| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 3,950.00 | 3,970.00 | 3,920.00 | 3,940.00 | 580,900 | 0 |
| 17-Jul-2025 | 3,960.00 | 3,970.00 | 3,940.00 | 3,950.00 | 374,900 | 0 |
| 16-Jul-2025 | 3,940.00 | 3,960.00 | 3,910.00 | 3,960.00 | 428,000 | 0 |
| 15-Jul-2025 | 3,940.00 | 3,940.00 | 3,900.00 | 3,940.00 | 328,500 | 0 |
| 14-Jul-2025 | 3,940.00 | 3,960.00 | 3,920.00 | 3,940.00 | 514,500 | 0 |
| 11-Jul-2025 | 3,930.00 | 3,980.00 | 3,910.00 | 3,930.00 | 894,500 | 0 |
| 10-Jul-2025 | 3,890.00 | 3,980.00 | 3,890.00 | 3,920.00 | 496,700 | 0 |
| 09-Jul-2025 | 3,890.00 | 3,900.00 | 3,870.00 | 3,890.00 | 306,200 | 0 |
| 08-Jul-2025 | 3,910.00 | 3,910.00 | 3,880.00 | 3,890.00 | 389,300 | 0 |
| 07-Jul-2025 | 3,910.00 | 3,910.00 | 3,880.00 | 3,910.00 | 401,700 | 0 |
| 04-Jul-2025 | 3,900.00 | 3,920.00 | 3,890.00 | 3,910.00 | 360,700 | 0 |
| 03-Jul-2025 | 3,900.00 | 3,920.00 | 3,890.00 | 3,910.00 | 422,300 | 0 |
| 02-Jul-2025 | 3,900.00 | 3,920.00 | 3,890.00 | 3,910.00 | 600,700 | 0 |
| 01-Jul-2025 | 3,900.00 | 3,930.00 | 3,900.00 | 3,900.00 | 311,800 | 0 |
| 30-Jun-2025 | 3,910.00 | 3,940.00 | 3,890.00 | 3,900.00 | 376,500 | 0 |
| 26-Jun-2025 | 3,890.00 | 3,940.00 | 3,880.00 | 3,910.00 | 368,600 | 0 |
| 25-Jun-2025 | 3,950.00 | 3,960.00 | 3,880.00 | 3,890.00 | 559,700 | 0 |
| 24-Jun-2025 | 3,920.00 | 3,980.00 | 3,920.00 | 3,940.00 | 469,800 | 0 |
| 23-Jun-2025 | 3,950.00 | 3,950.00 | 3,880.00 | 3,910.00 | 739,900 | 0 |
| 20-Jun-2025 | 3,950.00 | 3,970.00 | 3,910.00 | 3,960.00 | 948,600 | 0 |
| 19-Jun-2025 | 4,020.00 | 4,020.00 | 3,950.00 | 3,970.00 | 1,262,700 | 0 |
| 18-Jun-2025 | 4,050.00 | 4,050.00 | 3,980.00 | 4,020.00 | 2,253,100 | 0 |
| 17-Jun-2025 | 4,100.00 | 4,130.00 | 4,080.00 | 4,130.00 | 2,076,900 | 0 |
| 16-Jun-2025 | 4,100.00 | 4,100.00 | 4,030.00 | 4,090.00 | 1,458,400 | 0 |
| 13-Jun-2025 | 4,050.00 | 4,100.00 | 4,050.00 | 4,070.00 | 861,300 | 0 |
| 12-Jun-2025 | 4,110.00 | 4,120.00 | 4,050.00 | 4,050.00 | 1,038,000 | 0 |
| 11-Jun-2025 | 4,020.00 | 4,100.00 | 4,020.00 | 4,100.00 | 785,300 | 0 |
| 10-Jun-2025 | 4,100.00 | 4,100.00 | 3,970.00 | 4,020.00 | 2,692,600 | 0 |
| 05-Jun-2025 | 4,180.00 | 4,200.00 | 4,060.00 | 4,100.00 | 1,668,100 | 0 |
| 04-Jun-2025 | 4,170.00 | 4,200.00 | 4,120.00 | 4,180.00 | 1,285,000 | 0 |
| 03-Jun-2025 | 4,250.00 | 4,250.00 | 4,080.00 | 4,170.00 | 2,348,300 | 0 |
| 02-Jun-2025 | 4,400.00 | 4,400.00 | 4,370.00 | 4,380.00 | 564,800 | 0 |
| 28-May-2025 | 4,410.00 | 4,430.00 | 4,350.00 | 4,400.00 | 471,000 | 0 |
| 27-May-2025 | 4,430.00 | 4,440.00 | 4,390.00 | 4,410.00 | 479,700 | 0 |
| 26-May-2025 | 4,430.00 | 4,440.00 | 4,400.00 | 4,410.00 | 615,900 | 0 |
| 23-May-2025 | 4,440.00 | 4,450.00 | 4,420.00 | 4,430.00 | 211,400 | 0 |
| 22-May-2025 | 4,400.00 | 4,420.00 | 4,390.00 | 4,420.00 | 576,100 | 0 |
| 21-May-2025 | 4,390.00 | 4,400.00 | 4,380.00 | 4,380.00 | 511,200 | 0 |
| 20-May-2025 | 4,420.00 | 4,440.00 | 4,390.00 | 4,400.00 | 825,700 | 0 |
| 19-May-2025 | 4,380.00 | 4,430.00 | 4,380.00 | 4,420.00 | 837,600 | 0 |
| 16-May-2025 | 4,370.00 | 4,390.00 | 4,300.00 | 4,380.00 | 615,200 | 0 |
| 15-May-2025 | 4,270.00 | 4,400.00 | 4,270.00 | 4,370.00 | 1,110,700 | 0 |
| 14-May-2025 | 4,170.00 | 4,280.00 | 4,170.00 | 4,270.00 | 685,800 | 0 |
| 09-May-2025 | 4,140.00 | 4,170.00 | 4,130.00 | 4,170.00 | 259,700 | 0 |
| 08-May-2025 | 4,160.00 | 4,160.00 | 4,120.00 | 4,140.00 | 306,700 | 0 |
| 07-May-2025 | 4,130.00 | 4,170.00 | 4,110.00 | 4,160.00 | 672,100 | 0 |
| 06-May-2025 | 4,140.00 | 4,150.00 | 4,130.00 | 4,130.00 | 264,200 | 0 |
| 05-May-2025 | 4,120.00 | 4,140.00 | 4,100.00 | 4,130.00 | 415,000 | 0 |
| 02-May-2025 | 4,100.00 | 4,150.00 | 4,070.00 | 4,140.00 | 761,300 | 0 |
| 30-Apr-2025 | 4,220.00 | 4,230.00 | 4,060.00 | 4,120.00 | 1,922,700 | 0 |
| 29-Apr-2025 | 4,230.00 | 4,360.00 | 4,210.00 | 4,310.00 | 960,800 | 0 |
| 28-Apr-2025 | 4,220.00 | 4,240.00 | 4,210.00 | 4,220.00 | 360,300 | 0 |
| 25-Apr-2025 | 4,210.00 | 4,240.00 | 4,200.00 | 4,220.00 | 1,351,300 | 0 |
| 24-Apr-2025 | 4,220.00 | 4,240.00 | 4,200.00 | 4,210.00 | 351,800 | 0 |
| 23-Apr-2025 | 4,140.00 | 4,240.00 | 4,140.00 | 4,220.00 | 821,000 | 0 |
| 22-Apr-2025 | 4,090.00 | 4,160.00 | 4,060.00 | 4,140.00 | 434,500 | 0 |
| 21-Apr-2025 | 4,100.00 | 4,130.00 | 4,060.00 | 4,100.00 | 466,200 | 0 |
| 17-Apr-2025 | 4,140.00 | 4,180.00 | 4,050.00 | 4,100.00 | 446,200 | 0 |
| 16-Apr-2025 | 4,130.00 | 4,160.00 | 4,100.00 | 4,140.00 | 652,300 | 0 |
| 15-Apr-2025 | 4,020.00 | 4,120.00 | 4,020.00 | 4,090.00 | 535,000 | 0 |
| 14-Apr-2025 | 3,960.00 | 4,040.00 | 3,950.00 | 4,020.00 | 1,687,500 | 0 |
| 11-Apr-2025 | 4,000.00 | 4,000.00 | 3,940.00 | 3,960.00 | 773,500 | 0 |
| 10-Apr-2025 | 3,950.00 | 4,010.00 | 3,940.00 | 4,000.00 | 766,000 | 0 |
| 09-Apr-2025 | 3,950.00 | 3,970.00 | 3,870.00 | 3,920.00 | 1,173,700 | 0 |
| 08-Apr-2025 | 3,930.00 | 4,000.00 | 3,850.00 | 3,950.00 | 1,053,000 | 0 |
| 27-Mar-2025 | 4,070.00 | 4,100.00 | 4,060.00 | 4,080.00 | 234,200 | 0 |
| 26-Mar-2025 | 4,000.00 | 4,120.00 | 4,000.00 | 4,080.00 | 331,300 | 0 |
| 25-Mar-2025 | 3,950.00 | 4,000.00 | 3,930.00 | 4,000.00 | 386,900 | 0 |
| 24-Mar-2025 | 4,030.00 | 4,040.00 | 3,770.00 | 3,950.00 | 1,155,100 | 0 |
| 21-Mar-2025 | 4,080.00 | 4,080.00 | 4,010.00 | 4,030.00 | 284,800 | 0 |
| 20-Mar-2025 | 4,050.00 | 4,100.00 | 4,020.00 | 4,080.00 | 221,600 | 0 |
| 19-Mar-2025 | 4,010.00 | 4,060.00 | 4,000.00 | 4,050.00 | 243,200 | 0 |
| 18-Mar-2025 | 4,090.00 | 4,110.00 | 3,850.00 | 4,010.00 | 763,100 | 0 |
| 17-Mar-2025 | 4,090.00 | 4,120.00 | 4,010.00 | 4,090.00 | 383,300 | 0 |
| 14-Mar-2025 | 4,110.00 | 4,120.00 | 4,080.00 | 4,090.00 | 193,700 | 0 |
| 13-Mar-2025 | 4,120.00 | 4,130.00 | 4,100.00 | 4,120.00 | 105,800 | 0 |
| 12-Mar-2025 | 4,110.00 | 4,150.00 | 4,100.00 | 4,110.00 | 280,200 | 0 |
| 11-Mar-2025 | 4,100.00 | 4,130.00 | 4,080.00 | 4,120.00 | 377,900 | 0 |
| 10-Mar-2025 | 4,140.00 | 4,140.00 | 4,040.00 | 4,100.00 | 382,600 | 0 |
| 07-Mar-2025 | 4,160.00 | 4,160.00 | 4,120.00 | 4,140.00 | 147,000 | 0 |
| 06-Mar-2025 | 4,100.00 | 4,180.00 | 4,100.00 | 4,160.00 | 211,800 | 0 |
| 05-Mar-2025 | 4,040.00 | 4,100.00 | 4,040.00 | 4,100.00 | 209,800 | 0 |
| 04-Mar-2025 | 4,110.00 | 4,140.00 | 4,000.00 | 4,040.00 | 360,900 | 0 |
| 03-Mar-2025 | 4,020.00 | 4,160.00 | 4,020.00 | 4,110.00 | 727,600 | 0 |
| 28-Feb-2025 | 4,130.00 | 4,140.00 | 3,900.00 | 4,020.00 | 1,224,300 | 0 |
| 27-Feb-2025 | 4,170.00 | 4,190.00 | 4,060.00 | 4,130.00 | 905,000 | 0 |
| 26-Feb-2025 | 4,230.00 | 4,250.00 | 4,160.00 | 4,170.00 | 649,300 | 0 |
| 25-Feb-2025 | 4,250.00 | 4,260.00 | 4,200.00 | 4,230.00 | 633,300 | 0 |
| 24-Feb-2025 | 4,280.00 | 4,280.00 | 4,230.00 | 4,240.00 | 475,500 | 0 |
| 21-Feb-2025 | 4,290.00 | 4,290.00 | 4,250.00 | 4,280.00 | 246,300 | 0 |
| 20-Feb-2025 | 4,290.00 | 4,310.00 | 4,260.00 | 4,290.00 | 400,600 | 0 |
| 19-Feb-2025 | 4,300.00 | 4,320.00 | 4,280.00 | 4,280.00 | 326,800 | 0 |
| 18-Feb-2025 | 4,280.00 | 4,330.00 | 4,270.00 | 4,300.00 | 347,400 | 0 |
| 17-Feb-2025 | 4,230.00 | 4,290.00 | 4,220.00 | 4,280.00 | 312,300 | 0 |
| 14-Feb-2025 | 4,230.00 | 4,260.00 | 4,200.00 | 4,230.00 | 669,800 | 0 |
| 13-Feb-2025 | 4,280.00 | 4,290.00 | 4,210.00 | 4,230.00 | 481,000 | 0 |
| 12-Feb-2025 | 4,250.00 | 4,300.00 | 4,230.00 | 4,280.00 | 373,600 | 0 |
| 11-Feb-2025 | 4,230.00 | 4,270.00 | 4,210.00 | 4,250.00 | 540,400 | 0 |
| 10-Feb-2025 | 4,270.00 | 4,270.00 | 4,220.00 | 4,220.00 | 497,100 | 0 |
| 07-Feb-2025 | 4,270.00 | 4,280.00 | 4,210.00 | 4,270.00 | 455,900 | 0 |