 24-Apr-2025 | 80.00 | 82.00 | 79.00 | 80.00 | 2,750,378,200 | 0 |
| 23-Apr-2025 | 80.00 | 81.00 | 79.00 | 80.00 | 2,618,496,700 | 0 |
| 22-Apr-2025 | 79.00 | 80.00 | 78.00 | 79.00 | 1,200,646,700 | 0 |
| 21-Apr-2025 | 80.00 | 80.00 | 78.00 | 79.00 | 647,913,400 | 0 |
| 17-Apr-2025 | 80.00 | 80.00 | 78.00 | 80.00 | 1,924,884,700 | 0 |
| 16-Apr-2025 | 79.00 | 80.00 | 77.00 | 80.00 | 2,414,261,800 | 0 |
| 15-Apr-2025 | 81.00 | 81.00 | 77.00 | 79.00 | 3,335,040,400 | 0 |
| 14-Apr-2025 | 78.00 | 82.00 | 77.00 | 80.00 | 3,970,258,000 | 0 |
| 11-Apr-2025 | 74.00 | 78.00 | 73.00 | 77.00 | 1,936,217,500 | 0 |
| 10-Apr-2025 | 74.00 | 78.00 | 74.00 | 76.00 | 4,632,030,000 | 0 |
| 09-Apr-2025 | 69.00 | 74.00 | 67.00 | 67.00 | 4,370,283,500 | 0 |
| 08-Apr-2025 | 71.00 | 73.00 | 71.00 | 71.00 | 5,022,688,100 | 0 |
| 27-Mar-2025 | 82.00 | 83.00 | 81.00 | 83.00 | 1,596,472,600 | 0 |
| 26-Mar-2025 | 80.00 | 84.00 | 79.00 | 83.00 | 4,437,898,700 | 0 |
| 25-Mar-2025 | 80.00 | 81.00 | 78.00 | 79.00 | 1,367,054,700 | 0 |
| 24-Mar-2025 | 82.00 | 82.00 | 77.00 | 80.00 | 1,942,655,600 | 0 |
| 21-Mar-2025 | 81.00 | 81.00 | 79.00 | 81.00 | 5,413,267,700 | 0 |
| 20-Mar-2025 | 83.00 | 83.00 | 80.00 | 81.00 | 2,228,311,200 | 0 |
| 19-Mar-2025 | 84.00 | 84.00 | 81.00 | 82.00 | 1,481,073,200 | 0 |
| 18-Mar-2025 | 80.00 | 84.00 | 76.00 | 83.00 | 5,453,812,000 | 0 |
| 17-Mar-2025 | 80.00 | 81.00 | 78.00 | 79.00 | 1,845,752,600 | 0 |
| 14-Mar-2025 | 81.00 | 81.00 | 78.00 | 80.00 | 2,546,497,300 | 0 |
| 13-Mar-2025 | 84.00 | 85.00 | 81.00 | 81.00 | 3,933,883,400 | 0 |
| 12-Mar-2025 | 80.00 | 83.00 | 79.00 | 83.00 | 3,425,290,800 | 0 |
| 11-Mar-2025 | 83.00 | 83.00 | 80.00 | 80.00 | 4,452,211,100 | 0 |
| 10-Mar-2025 | 85.00 | 87.00 | 83.00 | 85.00 | 3,777,386,900 | 0 |
| 07-Mar-2025 | 82.00 | 86.00 | 80.00 | 86.00 | 9,974,932,800 | 0 |
| 06-Mar-2025 | 82.00 | 83.00 | 80.00 | 82.00 | 2,348,761,400 | 0 |
| 05-Mar-2025 | 77.00 | 82.00 | 77.00 | 82.00 | 3,316,313,300 | 0 |
| 04-Mar-2025 | 79.00 | 80.00 | 76.00 | 77.00 | 2,989,084,100 | 0 |
| 03-Mar-2025 | 75.00 | 80.00 | 75.00 | 80.00 | 3,802,566,200 | 0 |
| 28-Feb-2025 | 74.00 | 75.00 | 72.00 | 75.00 | 4,358,754,600 | 0 |
| 27-Feb-2025 | 77.00 | 78.00 | 72.00 | 76.00 | 4,641,603,500 | 0 |
| 26-Feb-2025 | 79.00 | 79.00 | 74.00 | 77.00 | 2,716,005,900 | 0 |
| 25-Feb-2025 | 80.00 | 81.00 | 76.00 | 78.00 | 3,491,481,000 | 0 |
| 24-Feb-2025 | 80.00 | 81.00 | 79.00 | 79.00 | 1,005,073,500 | 0 |
| 21-Feb-2025 | 79.00 | 82.00 | 78.00 | 80.00 | 3,030,158,100 | 0 |
| 20-Feb-2025 | 80.00 | 80.00 | 78.00 | 80.00 | 2,207,569,800 | 0 |
| 19-Feb-2025 | 79.00 | 80.00 | 78.00 | 80.00 | 2,682,124,600 | 0 |
| 18-Feb-2025 | 82.00 | 82.00 | 79.00 | 79.00 | 3,687,312,400 | 0 |
| 17-Feb-2025 | 82.00 | 83.00 | 80.00 | 82.00 | 1,685,080,300 | 0 |
| 14-Feb-2025 | 82.00 | 82.00 | 80.00 | 81.00 | 1,533,596,400 | 0 |
| 13-Feb-2025 | 83.00 | 84.00 | 81.00 | 81.00 | 2,364,592,900 | 0 |
| 12-Feb-2025 | 81.00 | 83.00 | 81.00 | 83.00 | 1,670,297,200 | 0 |
| 11-Feb-2025 | 83.00 | 84.00 | 81.00 | 81.00 | 2,221,938,900 | 0 |
| 10-Feb-2025 | 83.00 | 83.00 | 81.00 | 82.00 | 3,620,780,200 | 0 |
| 07-Feb-2025 | 82.00 | 84.00 | 81.00 | 83.00 | 3,650,957,400 | 0 |