| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 865.00 | 915.00 | 845.00 | 905.00 | 1,097,600 | 0 |
| 17-Jul-2025 | 870.00 | 870.00 | 840.00 | 865.00 | 851,500 | 0 |
| 16-Jul-2025 | 785.00 | 900.00 | 785.00 | 870.00 | 2,050,700 | 0 |
| 15-Jul-2025 | 795.00 | 795.00 | 775.00 | 785.00 | 334,400 | 0 |
| 14-Jul-2025 | 790.00 | 800.00 | 780.00 | 795.00 | 521,000 | 0 |
| 11-Jul-2025 | 770.00 | 790.00 | 765.00 | 790.00 | 675,300 | 0 |
| 10-Jul-2025 | 775.00 | 775.00 | 750.00 | 770.00 | 1,200,100 | 0 |
| 09-Jul-2025 | 780.00 | 790.00 | 760.00 | 775.00 | 1,080,600 | 0 |
| 08-Jul-2025 | 795.00 | 800.00 | 775.00 | 780.00 | 571,000 | 0 |
| 07-Jul-2025 | 795.00 | 805.00 | 790.00 | 795.00 | 637,900 | 0 |
| 04-Jul-2025 | 800.00 | 800.00 | 785.00 | 795.00 | 267,000 | 0 |
| 03-Jul-2025 | 795.00 | 805.00 | 790.00 | 800.00 | 375,800 | 0 |
| 02-Jul-2025 | 790.00 | 800.00 | 775.00 | 795.00 | 545,600 | 0 |
| 01-Jul-2025 | 805.00 | 805.00 | 785.00 | 790.00 | 595,900 | 0 |
| 30-Jun-2025 | 855.00 | 855.00 | 805.00 | 805.00 | 793,800 | 0 |
| 26-Jun-2025 | 860.00 | 860.00 | 845.00 | 860.00 | 418,100 | 0 |
| 25-Jun-2025 | 860.00 | 865.00 | 845.00 | 860.00 | 574,300 | 0 |
| 24-Jun-2025 | 860.00 | 880.00 | 840.00 | 860.00 | 539,000 | 0 |
| 23-Jun-2025 | 875.00 | 875.00 | 850.00 | 865.00 | 534,500 | 0 |
| 20-Jun-2025 | 880.00 | 880.00 | 860.00 | 875.00 | 595,500 | 0 |
| 19-Jun-2025 | 895.00 | 895.00 | 845.00 | 875.00 | 1,281,200 | 0 |
| 18-Jun-2025 | 900.00 | 910.00 | 885.00 | 895.00 | 1,289,000 | 0 |
| 17-Jun-2025 | 915.00 | 925.00 | 885.00 | 900.00 | 768,800 | 0 |
| 16-Jun-2025 | 875.00 | 925.00 | 870.00 | 915.00 | 2,927,300 | 0 |
| 13-Jun-2025 | 860.00 | 890.00 | 860.00 | 870.00 | 1,606,800 | 0 |
| 12-Jun-2025 | 850.00 | 855.00 | 835.00 | 850.00 | 680,700 | 0 |
| 11-Jun-2025 | 865.00 | 885.00 | 825.00 | 850.00 | 2,477,300 | 0 |
| 10-Jun-2025 | 800.00 | 950.00 | 800.00 | 865.00 | 5,238,000 | 0 |
| 05-Jun-2025 | 765.00 | 800.00 | 755.00 | 800.00 | 832,100 | 0 |
| 04-Jun-2025 | 765.00 | 770.00 | 760.00 | 765.00 | 295,300 | 0 |
| 03-Jun-2025 | 770.00 | 770.00 | 760.00 | 770.00 | 222,700 | 0 |
| 02-Jun-2025 | 775.00 | 775.00 | 760.00 | 770.00 | 775,000 | 0 |
| 28-May-2025 | 770.00 | 775.00 | 760.00 | 775.00 | 886,600 | 0 |
| 27-May-2025 | 780.00 | 780.00 | 760.00 | 765.00 | 174,600 | 0 |
| 26-May-2025 | 780.00 | 780.00 | 765.00 | 775.00 | 534,000 | 0 |
| 23-May-2025 | 780.00 | 785.00 | 775.00 | 780.00 | 187,300 | 0 |
| 22-May-2025 | 780.00 | 785.00 | 765.00 | 785.00 | 702,400 | 0 |
| 21-May-2025 | 760.00 | 770.00 | 760.00 | 770.00 | 564,900 | 0 |
| 20-May-2025 | 770.00 | 775.00 | 755.00 | 775.00 | 398,500 | 0 |
| 19-May-2025 | 755.00 | 770.00 | 750.00 | 770.00 | 1,031,600 | 0 |
| 16-May-2025 | 765.00 | 765.00 | 750.00 | 755.00 | 194,900 | 0 |
| 15-May-2025 | 760.00 | 760.00 | 745.00 | 755.00 | 394,000 | 0 |
| 14-May-2025 | 765.00 | 765.00 | 750.00 | 760.00 | 916,500 | 0 |
| 09-May-2025 | 770.00 | 770.00 | 745.00 | 760.00 | 502,500 | 0 |
| 08-May-2025 | 775.00 | 780.00 | 755.00 | 770.00 | 918,400 | 0 |
| 07-May-2025 | 785.00 | 785.00 | 760.00 | 775.00 | 740,100 | 0 |
| 06-May-2025 | 785.00 | 785.00 | 770.00 | 780.00 | 652,500 | 0 |
| 05-May-2025 | 790.00 | 790.00 | 775.00 | 780.00 | 527,100 | 0 |
| 02-May-2025 | 785.00 | 795.00 | 775.00 | 785.00 | 535,400 | 0 |
| 30-Apr-2025 | 750.00 | 800.00 | 745.00 | 780.00 | 2,131,400 | 0 |
| 29-Apr-2025 | 750.00 | 760.00 | 740.00 | 745.00 | 396,000 | 0 |
| 28-Apr-2025 | 745.00 | 760.00 | 740.00 | 740.00 | 832,800 | 0 |
| 25-Apr-2025 | 750.00 | 755.00 | 740.00 | 745.00 | 529,700 | 0 |
| 24-Apr-2025 | 740.00 | 760.00 | 740.00 | 750.00 | 729,100 | 0 |
| 23-Apr-2025 | 750.00 | 750.00 | 740.00 | 745.00 | 437,700 | 0 |
| 22-Apr-2025 | 760.00 | 765.00 | 740.00 | 750.00 | 1,647,300 | 0 |
| 21-Apr-2025 | 735.00 | 760.00 | 725.00 | 760.00 | 1,056,000 | 0 |
| 17-Apr-2025 | 735.00 | 745.00 | 725.00 | 735.00 | 356,300 | 0 |
| 16-Apr-2025 | 705.00 | 735.00 | 695.00 | 735.00 | 446,800 | 0 |
| 15-Apr-2025 | 705.00 | 710.00 | 700.00 | 710.00 | 377,300 | 0 |
| 14-Apr-2025 | 690.00 | 715.00 | 665.00 | 705.00 | 704,100 | 0 |
| 11-Apr-2025 | 695.00 | 695.00 | 685.00 | 690.00 | 166,400 | 0 |
| 10-Apr-2025 | 695.00 | 710.00 | 685.00 | 700.00 | 490,700 | 0 |
| 09-Apr-2025 | 675.00 | 695.00 | 675.00 | 695.00 | 122,500 | 0 |
| 08-Apr-2025 | 700.00 | 700.00 | 655.00 | 675.00 | 330,400 | 0 |
| 27-Mar-2025 | 770.00 | 770.00 | 750.00 | 765.00 | 415,500 | 0 |
| 26-Mar-2025 | 735.00 | 770.00 | 735.00 | 770.00 | 692,600 | 0 |
| 25-Mar-2025 | 730.00 | 770.00 | 710.00 | 765.00 | 442,400 | 0 |
| 24-Mar-2025 | 745.00 | 745.00 | 720.00 | 740.00 | 267,900 | 0 |
| 21-Mar-2025 | 760.00 | 760.00 | 725.00 | 745.00 | 115,000 | 0 |
| 20-Mar-2025 | 720.00 | 775.00 | 720.00 | 760.00 | 531,500 | 0 |
| 19-Mar-2025 | 715.00 | 725.00 | 705.00 | 720.00 | 175,400 | 0 |
| 18-Mar-2025 | 755.00 | 755.00 | 680.00 | 715.00 | 283,900 | 0 |
| 17-Mar-2025 | 760.00 | 760.00 | 735.00 | 755.00 | 200,500 | 0 |
| 14-Mar-2025 | 770.00 | 770.00 | 750.00 | 765.00 | 332,600 | 0 |
| 13-Mar-2025 | 770.00 | 770.00 | 745.00 | 770.00 | 309,100 | 0 |
| 12-Mar-2025 | 780.00 | 785.00 | 765.00 | 770.00 | 125,000 | 0 |
| 11-Mar-2025 | 790.00 | 790.00 | 750.00 | 780.00 | 668,700 | 0 |
| 10-Mar-2025 | 750.00 | 795.00 | 735.00 | 790.00 | 715,900 | 0 |
| 07-Mar-2025 | 740.00 | 765.00 | 715.00 | 750.00 | 594,000 | 0 |
| 06-Mar-2025 | 690.00 | 745.00 | 680.00 | 745.00 | 578,600 | 0 |
| 05-Mar-2025 | 660.00 | 715.00 | 660.00 | 690.00 | 554,200 | 0 |
| 04-Mar-2025 | 695.00 | 700.00 | 660.00 | 660.00 | 566,400 | 0 |
| 03-Mar-2025 | 660.00 | 700.00 | 660.00 | 690.00 | 1,242,400 | 0 |
| 28-Feb-2025 | 680.00 | 690.00 | 660.00 | 660.00 | 182,000 | 0 |
| 27-Feb-2025 | 680.00 | 700.00 | 655.00 | 695.00 | 579,000 | 0 |
| 26-Feb-2025 | 700.00 | 700.00 | 675.00 | 685.00 | 265,900 | 0 |
| 25-Feb-2025 | 705.00 | 705.00 | 670.00 | 700.00 | 503,700 | 0 |
| 24-Feb-2025 | 705.00 | 710.00 | 690.00 | 705.00 | 347,600 | 0 |
| 21-Feb-2025 | 720.00 | 720.00 | 695.00 | 705.00 | 148,400 | 0 |
| 20-Feb-2025 | 720.00 | 725.00 | 700.00 | 720.00 | 159,400 | 0 |
| 19-Feb-2025 | 750.00 | 750.00 | 710.00 | 720.00 | 328,000 | 0 |
| 18-Feb-2025 | 710.00 | 720.00 | 710.00 | 720.00 | 55,300 | 0 |
| 17-Feb-2025 | 710.00 | 730.00 | 710.00 | 720.00 | 148,900 | 0 |
| 14-Feb-2025 | 705.00 | 710.00 | 700.00 | 710.00 | 132,500 | 0 |
| 13-Feb-2025 | 710.00 | 725.00 | 695.00 | 710.00 | 363,900 | 0 |
| 12-Feb-2025 | 715.00 | 725.00 | 705.00 | 710.00 | 340,000 | 0 |
| 11-Feb-2025 | 740.00 | 750.00 | 705.00 | 715.00 | 357,300 | 0 |
| 10-Feb-2025 | 750.00 | 765.00 | 740.00 | 740.00 | 160,200 | 0 |
| 07-Feb-2025 | 770.00 | 770.00 | 740.00 | 750.00 | 242,000 | 0 |