| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 298.00 | 300.00 | 296.00 | 300.00 | 15,400 | 0 |
| 17-Jul-2025 | 300.00 | 302.00 | 290.00 | 294.00 | 203,300 | 0 |
| 16-Jul-2025 | 296.00 | 302.00 | 290.00 | 300.00 | 160,800 | 0 |
| 15-Jul-2025 | 304.00 | 304.00 | 290.00 | 302.00 | 153,200 | 0 |
| 14-Jul-2025 | 306.00 | 306.00 | 288.00 | 302.00 | 355,400 | 0 |
| 11-Jul-2025 | 304.00 | 306.00 | 302.00 | 306.00 | 20,000 | 0 |
| 10-Jul-2025 | 304.00 | 306.00 | 302.00 | 306.00 | 22,600 | 0 |
| 09-Jul-2025 | 302.00 | 304.00 | 298.00 | 304.00 | 52,800 | 0 |
| 08-Jul-2025 | 302.00 | 304.00 | 302.00 | 304.00 | 30,400 | 0 |
| 07-Jul-2025 | 302.00 | 304.00 | 298.00 | 302.00 | 78,200 | 0 |
| 04-Jul-2025 | 302.00 | 304.00 | 298.00 | 302.00 | 25,100 | 0 |
| 03-Jul-2025 | 300.00 | 302.00 | 298.00 | 302.00 | 13,100 | 0 |
| 02-Jul-2025 | 300.00 | 306.00 | 298.00 | 300.00 | 172,000 | 0 |
| 01-Jul-2025 | 304.00 | 306.00 | 300.00 | 300.00 | 20,400 | 0 |
| 30-Jun-2025 | 306.00 | 310.00 | 300.00 | 304.00 | 58,100 | 0 |
| 26-Jun-2025 | 310.00 | 310.00 | 298.00 | 308.00 | 31,400 | 0 |
| 25-Jun-2025 | 302.00 | 314.00 | 294.00 | 312.00 | 50,200 | 0 |
| 24-Jun-2025 | 310.00 | 310.00 | 292.00 | 302.00 | 51,800 | 0 |
| 23-Jun-2025 | 290.00 | 320.00 | 290.00 | 312.00 | 51,500 | 0 |
| 20-Jun-2025 | 298.00 | 302.00 | 288.00 | 300.00 | 101,500 | 0 |
| 19-Jun-2025 | 298.00 | 302.00 | 288.00 | 300.00 | 94,500 | 0 |
| 18-Jun-2025 | 302.00 | 304.00 | 298.00 | 302.00 | 66,900 | 0 |
| 17-Jun-2025 | 304.00 | 306.00 | 300.00 | 300.00 | 96,600 | 0 |
| 16-Jun-2025 | 304.00 | 304.00 | 302.00 | 302.00 | 108,100 | 0 |
| 13-Jun-2025 | 304.00 | 308.00 | 302.00 | 304.00 | 37,000 | 0 |
| 12-Jun-2025 | 310.00 | 314.00 | 310.00 | 314.00 | 499,000 | 0 |
| 11-Jun-2025 | 314.00 | 314.00 | 308.00 | 310.00 | 58,000 | 0 |
| 10-Jun-2025 | 308.00 | 314.00 | 308.00 | 308.00 | 60,600 | 0 |
| 05-Jun-2025 | 314.00 | 314.00 | 306.00 | 306.00 | 9,300 | 0 |
| 04-Jun-2025 | 310.00 | 310.00 | 302.00 | 306.00 | 42,400 | 0 |
| 03-Jun-2025 | 308.00 | 308.00 | 304.00 | 306.00 | 46,000 | 0 |
| 02-Jun-2025 | 310.00 | 310.00 | 304.00 | 306.00 | 62,600 | 0 |
| 28-May-2025 | 302.00 | 314.00 | 300.00 | 304.00 | 62,900 | 0 |
| 27-May-2025 | 304.00 | 306.00 | 300.00 | 302.00 | 94,000 | 0 |
| 26-May-2025 | 304.00 | 316.00 | 300.00 | 302.00 | 299,500 | 0 |
| 23-May-2025 | 306.00 | 306.00 | 300.00 | 300.00 | 10,089,900 | 0 |
| 22-May-2025 | 310.00 | 320.00 | 306.00 | 308.00 | 250,600 | 0 |
| 21-May-2025 | 304.00 | 340.00 | 302.00 | 308.00 | 90,100 | 0 |
| 20-May-2025 | 308.00 | 310.00 | 306.00 | 308.00 | 91,100 | 0 |
| 19-May-2025 | 310.00 | 310.00 | 306.00 | 310.00 | 101,100 | 0 |
| 16-May-2025 | 306.00 | 310.00 | 306.00 | 308.00 | 23,400 | 0 |
| 15-May-2025 | 304.00 | 308.00 | 304.00 | 306.00 | 133,100 | 0 |
| 14-May-2025 | 300.00 | 304.00 | 296.00 | 304.00 | 279,000 | 0 |
| 09-May-2025 | 294.00 | 294.00 | 292.00 | 294.00 | 4,100 | 0 |
| 08-May-2025 | 296.00 | 296.00 | 292.00 | 296.00 | 26,200 | 0 |
| 07-May-2025 | 298.00 | 298.00 | 294.00 | 294.00 | 35,000 | 0 |
| 06-May-2025 | 298.00 | 298.00 | 288.00 | 298.00 | 202,900 | 0 |
| 05-May-2025 | 296.00 | 296.00 | 288.00 | 294.00 | 96,300 | 0 |
| 02-May-2025 | 290.00 | 296.00 | 290.00 | 296.00 | 23,400 | 0 |
| 30-Apr-2025 | 290.00 | 296.00 | 288.00 | 294.00 | 38,400 | 0 |
| 29-Apr-2025 | 296.00 | 296.00 | 288.00 | 292.00 | 577,200 | 0 |
| 28-Apr-2025 | 296.00 | 296.00 | 288.00 | 290.00 | 107,400 | 0 |
| 25-Apr-2025 | 288.00 | 294.00 | 286.00 | 288.00 | 97,600 | 0 |
| 24-Apr-2025 | 290.00 | 300.00 | 282.00 | 288.00 | 14,200 | 0 |
| 23-Apr-2025 | 292.00 | 304.00 | 274.00 | 294.00 | 80,500 | 0 |
| 22-Apr-2025 | 292.00 | 292.00 | 288.00 | 292.00 | 25,700 | 0 |
| 21-Apr-2025 | 292.00 | 298.00 | 288.00 | 292.00 | 114,700 | 0 |
| 17-Apr-2025 | 294.00 | 300.00 | 288.00 | 300.00 | 56,000 | 0 |
| 16-Apr-2025 | 300.00 | 300.00 | 292.00 | 294.00 | 9,900 | 0 |
| 15-Apr-2025 | 290.00 | 300.00 | 290.00 | 290.00 | 11,000 | 0 |
| 14-Apr-2025 | 302.00 | 302.00 | 284.00 | 290.00 | 77,700 | 0 |
| 11-Apr-2025 | 300.00 | 300.00 | 286.00 | 298.00 | 6,600 | 0 |
| 10-Apr-2025 | 290.00 | 300.00 | 290.00 | 300.00 | 9,600 | 0 |
| 09-Apr-2025 | 296.00 | 296.00 | 290.00 | 290.00 | 41,100 | 0 |
| 08-Apr-2025 | 304.00 | 304.00 | 284.00 | 296.00 | 49,100 | 0 |
| 27-Mar-2025 | 306.00 | 306.00 | 298.00 | 304.00 | 212,600 | 0 |
| 26-Mar-2025 | 304.00 | 306.00 | 298.00 | 298.00 | 81,300 | 0 |
| 25-Mar-2025 | 300.00 | 304.00 | 298.00 | 300.00 | 23,100 | 0 |
| 24-Mar-2025 | 300.00 | 306.00 | 298.00 | 300.00 | 35,800 | 0 |
| 21-Mar-2025 | 310.00 | 312.00 | 284.00 | 306.00 | 246,100 | 0 |
| 20-Mar-2025 | 308.00 | 312.00 | 302.00 | 312.00 | 108,900 | 0 |
| 19-Mar-2025 | 304.00 | 320.00 | 298.00 | 308.00 | 294,300 | 0 |
| 18-Mar-2025 | 308.00 | 310.00 | 292.00 | 306.00 | 158,100 | 0 |
| 17-Mar-2025 | 310.00 | 310.00 | 306.00 | 310.00 | 115,800 | 0 |
| 14-Mar-2025 | 306.00 | 310.00 | 306.00 | 310.00 | 106,000 | 0 |
| 13-Mar-2025 | 304.00 | 306.00 | 300.00 | 306.00 | 125,000 | 0 |
| 12-Mar-2025 | 304.00 | 308.00 | 300.00 | 304.00 | 572,300 | 0 |
| 11-Mar-2025 | 300.00 | 302.00 | 298.00 | 302.00 | 295,500 | 0 |
| 10-Mar-2025 | 310.00 | 310.00 | 300.00 | 304.00 | 37,700 | 0 |
| 07-Mar-2025 | 300.00 | 302.00 | 300.00 | 302.00 | 4,600 | 0 |
| 06-Mar-2025 | 300.00 | 302.00 | 298.00 | 300.00 | 239,200 | 0 |
| 05-Mar-2025 | 302.00 | 302.00 | 292.00 | 300.00 | 103,000 | 0 |
| 04-Mar-2025 | 298.00 | 300.00 | 292.00 | 300.00 | 44,000 | 0 |
| 03-Mar-2025 | 300.00 | 300.00 | 294.00 | 298.00 | 35,900 | 0 |
| 28-Feb-2025 | 300.00 | 302.00 | 296.00 | 296.00 | 23,200 | 0 |
| 27-Feb-2025 | 300.00 | 300.00 | 296.00 | 300.00 | 23,200 | 0 |
| 26-Feb-2025 | 302.00 | 302.00 | 294.00 | 302.00 | 47,300 | 0 |
| 25-Feb-2025 | 300.00 | 302.00 | 288.00 | 302.00 | 56,500 | 0 |
| 24-Feb-2025 | 306.00 | 306.00 | 290.00 | 300.00 | 204,000 | 0 |
| 21-Feb-2025 | 302.00 | 312.00 | 302.00 | 308.00 | 46,000 | 0 |
| 20-Feb-2025 | 306.00 | 308.00 | 300.00 | 308.00 | 8,800 | 0 |
| 19-Feb-2025 | 310.00 | 310.00 | 306.00 | 308.00 | 291,600 | 0 |
| 18-Feb-2025 | 308.00 | 310.00 | 300.00 | 306.00 | 24,100 | 0 |
| 17-Feb-2025 | 294.00 | 310.00 | 292.00 | 308.00 | 57,600 | 0 |
| 14-Feb-2025 | 290.00 | 298.00 | 290.00 | 294.00 | 6,000 | 0 |
| 13-Feb-2025 | 296.00 | 300.00 | 286.00 | 298.00 | 208,600 | 0 |
| 12-Feb-2025 | 310.00 | 310.00 | 280.00 | 296.00 | 528,900 | 0 |
| 11-Feb-2025 | 314.00 | 314.00 | 282.00 | 300.00 | 395,400 | 0 |
| 10-Feb-2025 | 300.00 | 316.00 | 268.00 | 312.00 | 153,400 | 0 |
| 07-Feb-2025 | 298.00 | 304.00 | 298.00 | 300.00 | 38,400 | 0 |