| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 72.00 | 75.00 | 72.00 | 73.00 | 723,300 | 0 |
| 17-Jul-2025 | 72.00 | 74.00 | 72.00 | 72.00 | 98,400 | 0 |
| 16-Jul-2025 | 72.00 | 73.00 | 70.00 | 72.00 | 87,700 | 0 |
| 15-Jul-2025 | 73.00 | 75.00 | 70.00 | 72.00 | 441,200 | 0 |
| 14-Jul-2025 | 75.00 | 75.00 | 72.00 | 74.00 | 218,700 | 0 |
| 11-Jul-2025 | 74.00 | 76.00 | 72.00 | 74.00 | 680,100 | 0 |
| 10-Jul-2025 | 73.00 | 75.00 | 72.00 | 74.00 | 682,600 | 0 |
| 09-Jul-2025 | 72.00 | 74.00 | 70.00 | 74.00 | 490,900 | 0 |
| 08-Jul-2025 | 73.00 | 75.00 | 71.00 | 72.00 | 490,400 | 0 |
| 07-Jul-2025 | 75.00 | 75.00 | 72.00 | 75.00 | 97,600 | 0 |
| 04-Jul-2025 | 74.00 | 75.00 | 72.00 | 75.00 | 347,500 | 0 |
| 03-Jul-2025 | 71.00 | 78.00 | 71.00 | 74.00 | 2,416,300 | 0 |
| 02-Jul-2025 | 71.00 | 73.00 | 70.00 | 71.00 | 572,800 | 0 |
| 01-Jul-2025 | 72.00 | 73.00 | 71.00 | 72.00 | 117,500 | 0 |
| 30-Jun-2025 | 71.00 | 73.00 | 71.00 | 73.00 | 186,800 | 0 |
| 26-Jun-2025 | 72.00 | 73.00 | 70.00 | 72.00 | 69,400 | 0 |
| 25-Jun-2025 | 70.00 | 73.00 | 69.00 | 71.00 | 135,100 | 0 |
| 24-Jun-2025 | 69.00 | 74.00 | 69.00 | 71.00 | 409,400 | 0 |
| 23-Jun-2025 | 72.00 | 74.00 | 68.00 | 70.00 | 729,300 | 0 |
| 20-Jun-2025 | 72.00 | 75.00 | 71.00 | 72.00 | 618,900 | 0 |
| 19-Jun-2025 | 76.00 | 77.00 | 73.00 | 74.00 | 1,345,900 | 0 |
| 18-Jun-2025 | 79.00 | 80.00 | 75.00 | 76.00 | 1,149,500 | 0 |
| 17-Jun-2025 | 80.00 | 80.00 | 77.00 | 78.00 | 1,492,800 | 0 |
| 16-Jun-2025 | 77.00 | 81.00 | 74.00 | 80.00 | 2,878,400 | 0 |
| 13-Jun-2025 | 74.00 | 77.00 | 74.00 | 76.00 | 301,100 | 0 |
| 12-Jun-2025 | 76.00 | 76.00 | 74.00 | 75.00 | 672,000 | 0 |
| 11-Jun-2025 | 76.00 | 78.00 | 73.00 | 76.00 | 710,300 | 0 |
| 10-Jun-2025 | 76.00 | 77.00 | 73.00 | 76.00 | 559,700 | 0 |
| 05-Jun-2025 | 77.00 | 79.00 | 73.00 | 75.00 | 781,700 | 0 |
| 04-Jun-2025 | 77.00 | 80.00 | 76.00 | 77.00 | 737,800 | 0 |
| 03-Jun-2025 | 78.00 | 80.00 | 75.00 | 77.00 | 1,300,500 | 0 |
| 02-Jun-2025 | 80.00 | 82.00 | 75.00 | 78.00 | 2,144,700 | 0 |
| 28-May-2025 | 80.00 | 83.00 | 79.00 | 80.00 | 3,852,700 | 0 |
| 27-May-2025 | 77.00 | 82.00 | 76.00 | 79.00 | 1,923,200 | 0 |
| 26-May-2025 | 79.00 | 80.00 | 75.00 | 77.00 | 620,800 | 0 |
| 23-May-2025 | 79.00 | 80.00 | 77.00 | 79.00 | 708,900 | 0 |
| 22-May-2025 | 76.00 | 82.00 | 75.00 | 79.00 | 4,566,900 | 0 |
| 21-May-2025 | 76.00 | 77.00 | 74.00 | 76.00 | 1,196,900 | 0 |
| 20-May-2025 | 77.00 | 78.00 | 74.00 | 77.00 | 2,445,000 | 0 |
| 19-May-2025 | 78.00 | 79.00 | 74.00 | 77.00 | 4,748,400 | 0 |
| 16-May-2025 | 73.00 | 81.00 | 69.00 | 76.00 | 18,376,100 | 0 |
| 15-May-2025 | 69.00 | 79.00 | 68.00 | 72.00 | 24,508,000 | 0 |
| 14-May-2025 | 72.00 | 75.00 | 65.00 | 69.00 | 7,193,300 | 0 |
| 09-May-2025 | 82.00 | 82.00 | 70.00 | 72.00 | 18,132,700 | 0 |
| 08-May-2025 | 67.00 | 87.00 | 64.00 | 81.00 | 94,807,300 | 0 |
| 07-May-2025 | 65.00 | 67.00 | 63.00 | 65.00 | 5,745,600 | 0 |
| 06-May-2025 | 64.00 | 67.00 | 63.00 | 64.00 | 3,723,300 | 0 |
| 05-May-2025 | 64.00 | 65.00 | 63.00 | 64.00 | 1,092,600 | 0 |
| 02-May-2025 | 65.00 | 65.00 | 63.00 | 64.00 | 2,052,600 | 0 |
| 30-Apr-2025 | 65.00 | 66.00 | 62.00 | 66.00 | 1,585,500 | 0 |
| 29-Apr-2025 | 66.00 | 66.00 | 64.00 | 65.00 | 438,300 | 0 |
| 28-Apr-2025 | 65.00 | 68.00 | 64.00 | 66.00 | 923,300 | 0 |
| 25-Apr-2025 | 65.00 | 66.00 | 64.00 | 65.00 | 2,057,800 | 0 |
| 24-Apr-2025 | 66.00 | 66.00 | 64.00 | 65.00 | 682,000 | 0 |
| 23-Apr-2025 | 65.00 | 69.00 | 64.00 | 65.00 | 2,542,400 | 0 |
| 22-Apr-2025 | 66.00 | 67.00 | 62.00 | 66.00 | 5,108,600 | 0 |
| 21-Apr-2025 | 72.00 | 74.00 | 65.00 | 66.00 | 3,950,400 | 0 |
| 17-Apr-2025 | 80.00 | 93.00 | 68.00 | 72.00 | 17,814,300 | 0 |
| 16-Apr-2025 | 81.00 | 83.00 | 80.00 | 80.00 | 335,400 | 0 |
| 15-Apr-2025 | 84.00 | 84.00 | 80.00 | 82.00 | 295,300 | 0 |
| 14-Apr-2025 | 84.00 | 84.00 | 80.00 | 83.00 | 134,800 | 0 |
| 11-Apr-2025 | 86.00 | 86.00 | 79.00 | 84.00 | 146,200 | 0 |
| 10-Apr-2025 | 85.00 | 88.00 | 82.00 | 86.00 | 95,700 | 0 |
| 09-Apr-2025 | 87.00 | 90.00 | 83.00 | 85.00 | 78,500 | 0 |
| 08-Apr-2025 | 87.00 | 87.00 | 80.00 | 85.00 | 52,400 | 0 |
| 27-Mar-2025 | 82.00 | 88.00 | 80.00 | 88.00 | 265,300 | 0 |
| 26-Mar-2025 | 80.00 | 86.00 | 78.00 | 82.00 | 260,000 | 0 |
| 25-Mar-2025 | 87.00 | 87.00 | 74.00 | 82.00 | 615,400 | 0 |
| 24-Mar-2025 | 89.00 | 95.00 | 75.00 | 86.00 | 527,800 | 0 |
| 21-Mar-2025 | 88.00 | 94.00 | 80.00 | 85.00 | 178,000 | 0 |
| 20-Mar-2025 | 82.00 | 88.00 | 78.00 | 83.00 | 62,400 | 0 |
| 19-Mar-2025 | 84.00 | 89.00 | 81.00 | 82.00 | 336,000 | 0 |
| 18-Mar-2025 | 86.00 | 86.00 | 79.00 | 80.00 | 246,700 | 0 |
| 17-Mar-2025 | 89.00 | 89.00 | 79.00 | 84.00 | 394,300 | 0 |
| 14-Mar-2025 | 89.00 | 103.00 | 74.00 | 89.00 | 4,004,500 | 0 |
| 13-Mar-2025 | 101.00 | 103.00 | 89.00 | 89.00 | 786,400 | 0 |
| 12-Mar-2025 | 103.00 | 103.00 | 99.00 | 100.00 | 144,700 | 0 |
| 11-Mar-2025 | 105.00 | 105.00 | 100.00 | 103.00 | 24,200 | 0 |
| 10-Mar-2025 | 105.00 | 105.00 | 99.00 | 105.00 | 13,600 | 0 |
| 07-Mar-2025 | 105.00 | 107.00 | 103.00 | 105.00 | 25,700 | 0 |
| 06-Mar-2025 | 104.00 | 105.00 | 101.00 | 105.00 | 142,100 | 0 |
| 05-Mar-2025 | 105.00 | 105.00 | 98.00 | 104.00 | 468,300 | 0 |
| 04-Mar-2025 | 110.00 | 110.00 | 101.00 | 102.00 | 469,200 | 0 |
| 03-Mar-2025 | 109.00 | 126.00 | 105.00 | 117.00 | 343,300 | 0 |
| 28-Feb-2025 | 103.00 | 112.00 | 95.00 | 109.00 | 219,300 | 0 |
| 27-Feb-2025 | 120.00 | 126.00 | 104.00 | 111.00 | 867,900 | 0 |
| 26-Feb-2025 | 116.00 | 116.00 | 107.00 | 116.00 | 277,400 | 0 |
| 25-Feb-2025 | 124.00 | 128.00 | 106.00 | 116.00 | 581,200 | 0 |
| 24-Feb-2025 | 121.00 | 125.00 | 119.00 | 121.00 | 55,600 | 0 |
| 21-Feb-2025 | 129.00 | 129.00 | 116.00 | 121.00 | 292,200 | 0 |
| 20-Feb-2025 | 130.00 | 131.00 | 120.00 | 126.00 | 204,000 | 0 |
| 19-Feb-2025 | 130.00 | 133.00 | 125.00 | 125.00 | 354,900 | 0 |
| 18-Feb-2025 | 135.00 | 135.00 | 128.00 | 130.00 | 961,800 | 0 |
| 17-Feb-2025 | 140.00 | 140.00 | 129.00 | 130.00 | 823,400 | 0 |
| 14-Feb-2025 | 138.00 | 140.00 | 129.00 | 140.00 | 126,300 | 0 |
| 13-Feb-2025 | 141.00 | 141.00 | 135.00 | 138.00 | 123,500 | 0 |
| 12-Feb-2025 | 139.00 | 143.00 | 137.00 | 141.00 | 37,900 | 0 |
| 11-Feb-2025 | 135.00 | 144.00 | 130.00 | 144.00 | 131,900 | 0 |
| 10-Feb-2025 | 138.00 | 146.00 | 136.00 | 139.00 | 159,300 | 0 |
| 07-Feb-2025 | 138.00 | 140.00 | 131.00 | 138.00 | 59,700 | 0 |