Date,Open,High,Low,Close,Volume
2025-05-22,253.3,260,253.3,260,1685
2025-05-23,259.9,259.9,253.9,257.2,212
2025-05-26,259.2,263.2,258.9,263.2,1875
2025-05-27,260.7,268.8,260.7,268.8,1046
2025-05-28,269.5,275.5,269.5,275.5,1312
2025-05-29,277.4,277.4,266.9,267.6,320
2025-05-30,268.2,268.4,265.8,267.1,337
2025-06-02,268.4,275.3,264.9,272.6,843
2025-06-03,273.6,273.6,270,271.9,403
2025-06-04,271.4,273.1,264.4,267.3,465
2025-06-05,268.5,275.8,268.4,273.3,440
2025-06-06,274.7,274.7,259.1,260.1,1165
2025-06-09,261.8,261.8,257,258.6,163
2025-06-10,259.2,259.8,245,247.2,2347
2025-06-11,246.2,250.6,246.2,248.2,739
2025-06-12,247.5,250.6,245,249.5,173
2025-06-13,250.9,256.2,249,250.5,240
2025-06-16,251.6,253.3,249.2,249.9,303
2025-06-17,249.5,249.5,245.2,248.8,281
2025-06-18,249.1,249.2,247.5,248,327
2025-06-19,246.7,250,245.9,245.9,168
2025-06-20,246.1,248.6,245.8,248.6,196
2025-06-23,252.4,254.2,243,247.6,509
2025-06-24,246.8,246.8,237.8,237.8,506
2025-06-25,240.1,245.9,240.1,244.9,230
2025-06-26,244.7,249.2,243.4,249.2,261
2025-06-27,250.9,250.9,245,246.1,418
2025-06-30,246.7,249.4,246.7,248.4,233
2025-07-01,247.9,248,239.4,239.7,708
2025-07-02,238.5,238.5,234.9,238.1,542
2025-07-03,238.1,243.1,238.1,243.1,180
2025-07-04,243.1,244.4,242,244.2,291
2025-07-07,243,248.4,243,246.9,402
2025-07-08,247.2,247.2,244.6,245.4,489
2025-07-09,245.8,248.8,245.5,247.6,1253
2025-07-10,247,248,245,245.9,486
2025-07-11,245,252.5,244.6,252,855
2025-07-14,249.8,256,249.8,254.6,718
2025-07-15,257.7,257.7,247,248.2,508
2025-07-16,247.5,249.8,247.5,249.8,42
2025-07-17,248.1,250,245.6,250,749
2025-07-18,250.3,251.4,247.6,250,674
2025-07-21,247.4,247.6,245.6,245.6,719
2025-07-22,245.5,245.8,243.4,244.8,469
2025-07-23,248,249.2,234.2,239.1,783
2025-07-24,239.9,240.6,237.4,238.1,582
2025-07-25,238,241,238,240.2,189
2025-07-28,242,242,228.9,229.7,622
2025-07-29,230.6,236.6,230.6,235.9,191
2025-07-30,234.5,236,234.5,234.9,229
2025-07-31,235.1,238.5,235.1,236.3,850
2025-08-01,235.4,236.3,233,236,377
2025-08-04,236.1,238.6,235.3,235.3,875
2025-08-05,236.8,238.9,236.4,238.1,159
2025-08-06,237.2,238,235.1,235.8,116
2025-08-07,238.5,238.5,229.8,231.2,1227
2025-08-08,230.9,234.7,228.6,228.6,226
2025-08-11,225.6,228.6,223,226.9,1794
2025-08-12,226.6,230.8,226.6,230.8,307
2025-08-13,232.1,234.2,231.7,231.7,323
2025-08-14,231.2,237.6,231.2,237.6,115
2025-08-15,238.3,238.3,234.1,237.3,68
2025-08-18,235,239.4,235,238.8,53
2025-08-19,237.3,237.3,227,230,522
2025-08-20,226.2,229.4,223.8,228.4,438
2025-08-21,229.7,232.4,229.7,230.8,348
2025-08-22,231.1,231.1,231,231,41
2025-08-25,231.6,234,231,233.8,352
2025-08-26,232.2,232.2,221.3,224.6,112
2025-08-27,226,228.2,224.6,224.6,258
2025-08-28,227.3,227.3,224.2,225.9,317
2025-08-29,225.5,227.5,224.9,224.9,90
2025-09-01,225,225.7,223.3,223.3,251
2025-09-02,223.5,223.9,218,219.4,1808
2025-09-03,219.7,224.8,219.7,224,362
2025-09-04,224.1,224.1,221.5,222.1,275
2025-09-05,222.6,224.1,222.6,224.1,269
2025-09-08,221.5,224,221.5,223.7,133
2025-09-09,223.4,228.2,223.4,228.2,89
2025-09-10,228.9,237.4,228.9,236.9,185
2025-09-11,236.4,245.4,235.9,245.4,535
2025-09-12,243.9,250.7,243.2,250.7,403
2025-09-15,250.8,264.9,250.4,264.9,849
2025-09-16,263.4,264.9,257.9,261.7,1000
2025-09-17,259.5,262.3,252.8,252.9,279
2025-09-18,252.1,255.9,252.1,252.5,84
2025-09-19,251.4,251.4,246.1,246.4,89
2025-09-22,245.7,251.4,245.7,249.9,164
2025-09-23,249.3,252.5,249,249.6,148
2025-09-24,250.8,256.7,250.8,255.2,228
2025-09-25,256.1,257.7,252.9,257.2,285
2025-09-26,256.6,260,256.6,258.9,520
2025-09-29,260.8,264.9,258,261.4,380
2025-09-30,263.1,268.4,262,268.4,561
2025-10-01,267.3,267.3,262.4,265.3,169
2025-10-02,267.7,277.8,267,272,913
2025-10-03,272.8,272.8,268.8,271.4,71
2025-10-06,272.9,272.9,258.6,263.2,392
2025-10-07,261.7,263.2,259.3,260,557
2025-10-08,259.6,264.6,259.6,264.3,86
2025-10-09,263.5,263.5,262,262.6,88
2025-10-10,261.8,261.8,257.1,257.1,267
2025-10-13,255.6,256.4,253.7,256,744
2025-10-14,254.9,257.4,250.7,257.4,557
2025-10-15,258.1,258.1,248.5,248.5,292
2025-10-16,247.6,253.2,247.1,253,121
2025-10-17,246.9,247.7,243.9,245,246
2025-10-20,247.9,255,247.9,255,213
2025-10-21,255.6,255.6,254.5,255.1,74
2025-10-22,254.2,262.1,254.2,258,476
2025-10-23,261.9,264.5,260.3,261.2,471
2025-10-24,259.4,259.4,250.5,254.2,397
2025-10-27,255.5,255.5,249,250.1,100
2025-10-28,251.4,252,251.4,252,159
2025-10-29,253.8,253.8,246,247,673
2025-10-30,245,247,244.7,244.7,211
2025-10-31,244.9,248.2,244.9,246.6,84
2025-11-03,248.8,249.9,248.8,249.9,105
2025-11-04,246,247.2,245.6,246.6,256
2025-11-05,246.3,246.3,239.4,239.4,243
2025-11-06,238.4,240.7,235,235,234
2025-11-07,237.6,241.3,237.6,240.7,278
2025-11-10,241,242.6,241,242,273
2025-11-11,241.5,241.5,237.4,240.3,126