| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 243,300.00 | 267,900.00 | 243,300.00 | 245,000.00 | 61,400 | 0 |
| 17-Jul-2025 | 202,050.00 | 223,250.00 | 201,600.00 | 223,250.00 | 40,900 | 0 |
| 16-Jul-2025 | 155,100.00 | 186,050.00 | 155,025.00 | 186,050.00 | 22,800 | 0 |
| 15-Jul-2025 | 152,525.00 | 155,050.00 | 152,500.00 | 155,050.00 | 4,600 | 0 |
| 14-Jul-2025 | 151,300.00 | 155,000.00 | 151,300.00 | 152,500.00 | 4,200 | 0 |
| 11-Jul-2025 | 150,800.00 | 151,050.00 | 150,800.00 | 151,050.00 | 600 | 0 |
| 10-Jul-2025 | 150,750.00 | 150,800.00 | 150,750.00 | 150,800.00 | 1,100 | 0 |
| 09-Jul-2025 | 150,675.00 | 150,750.00 | 150,675.00 | 150,750.00 | 700 | 0 |
| 08-Jul-2025 | 150,700.00 | 150,700.00 | 150,675.00 | 150,675.00 | 1,200 | 0 |
| 07-Jul-2025 | 150,375.00 | 151,000.00 | 150,375.00 | 150,700.00 | 1,400 | 0 |
| 04-Jul-2025 | 151,950.00 | 152,000.00 | 150,550.00 | 150,550.00 | 1,900 | 0 |
| 03-Jul-2025 | 151,950.00 | 152,000.00 | 151,900.00 | 151,950.00 | 600 | 0 |
| 02-Jul-2025 | 151,950.00 | 151,950.00 | 150,500.00 | 151,950.00 | 900 | 0 |
| 01-Jul-2025 | 152,500.00 | 152,500.00 | 152,000.00 | 152,000.00 | 500 | 0 |
| 30-Jun-2025 | 152,500.00 | 152,500.00 | 152,000.00 | 152,000.00 | 1,700 | 0 |
| 26-Jun-2025 | 154,000.00 | 154,000.00 | 153,950.00 | 153,950.00 | 700 | 0 |
| 25-Jun-2025 | 150,600.00 | 154,750.00 | 150,600.00 | 154,000.00 | 1,100 | 0 |
| 24-Jun-2025 | 148,025.00 | 150,600.00 | 148,000.00 | 150,600.00 | 1,000 | 0 |
| 23-Jun-2025 | 150,625.00 | 150,625.00 | 148,000.00 | 148,000.00 | 1,200 | 0 |
| 20-Jun-2025 | 151,525.00 | 151,525.00 | 150,650.00 | 150,675.00 | 1,600 | 0 |
| 19-Jun-2025 | 153,000.00 | 153,000.00 | 151,525.00 | 151,525.00 | 800 | 0 |
| 18-Jun-2025 | 153,550.00 | 153,575.00 | 153,000.00 | 153,000.00 | 1,100 | 0 |
| 17-Jun-2025 | 153,700.00 | 153,700.00 | 153,500.00 | 153,500.00 | 1,300 | 0 |
| 16-Jun-2025 | 154,500.00 | 154,500.00 | 153,700.00 | 153,700.00 | 2,500 | 0 |
| 13-Jun-2025 | 152,000.00 | 152,025.00 | 152,000.00 | 152,025.00 | 1,100 | 0 |
| 12-Jun-2025 | 152,000.00 | 152,000.00 | 151,600.00 | 152,000.00 | 2,400 | 0 |
| 11-Jun-2025 | 153,000.00 | 153,525.00 | 152,000.00 | 152,000.00 | 2,900 | 0 |
| 10-Jun-2025 | 151,400.00 | 156,500.00 | 151,350.00 | 153,000.00 | 5,400 | 0 |
| 05-Jun-2025 | 151,525.00 | 151,850.00 | 151,325.00 | 151,400.00 | 5,200 | 0 |
| 04-Jun-2025 | 151,500.00 | 151,550.00 | 151,500.00 | 151,525.00 | 1,900 | 0 |
| 03-Jun-2025 | 156,200.00 | 156,200.00 | 151,300.00 | 151,325.00 | 6,200 | 0 |
| 02-Jun-2025 | 157,200.00 | 158,100.00 | 156,400.00 | 156,400.00 | 5,000 | 0 |
| 28-May-2025 | 158,950.00 | 158,950.00 | 157,000.00 | 157,000.00 | 2,900 | 0 |
| 27-May-2025 | 149,025.00 | 151,025.00 | 149,000.00 | 151,000.00 | 2,100 | 0 |
| 26-May-2025 | 153,100.00 | 153,200.00 | 141,200.00 | 149,000.00 | 6,400 | 0 |
| 23-May-2025 | 153,100.00 | 153,100.00 | 152,850.00 | 153,100.00 | 900 | 0 |
| 22-May-2025 | 155,000.00 | 155,000.00 | 152,550.00 | 152,550.00 | 3,500 | 0 |
| 21-May-2025 | 156,075.00 | 156,075.00 | 151,650.00 | 151,975.00 | 3,800 | 0 |
| 20-May-2025 | 157,800.00 | 157,800.00 | 156,000.00 | 156,000.00 | 3,000 | 0 |
| 19-May-2025 | 158,050.00 | 158,100.00 | 157,800.00 | 157,800.00 | 2,800 | 0 |
| 16-May-2025 | 158,400.00 | 158,400.00 | 157,800.00 | 158,050.00 | 2,800 | 0 |
| 15-May-2025 | 158,425.00 | 158,425.00 | 157,800.00 | 158,400.00 | 4,700 | 0 |
| 14-May-2025 | 158,400.00 | 160,750.00 | 157,050.00 | 158,400.00 | 5,500 | 0 |
| 09-May-2025 | 159,200.00 | 159,200.00 | 158,250.00 | 158,400.00 | 1,900 | 0 |
| 08-May-2025 | 160,000.00 | 160,000.00 | 159,200.00 | 159,225.00 | 1,100 | 0 |
| 07-May-2025 | 157,000.00 | 160,225.00 | 157,000.00 | 160,000.00 | 2,800 | 0 |
| 06-May-2025 | 160,800.00 | 160,800.00 | 157,000.00 | 157,000.00 | 8,600 | 0 |
| 05-May-2025 | 165,125.00 | 165,125.00 | 160,000.00 | 160,800.00 | 9,000 | 0 |
| 02-May-2025 | 167,000.00 | 167,000.00 | 165,050.00 | 165,125.00 | 2,200 | 0 |
| 30-Apr-2025 | 168,000.00 | 168,000.00 | 165,000.00 | 165,150.00 | 2,600 | 0 |
| 29-Apr-2025 | 168,000.00 | 168,775.00 | 168,000.00 | 168,000.00 | 5,800 | 0 |
| 28-Apr-2025 | 167,100.00 | 170,000.00 | 167,100.00 | 168,000.00 | 5,000 | 0 |
| 25-Apr-2025 | 166,750.00 | 167,500.00 | 166,750.00 | 166,950.00 | 2,900 | 0 |
| 24-Apr-2025 | 164,800.00 | 170,475.00 | 164,800.00 | 166,750.00 | 7,500 | 0 |
| 23-Apr-2025 | 169,700.00 | 169,700.00 | 164,100.00 | 164,100.00 | 7,600 | 0 |
| 22-Apr-2025 | 174,975.00 | 174,975.00 | 166,750.00 | 167,050.00 | 11,300 | 0 |
| 21-Apr-2025 | 151,850.00 | 180,750.00 | 151,850.00 | 170,000.00 | 37,200 | 0 |
| 17-Apr-2025 | 152,025.00 | 152,850.00 | 151,850.00 | 151,850.00 | 6,200 | 0 |
| 16-Apr-2025 | 151,850.00 | 152,100.00 | 151,850.00 | 152,000.00 | 2,900 | 0 |
| 15-Apr-2025 | 150,250.00 | 152,100.00 | 150,250.00 | 151,850.00 | 5,000 | 0 |
| 14-Apr-2025 | 151,975.00 | 152,200.00 | 150,200.00 | 150,200.00 | 6,100 | 0 |
| 11-Apr-2025 | 154,100.00 | 154,100.00 | 151,600.00 | 151,600.00 | 5,800 | 0 |
| 10-Apr-2025 | 160,025.00 | 160,025.00 | 153,100.00 | 154,100.00 | 6,900 | 0 |
| 09-Apr-2025 | 149,975.00 | 159,775.00 | 149,500.00 | 153,000.00 | 9,900 | 0 |
| 08-Apr-2025 | 142,775.00 | 162,000.00 | 142,775.00 | 150,000.00 | 18,800 | 0 |
| 27-Mar-2025 | 168,000.00 | 168,550.00 | 162,000.00 | 167,950.00 | 16,000 | 0 |
| 26-Mar-2025 | 169,975.00 | 172,000.00 | 164,950.00 | 167,500.00 | 13,400 | 0 |
| 25-Mar-2025 | 166,500.00 | 177,300.00 | 161,000.00 | 165,000.00 | 27,900 | 0 |
| 24-Mar-2025 | 152,100.00 | 175,525.00 | 138,950.00 | 164,900.00 | 56,800 | 0 |
| 21-Mar-2025 | 198,900.00 | 200,050.00 | 138,950.00 | 152,025.00 | 88,200 | 0 |
| 20-Mar-2025 | 150,000.00 | 166,725.00 | 149,750.00 | 166,725.00 | 57,000 | 0 |
| 19-Mar-2025 | 99,000.00 | 138,950.00 | 92,650.00 | 138,950.00 | 83,200 | 0 |
| 18-Mar-2025 | 126,000.00 | 126,000.00 | 115,800.00 | 115,800.00 | 22,700 | 0 |
| 17-Mar-2025 | 144,750.00 | 173,825.00 | 144,750.00 | 144,750.00 | 57,600 | 0 |
| 14-Mar-2025 | 226,000.00 | 226,150.00 | 180,925.00 | 180,925.00 | 10,400 | 0 |
| 13-Mar-2025 | 226,150.00 | 226,150.00 | 226,150.00 | 226,150.00 | 4,300 | 0 |
| 12-Mar-2025 | 205,600.00 | 205,600.00 | 205,600.00 | 205,600.00 | 18,500 | 0 |
| 11-Mar-2025 | 186,000.00 | 186,925.00 | 186,000.00 | 186,925.00 | 14,800 | 0 |
| 10-Mar-2025 | 169,950.00 | 169,950.00 | 169,950.00 | 169,950.00 | 14,600 | 0 |
| 07-Mar-2025 | 154,500.00 | 154,500.00 | 154,500.00 | 154,500.00 | 5,200 | 0 |
| 06-Mar-2025 | 140,475.00 | 140,475.00 | 140,475.00 | 140,475.00 | 7,900 | 0 |
| 05-Mar-2025 | 127,725.00 | 127,725.00 | 127,725.00 | 127,725.00 | 16,000 | 0 |
| 04-Mar-2025 | 116,125.00 | 116,125.00 | 116,125.00 | 116,125.00 | 0 | 0 |
| 03-Mar-2025 | 116,125.00 | 116,125.00 | 116,125.00 | 116,125.00 | 0 | 0 |
| 28-Feb-2025 | 116,125.00 | 116,125.00 | 116,125.00 | 116,125.00 | 0 | 0 |
| 27-Feb-2025 | 116,125.00 | 116,125.00 | 116,125.00 | 116,125.00 | 0 | 0 |
| 26-Feb-2025 | 116,125.00 | 116,125.00 | 116,125.00 | 116,125.00 | 19,100 | 0 |
| 25-Feb-2025 | 96,775.00 | 96,775.00 | 96,775.00 | 96,775.00 | 0 | 0 |
| 24-Feb-2025 | 83,050.00 | 96,775.00 | 83,050.00 | 96,775.00 | 29,400 | 0 |
| 21-Feb-2025 | 74,000.00 | 80,650.00 | 74,000.00 | 80,650.00 | 74,700 | 0 |
| 20-Feb-2025 | 64,000.00 | 67,225.00 | 64,000.00 | 67,225.00 | 61,700 | 0 |
| 19-Feb-2025 | 46,750.00 | 56,025.00 | 46,750.00 | 56,025.00 | 48,000 | 0 |
| 18-Feb-2025 | 46,700.00 | 46,700.00 | 46,700.00 | 46,700.00 | 900 | 0 |
| 17-Feb-2025 | 47,000.00 | 47,000.00 | 46,700.00 | 46,700.00 | 400 | 0 |
| 14-Feb-2025 | 47,000.00 | 47,000.00 | 47,000.00 | 47,000.00 | 400 | 0 |
| 13-Feb-2025 | 45,700.00 | 45,700.00 | 45,700.00 | 45,700.00 | 200 | 0 |
| 12-Feb-2025 | 45,700.00 | 46,000.00 | 45,700.00 | 45,700.00 | 400 | 0 |
| 11-Feb-2025 | 45,550.00 | 45,700.00 | 45,500.00 | 45,700.00 | 800 | 0 |
| 10-Feb-2025 | 45,600.00 | 45,600.00 | 45,600.00 | 45,600.00 | 100 | 0 |
| 07-Feb-2025 | 45,600.00 | 45,800.00 | 45,600.00 | 45,600.00 | 2,100 | 0 |