| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 127.00 | 129.00 | 124.00 | 128.00 | 938,100 | 0 |
| 17-Jul-2025 | 127.00 | 129.00 | 125.00 | 126.00 | 904,000 | 0 |
| 16-Jul-2025 | 128.00 | 128.00 | 125.00 | 126.00 | 292,800 | 0 |
| 15-Jul-2025 | 125.00 | 128.00 | 122.00 | 128.00 | 479,800 | 0 |
| 14-Jul-2025 | 129.00 | 129.00 | 124.00 | 125.00 | 392,300 | 0 |
| 11-Jul-2025 | 126.00 | 127.00 | 125.00 | 127.00 | 296,500 | 0 |
| 10-Jul-2025 | 129.00 | 129.00 | 125.00 | 126.00 | 1,349,800 | 0 |
| 09-Jul-2025 | 129.00 | 129.00 | 125.00 | 129.00 | 279,500 | 0 |
| 08-Jul-2025 | 127.00 | 129.00 | 126.00 | 129.00 | 1,061,700 | 0 |
| 07-Jul-2025 | 129.00 | 129.00 | 124.00 | 127.00 | 707,900 | 0 |
| 04-Jul-2025 | 128.00 | 129.00 | 124.00 | 126.00 | 1,183,400 | 0 |
| 03-Jul-2025 | 127.00 | 128.00 | 122.00 | 128.00 | 2,099,100 | 0 |
| 02-Jul-2025 | 130.00 | 130.00 | 125.00 | 127.00 | 508,200 | 0 |
| 01-Jul-2025 | 129.00 | 129.00 | 126.00 | 128.00 | 287,700 | 0 |
| 30-Jun-2025 | 126.00 | 129.00 | 125.00 | 128.00 | 653,400 | 0 |
| 26-Jun-2025 | 125.00 | 131.00 | 125.00 | 125.00 | 1,049,600 | 0 |
| 25-Jun-2025 | 130.00 | 130.00 | 125.00 | 125.00 | 783,700 | 0 |
| 24-Jun-2025 | 126.00 | 130.00 | 126.00 | 128.00 | 316,100 | 0 |
| 23-Jun-2025 | 125.00 | 130.00 | 125.00 | 125.00 | 1,086,400 | 0 |
| 20-Jun-2025 | 130.00 | 136.00 | 125.00 | 130.00 | 3,704,500 | 0 |
| 19-Jun-2025 | 132.00 | 136.00 | 129.00 | 131.00 | 2,176,700 | 0 |
| 18-Jun-2025 | 137.00 | 141.00 | 132.00 | 132.00 | 2,259,300 | 0 |
| 17-Jun-2025 | 131.00 | 144.00 | 130.00 | 137.00 | 9,870,200 | 0 |
| 16-Jun-2025 | 139.00 | 139.00 | 131.00 | 132.00 | 1,620,600 | 0 |
| 13-Jun-2025 | 135.00 | 140.00 | 132.00 | 137.00 | 2,553,600 | 0 |
| 12-Jun-2025 | 129.00 | 144.00 | 129.00 | 138.00 | 12,159,800 | 0 |
| 11-Jun-2025 | 129.00 | 132.00 | 128.00 | 129.00 | 1,802,300 | 0 |
| 10-Jun-2025 | 134.00 | 135.00 | 125.00 | 128.00 | 7,790,800 | 0 |
| 05-Jun-2025 | 130.00 | 135.00 | 122.00 | 133.00 | 5,893,500 | 0 |
| 04-Jun-2025 | 132.00 | 132.00 | 125.00 | 128.00 | 5,627,700 | 0 |
| 03-Jun-2025 | 124.00 | 136.00 | 120.00 | 132.00 | 19,465,100 | 0 |
| 02-Jun-2025 | 120.00 | 123.00 | 115.00 | 123.00 | 2,444,900 | 0 |
| 28-May-2025 | 117.00 | 120.00 | 116.00 | 119.00 | 533,500 | 0 |
| 27-May-2025 | 121.00 | 121.00 | 114.00 | 114.00 | 943,700 | 0 |
| 26-May-2025 | 119.00 | 122.00 | 117.00 | 119.00 | 2,496,800 | 0 |
| 23-May-2025 | 121.00 | 122.00 | 118.00 | 118.00 | 775,000 | 0 |
| 22-May-2025 | 122.00 | 123.00 | 114.00 | 117.00 | 3,067,900 | 0 |
| 21-May-2025 | 117.00 | 124.00 | 117.00 | 122.00 | 2,487,600 | 0 |
| 20-May-2025 | 119.00 | 119.00 | 116.00 | 117.00 | 1,816,200 | 0 |
| 19-May-2025 | 116.00 | 120.00 | 115.00 | 118.00 | 2,609,900 | 0 |
| 16-May-2025 | 115.00 | 118.00 | 113.00 | 117.00 | 756,100 | 0 |
| 15-May-2025 | 117.00 | 117.00 | 114.00 | 115.00 | 1,381,900 | 0 |
| 14-May-2025 | 116.00 | 120.00 | 115.00 | 117.00 | 2,810,300 | 0 |
| 09-May-2025 | 117.00 | 120.00 | 114.00 | 116.00 | 753,800 | 0 |
| 08-May-2025 | 124.00 | 124.00 | 112.00 | 118.00 | 4,520,900 | 0 |
| 07-May-2025 | 128.00 | 128.00 | 118.00 | 122.00 | 3,943,500 | 0 |
| 06-May-2025 | 123.00 | 130.00 | 118.00 | 123.00 | 13,382,000 | 0 |
| 05-May-2025 | 118.00 | 130.00 | 115.00 | 118.00 | 17,120,700 | 0 |
| 02-May-2025 | 100.00 | 120.00 | 100.00 | 114.00 | 15,134,100 | 0 |
| 30-Apr-2025 | 96.00 | 99.00 | 95.00 | 98.00 | 833,100 | 0 |
| 29-Apr-2025 | 93.00 | 98.00 | 93.00 | 95.00 | 1,714,400 | 0 |
| 28-Apr-2025 | 92.00 | 94.00 | 91.00 | 93.00 | 490,700 | 0 |
| 25-Apr-2025 | 92.00 | 96.00 | 90.00 | 92.00 | 515,900 | 0 |
| 24-Apr-2025 | 92.00 | 93.00 | 91.00 | 92.00 | 246,800 | 0 |
| 23-Apr-2025 | 93.00 | 93.00 | 90.00 | 92.00 | 455,100 | 0 |
| 22-Apr-2025 | 92.00 | 92.00 | 90.00 | 92.00 | 258,200 | 0 |
| 21-Apr-2025 | 91.00 | 92.00 | 89.00 | 92.00 | 413,000 | 0 |
| 17-Apr-2025 | 90.00 | 91.00 | 90.00 | 91.00 | 335,100 | 0 |
| 16-Apr-2025 | 91.00 | 93.00 | 90.00 | 90.00 | 1,686,100 | 0 |
| 15-Apr-2025 | 94.00 | 95.00 | 91.00 | 92.00 | 296,800 | 0 |
| 14-Apr-2025 | 92.00 | 94.00 | 91.00 | 93.00 | 745,100 | 0 |
| 11-Apr-2025 | 92.00 | 92.00 | 91.00 | 91.00 | 154,700 | 0 |
| 10-Apr-2025 | 90.00 | 92.00 | 89.00 | 92.00 | 383,100 | 0 |
| 09-Apr-2025 | 90.00 | 91.00 | 87.00 | 89.00 | 542,300 | 0 |
| 08-Apr-2025 | 89.00 | 90.00 | 85.00 | 90.00 | 2,067,300 | 0 |
| 27-Mar-2025 | 92.00 | 102.00 | 91.00 | 92.00 | 14,975,500 | 0 |
| 26-Mar-2025 | 91.00 | 93.00 | 90.00 | 92.00 | 1,054,100 | 0 |
| 25-Mar-2025 | 91.00 | 93.00 | 90.00 | 91.00 | 871,300 | 0 |
| 24-Mar-2025 | 91.00 | 93.00 | 90.00 | 92.00 | 1,272,500 | 0 |
| 21-Mar-2025 | 93.00 | 94.00 | 92.00 | 93.00 | 755,900 | 0 |
| 20-Mar-2025 | 92.00 | 93.00 | 91.00 | 93.00 | 407,900 | 0 |
| 19-Mar-2025 | 93.00 | 94.00 | 91.00 | 91.00 | 1,602,800 | 0 |
| 18-Mar-2025 | 94.00 | 95.00 | 88.00 | 92.00 | 3,044,400 | 0 |
| 17-Mar-2025 | 94.00 | 95.00 | 91.00 | 94.00 | 2,020,900 | 0 |
| 14-Mar-2025 | 93.00 | 110.00 | 93.00 | 93.00 | 57,801,300 | 0 |
| 13-Mar-2025 | 93.00 | 95.00 | 92.00 | 94.00 | 720,700 | 0 |
| 12-Mar-2025 | 95.00 | 96.00 | 93.00 | 93.00 | 1,084,700 | 0 |
| 11-Mar-2025 | 94.00 | 96.00 | 93.00 | 95.00 | 793,100 | 0 |
| 10-Mar-2025 | 94.00 | 96.00 | 93.00 | 93.00 | 969,300 | 0 |
| 07-Mar-2025 | 95.00 | 96.00 | 93.00 | 94.00 | 1,425,400 | 0 |
| 06-Mar-2025 | 93.00 | 96.00 | 92.00 | 95.00 | 1,607,400 | 0 |
| 05-Mar-2025 | 94.00 | 96.00 | 92.00 | 94.00 | 336,700 | 0 |
| 04-Mar-2025 | 97.00 | 97.00 | 92.00 | 92.00 | 2,667,300 | 0 |
| 03-Mar-2025 | 95.00 | 105.00 | 94.00 | 96.00 | 53,799,800 | 0 |
| 28-Feb-2025 | 98.00 | 98.00 | 94.00 | 96.00 | 808,200 | 0 |
| 27-Feb-2025 | 96.00 | 98.00 | 95.00 | 98.00 | 1,125,100 | 0 |
| 26-Feb-2025 | 105.00 | 106.00 | 96.00 | 96.00 | 1,860,100 | 0 |
| 25-Feb-2025 | 107.00 | 108.00 | 101.00 | 104.00 | 3,250,200 | 0 |
| 24-Feb-2025 | 96.00 | 109.00 | 91.00 | 106.00 | 33,929,000 | 0 |
| 21-Feb-2025 | 96.00 | 98.00 | 96.00 | 97.00 | 273,500 | 0 |
| 20-Feb-2025 | 99.00 | 99.00 | 95.00 | 97.00 | 1,534,900 | 0 |
| 19-Feb-2025 | 96.00 | 100.00 | 95.00 | 99.00 | 598,000 | 0 |
| 18-Feb-2025 | 97.00 | 98.00 | 95.00 | 96.00 | 632,000 | 0 |
| 17-Feb-2025 | 96.00 | 99.00 | 96.00 | 97.00 | 1,427,100 | 0 |
| 14-Feb-2025 | 97.00 | 99.00 | 95.00 | 96.00 | 780,100 | 0 |
| 13-Feb-2025 | 98.00 | 98.00 | 95.00 | 96.00 | 845,500 | 0 |
| 12-Feb-2025 | 98.00 | 99.00 | 96.00 | 98.00 | 1,266,300 | 0 |
| 11-Feb-2025 | 102.00 | 103.00 | 97.00 | 99.00 | 986,000 | 0 |
| 10-Feb-2025 | 99.00 | 103.00 | 98.00 | 102.00 | 1,010,800 | 0 |
| 07-Feb-2025 | 101.00 | 102.00 | 99.00 | 99.00 | 656,800 | 0 |