| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 3,980.00 | 4,020.00 | 3,950.00 | 3,990.00 | 231,600 | 0 |
| 17-Jul-2025 | 4,020.00 | 4,020.00 | 3,970.00 | 3,980.00 | 226,700 | 0 |
| 16-Jul-2025 | 4,000.00 | 4,050.00 | 3,990.00 | 4,000.00 | 119,300 | 0 |
| 15-Jul-2025 | 3,980.00 | 3,990.00 | 3,930.00 | 3,990.00 | 68,000 | 0 |
| 14-Jul-2025 | 4,000.00 | 4,020.00 | 3,970.00 | 3,970.00 | 203,500 | 0 |
| 11-Jul-2025 | 4,000.00 | 4,040.00 | 3,980.00 | 4,000.00 | 139,600 | 0 |
| 10-Jul-2025 | 3,950.00 | 4,040.00 | 3,950.00 | 4,000.00 | 225,900 | 0 |
| 09-Jul-2025 | 3,960.00 | 3,990.00 | 3,950.00 | 3,950.00 | 83,100 | 0 |
| 08-Jul-2025 | 3,920.00 | 3,960.00 | 3,900.00 | 3,950.00 | 73,200 | 0 |
| 07-Jul-2025 | 3,980.00 | 4,000.00 | 3,920.00 | 3,920.00 | 76,000 | 0 |
| 04-Jul-2025 | 3,990.00 | 3,990.00 | 3,970.00 | 3,990.00 | 44,600 | 0 |
| 03-Jul-2025 | 4,010.00 | 4,090.00 | 4,000.00 | 4,000.00 | 161,600 | 0 |
| 02-Jul-2025 | 3,990.00 | 4,010.00 | 3,900.00 | 4,000.00 | 108,100 | 0 |
| 01-Jul-2025 | 4,000.00 | 4,040.00 | 3,980.00 | 3,990.00 | 95,000 | 0 |
| 30-Jun-2025 | 4,010.00 | 4,050.00 | 3,990.00 | 4,000.00 | 293,000 | 0 |
| 26-Jun-2025 | 3,930.00 | 4,200.00 | 3,910.00 | 4,000.00 | 446,500 | 0 |
| 25-Jun-2025 | 3,850.00 | 3,920.00 | 3,850.00 | 3,890.00 | 166,200 | 0 |
| 24-Jun-2025 | 3,800.00 | 3,900.00 | 3,800.00 | 3,860.00 | 79,100 | 0 |
| 23-Jun-2025 | 3,900.00 | 3,910.00 | 3,700.00 | 3,800.00 | 95,600 | 0 |
| 20-Jun-2025 | 3,840.00 | 3,910.00 | 3,800.00 | 3,900.00 | 86,900 | 0 |
| 19-Jun-2025 | 3,980.00 | 3,980.00 | 3,810.00 | 3,840.00 | 163,300 | 0 |
| 18-Jun-2025 | 4,040.00 | 4,040.00 | 3,960.00 | 3,990.00 | 69,000 | 0 |
| 17-Jun-2025 | 4,010.00 | 4,080.00 | 4,000.00 | 4,030.00 | 42,000 | 0 |
| 16-Jun-2025 | 4,040.00 | 4,100.00 | 4,000.00 | 4,010.00 | 194,600 | 0 |
| 13-Jun-2025 | 4,050.00 | 4,060.00 | 4,000.00 | 4,040.00 | 446,200 | 0 |
| 12-Jun-2025 | 3,990.00 | 4,070.00 | 3,950.00 | 4,000.00 | 66,800 | 0 |
| 11-Jun-2025 | 4,000.00 | 4,020.00 | 3,960.00 | 4,000.00 | 101,900 | 0 |
| 10-Jun-2025 | 4,250.00 | 4,250.00 | 3,950.00 | 4,000.00 | 424,000 | 0 |
| 05-Jun-2025 | 4,010.00 | 4,130.00 | 3,950.00 | 4,040.00 | 530,900 | 0 |
| 04-Jun-2025 | 3,990.00 | 4,020.00 | 3,950.00 | 3,950.00 | 297,000 | 0 |
| 03-Jun-2025 | 3,900.00 | 4,010.00 | 3,880.00 | 3,990.00 | 100,900 | 0 |
| 02-Jun-2025 | 4,010.00 | 4,030.00 | 3,880.00 | 3,920.00 | 261,600 | 0 |
| 28-May-2025 | 4,020.00 | 4,160.00 | 3,980.00 | 4,010.00 | 335,600 | 0 |
| 27-May-2025 | 4,080.00 | 4,110.00 | 3,950.00 | 4,020.00 | 874,100 | 0 |
| 26-May-2025 | 4,400.00 | 4,510.00 | 4,370.00 | 4,380.00 | 1,468,300 | 0 |
| 23-May-2025 | 4,480.00 | 4,480.00 | 4,370.00 | 4,390.00 | 431,400 | 0 |
| 22-May-2025 | 4,390.00 | 4,600.00 | 4,390.00 | 4,500.00 | 500,900 | 0 |
| 21-May-2025 | 4,120.00 | 4,500.00 | 4,120.00 | 4,390.00 | 458,300 | 0 |
| 20-May-2025 | 4,080.00 | 4,140.00 | 4,080.00 | 4,100.00 | 87,200 | 0 |
| 19-May-2025 | 4,100.00 | 4,150.00 | 4,050.00 | 4,070.00 | 141,200 | 0 |
| 16-May-2025 | 4,220.00 | 4,350.00 | 3,910.00 | 4,050.00 | 447,400 | 0 |
| 15-May-2025 | 4,130.00 | 4,380.00 | 4,100.00 | 4,200.00 | 156,200 | 0 |
| 14-May-2025 | 4,100.00 | 4,190.00 | 4,100.00 | 4,130.00 | 101,500 | 0 |
| 09-May-2025 | 3,990.00 | 4,150.00 | 3,980.00 | 4,080.00 | 48,800 | 0 |
| 08-May-2025 | 4,030.00 | 4,210.00 | 3,990.00 | 4,000.00 | 136,600 | 0 |
| 07-May-2025 | 4,270.00 | 4,270.00 | 4,030.00 | 4,030.00 | 201,200 | 0 |
| 06-May-2025 | 4,400.00 | 4,450.00 | 4,070.00 | 4,240.00 | 235,600 | 0 |
| 05-May-2025 | 4,100.00 | 4,490.00 | 4,060.00 | 4,350.00 | 485,600 | 0 |
| 02-May-2025 | 3,490.00 | 4,100.00 | 3,490.00 | 4,050.00 | 777,800 | 0 |
| 30-Apr-2025 | 3,500.00 | 3,550.00 | 3,460.00 | 3,480.00 | 40,400 | 0 |
| 29-Apr-2025 | 3,470.00 | 3,500.00 | 3,400.00 | 3,490.00 | 63,300 | 0 |
| 28-Apr-2025 | 3,400.00 | 3,500.00 | 3,310.00 | 3,400.00 | 108,600 | 0 |
| 25-Apr-2025 | 3,200.00 | 3,380.00 | 3,180.00 | 3,300.00 | 24,700 | 0 |
| 24-Apr-2025 | 3,240.00 | 3,240.00 | 3,100.00 | 3,130.00 | 16,600 | 0 |
| 23-Apr-2025 | 3,120.00 | 3,180.00 | 3,100.00 | 3,130.00 | 52,000 | 0 |
| 22-Apr-2025 | 3,100.00 | 3,120.00 | 3,090.00 | 3,120.00 | 6,300 | 0 |
| 21-Apr-2025 | 3,120.00 | 3,120.00 | 3,090.00 | 3,090.00 | 5,100 | 0 |
| 17-Apr-2025 | 3,120.00 | 3,120.00 | 3,100.00 | 3,100.00 | 1,400 | 0 |
| 16-Apr-2025 | 3,150.00 | 3,170.00 | 3,030.00 | 3,100.00 | 15,200 | 0 |
| 15-Apr-2025 | 3,180.00 | 3,180.00 | 3,100.00 | 3,140.00 | 10,000 | 0 |
| 14-Apr-2025 | 3,100.00 | 3,300.00 | 3,100.00 | 3,180.00 | 24,500 | 0 |
| 11-Apr-2025 | 3,150.00 | 3,190.00 | 3,100.00 | 3,100.00 | 4,300 | 0 |
| 10-Apr-2025 | 3,110.00 | 3,150.00 | 3,070.00 | 3,110.00 | 25,000 | 0 |
| 09-Apr-2025 | 2,930.00 | 3,100.00 | 2,930.00 | 3,070.00 | 9,800 | 0 |
| 08-Apr-2025 | 2,910.00 | 3,200.00 | 2,900.00 | 2,930.00 | 115,700 | 0 |
| 27-Mar-2025 | 2,980.00 | 2,990.00 | 2,920.00 | 2,960.00 | 7,200 | 0 |
| 26-Mar-2025 | 2,900.00 | 2,990.00 | 2,860.00 | 2,990.00 | 13,700 | 0 |
| 25-Mar-2025 | 2,880.00 | 3,000.00 | 2,860.00 | 2,950.00 | 27,800 | 0 |
| 24-Mar-2025 | 2,900.00 | 2,950.00 | 2,800.00 | 2,890.00 | 26,600 | 0 |
| 21-Mar-2025 | 3,010.00 | 3,010.00 | 2,900.00 | 2,990.00 | 1,600 | 0 |
| 20-Mar-2025 | 2,980.00 | 3,000.00 | 2,950.00 | 3,000.00 | 1,300 | 0 |
| 19-Mar-2025 | 2,940.00 | 3,000.00 | 2,940.00 | 3,000.00 | 20,500 | 0 |
| 18-Mar-2025 | 2,930.00 | 3,000.00 | 2,900.00 | 2,930.00 | 52,400 | 0 |
| 17-Mar-2025 | 3,120.00 | 3,200.00 | 2,990.00 | 3,060.00 | 2,300 | 0 |
| 14-Mar-2025 | 3,000.00 | 3,060.00 | 3,000.00 | 3,020.00 | 1,900 | 0 |
| 13-Mar-2025 | 2,980.00 | 3,040.00 | 2,980.00 | 3,040.00 | 2,800 | 0 |
| 12-Mar-2025 | 3,020.00 | 3,060.00 | 2,980.00 | 3,010.00 | 4,000 | 0 |
| 11-Mar-2025 | 3,000.00 | 3,020.00 | 2,990.00 | 3,020.00 | 4,800 | 0 |
| 10-Mar-2025 | 3,110.00 | 3,150.00 | 2,920.00 | 3,000.00 | 37,200 | 0 |
| 07-Mar-2025 | 3,070.00 | 3,180.00 | 3,020.00 | 3,090.00 | 7,100 | 0 |
| 06-Mar-2025 | 3,000.00 | 3,070.00 | 3,000.00 | 3,050.00 | 7,500 | 0 |
| 05-Mar-2025 | 2,950.00 | 3,010.00 | 2,930.00 | 3,000.00 | 10,600 | 0 |
| 04-Mar-2025 | 3,020.00 | 3,020.00 | 2,940.00 | 3,020.00 | 36,900 | 0 |
| 03-Mar-2025 | 3,020.00 | 3,020.00 | 2,980.00 | 3,020.00 | 57,700 | 0 |
| 28-Feb-2025 | 3,000.00 | 3,050.00 | 3,000.00 | 3,010.00 | 44,800 | 0 |
| 27-Feb-2025 | 3,200.00 | 3,200.00 | 3,010.00 | 3,080.00 | 23,600 | 0 |
| 26-Feb-2025 | 3,120.00 | 3,120.00 | 3,110.00 | 3,120.00 | 2,300 | 0 |
| 25-Feb-2025 | 3,200.00 | 3,200.00 | 3,120.00 | 3,120.00 | 4,800 | 0 |
| 24-Feb-2025 | 3,110.00 | 3,230.00 | 3,110.00 | 3,200.00 | 8,700 | 0 |
| 21-Feb-2025 | 3,120.00 | 3,200.00 | 3,100.00 | 3,140.00 | 8,400 | 0 |
| 20-Feb-2025 | 3,160.00 | 3,180.00 | 3,100.00 | 3,120.00 | 52,200 | 0 |
| 19-Feb-2025 | 3,150.00 | 3,160.00 | 3,120.00 | 3,160.00 | 9,200 | 0 |
| 18-Feb-2025 | 3,140.00 | 3,150.00 | 3,130.00 | 3,130.00 | 5,600 | 0 |
| 17-Feb-2025 | 3,180.00 | 3,190.00 | 3,130.00 | 3,140.00 | 6,800 | 0 |
| 14-Feb-2025 | 3,190.00 | 3,190.00 | 3,120.00 | 3,140.00 | 7,600 | 0 |
| 13-Feb-2025 | 3,200.00 | 3,240.00 | 3,100.00 | 3,150.00 | 17,200 | 0 |
| 12-Feb-2025 | 3,220.00 | 3,290.00 | 3,100.00 | 3,200.00 | 68,600 | 0 |
| 11-Feb-2025 | 3,210.00 | 3,390.00 | 3,200.00 | 3,240.00 | 5,000 | 0 |
| 10-Feb-2025 | 3,290.00 | 3,300.00 | 3,180.00 | 3,210.00 | 13,400 | 0 |
| 07-Feb-2025 | 3,320.00 | 3,320.00 | 3,200.00 | 3,250.00 | 47,100 | 0 |