| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 21-Jul-2025 | 5,250.00 | 5,375.00 | 5,250.00 | 5,350.00 | 445,900 | 0 |
| 18-Jul-2025 | 5,200.00 | 5,250.00 | 5,200.00 | 5,250.00 | 273,900 | 0 |
| 17-Jul-2025 | 5,175.00 | 5,225.00 | 5,150.00 | 5,200.00 | 358,800 | 0 |
| 16-Jul-2025 | 5,150.00 | 5,175.00 | 5,125.00 | 5,175.00 | 205,500 | 0 |
| 15-Jul-2025 | 5,125.00 | 5,175.00 | 5,100.00 | 5,150.00 | 194,500 | 0 |
| 14-Jul-2025 | 5,125.00 | 5,175.00 | 5,100.00 | 5,125.00 | 373,400 | 0 |
| 11-Jul-2025 | 5,075.00 | 5,125.00 | 5,075.00 | 5,125.00 | 265,700 | 0 |
| 10-Jul-2025 | 4,960.00 | 5,175.00 | 4,950.00 | 5,075.00 | 557,100 | 0 |
| 09-Jul-2025 | 4,960.00 | 4,970.00 | 4,950.00 | 4,960.00 | 275,200 | 0 |
| 08-Jul-2025 | 4,970.00 | 4,970.00 | 4,950.00 | 4,960.00 | 143,600 | 0 |
| 07-Jul-2025 | 4,960.00 | 4,960.00 | 4,940.00 | 4,960.00 | 244,500 | 0 |
| 04-Jul-2025 | 4,940.00 | 4,960.00 | 4,940.00 | 4,960.00 | 168,800 | 0 |
| 03-Jul-2025 | 4,920.00 | 4,950.00 | 4,920.00 | 4,940.00 | 119,500 | 0 |
| 02-Jul-2025 | 4,920.00 | 4,930.00 | 4,900.00 | 4,920.00 | 123,400 | 0 |
| 01-Jul-2025 | 4,950.00 | 4,950.00 | 4,900.00 | 4,920.00 | 262,800 | 0 |
| 30-Jun-2025 | 4,950.00 | 5,000.00 | 4,950.00 | 4,950.00 | 303,000 | 0 |
| 26-Jun-2025 | 4,950.00 | 4,980.00 | 4,950.00 | 4,960.00 | 167,700 | 0 |
| 25-Jun-2025 | 4,960.00 | 5,000.00 | 4,940.00 | 4,950.00 | 143,900 | 0 |
| 24-Jun-2025 | 4,900.00 | 4,980.00 | 4,900.00 | 4,960.00 | 132,300 | 0 |
| 23-Jun-2025 | 4,990.00 | 4,990.00 | 4,800.00 | 4,900.00 | 439,400 | 0 |
| 20-Jun-2025 | 5,000.00 | 5,000.00 | 4,960.00 | 4,990.00 | 271,900 | 0 |
| 19-Jun-2025 | 5,050.00 | 5,100.00 | 5,000.00 | 5,000.00 | 510,000 | 0 |
| 18-Jun-2025 | 5,025.00 | 5,075.00 | 5,000.00 | 5,050.00 | 316,900 | 0 |
| 17-Jun-2025 | 5,000.00 | 5,050.00 | 5,000.00 | 5,025.00 | 144,500 | 0 |
| 16-Jun-2025 | 5,025.00 | 5,025.00 | 5,000.00 | 5,000.00 | 204,700 | 0 |
| 13-Jun-2025 | 5,025.00 | 5,050.00 | 5,000.00 | 5,025.00 | 157,900 | 0 |
| 12-Jun-2025 | 5,000.00 | 5,025.00 | 4,990.00 | 5,025.00 | 118,500 | 0 |
| 11-Jun-2025 | 4,990.00 | 5,025.00 | 4,990.00 | 5,000.00 | 132,400 | 0 |
| 10-Jun-2025 | 4,990.00 | 5,025.00 | 4,990.00 | 5,000.00 | 215,700 | 0 |
| 05-Jun-2025 | 5,000.00 | 5,025.00 | 4,980.00 | 4,990.00 | 198,100 | 0 |
| 04-Jun-2025 | 5,025.00 | 5,025.00 | 4,990.00 | 5,000.00 | 154,400 | 0 |
| 03-Jun-2025 | 5,050.00 | 5,050.00 | 5,000.00 | 5,000.00 | 234,200 | 0 |
| 02-Jun-2025 | 5,050.00 | 5,050.00 | 5,000.00 | 5,050.00 | 249,400 | 0 |
| 28-May-2025 | 5,050.00 | 5,075.00 | 5,025.00 | 5,050.00 | 128,500 | 0 |
| 27-May-2025 | 5,075.00 | 5,075.00 | 5,025.00 | 5,050.00 | 195,800 | 0 |
| 26-May-2025 | 5,075.00 | 5,100.00 | 5,025.00 | 5,075.00 | 185,100 | 0 |
| 23-May-2025 | 5,075.00 | 5,100.00 | 5,025.00 | 5,075.00 | 96,800 | 0 |
| 22-May-2025 | 5,075.00 | 5,100.00 | 5,025.00 | 5,075.00 | 175,600 | 0 |
| 21-May-2025 | 5,075.00 | 5,100.00 | 5,050.00 | 5,075.00 | 178,600 | 0 |
| 20-May-2025 | 5,125.00 | 5,200.00 | 4,950.00 | 5,075.00 | 565,300 | 0 |
| 19-May-2025 | 4,990.00 | 5,175.00 | 4,980.00 | 5,125.00 | 560,900 | 0 |
| 16-May-2025 | 4,890.00 | 4,980.00 | 4,890.00 | 4,980.00 | 388,400 | 0 |
| 15-May-2025 | 4,720.00 | 4,900.00 | 4,720.00 | 4,890.00 | 334,900 | 0 |
| 14-May-2025 | 4,700.00 | 4,730.00 | 4,690.00 | 4,720.00 | 249,000 | 0 |
| 09-May-2025 | 4,700.00 | 4,720.00 | 4,690.00 | 4,710.00 | 148,100 | 0 |
| 08-May-2025 | 4,720.00 | 4,730.00 | 4,700.00 | 4,700.00 | 195,900 | 0 |
| 07-May-2025 | 4,720.00 | 4,730.00 | 4,700.00 | 4,720.00 | 226,200 | 0 |
| 06-May-2025 | 4,720.00 | 4,730.00 | 4,710.00 | 4,710.00 | 95,400 | 0 |
| 05-May-2025 | 4,720.00 | 4,750.00 | 4,700.00 | 4,720.00 | 332,600 | 0 |
| 02-May-2025 | 4,710.00 | 4,730.00 | 4,680.00 | 4,710.00 | 204,400 | 0 |
| 30-Apr-2025 | 4,740.00 | 4,750.00 | 4,650.00 | 4,710.00 | 274,400 | 0 |
| 29-Apr-2025 | 4,730.00 | 4,760.00 | 4,730.00 | 4,740.00 | 260,300 | 0 |
| 28-Apr-2025 | 4,630.00 | 4,770.00 | 4,630.00 | 4,720.00 | 249,500 | 0 |
| 25-Apr-2025 | 4,650.00 | 4,670.00 | 4,620.00 | 4,630.00 | 197,700 | 0 |
| 24-Apr-2025 | 4,550.00 | 4,670.00 | 4,550.00 | 4,650.00 | 239,600 | 0 |
| 23-Apr-2025 | 4,380.00 | 4,550.00 | 4,380.00 | 4,550.00 | 211,300 | 0 |
| 22-Apr-2025 | 4,370.00 | 4,400.00 | 4,370.00 | 4,380.00 | 171,100 | 0 |
| 21-Apr-2025 | 4,350.00 | 4,390.00 | 4,340.00 | 4,370.00 | 103,300 | 0 |
| 17-Apr-2025 | 4,330.00 | 4,370.00 | 4,270.00 | 4,350.00 | 114,500 | 0 |
| 16-Apr-2025 | 4,370.00 | 4,400.00 | 4,300.00 | 4,330.00 | 138,400 | 0 |
| 15-Apr-2025 | 4,130.00 | 4,480.00 | 4,120.00 | 4,360.00 | 586,000 | 0 |
| 14-Apr-2025 | 4,030.00 | 4,110.00 | 4,020.00 | 4,110.00 | 186,700 | 0 |
| 11-Apr-2025 | 4,030.00 | 4,050.00 | 3,990.00 | 4,020.00 | 143,400 | 0 |
| 10-Apr-2025 | 4,000.00 | 4,100.00 | 4,000.00 | 4,030.00 | 181,700 | 0 |
| 09-Apr-2025 | 3,940.00 | 3,960.00 | 3,930.00 | 3,950.00 | 304,300 | 0 |
| 08-Apr-2025 | 4,200.00 | 4,200.00 | 3,920.00 | 3,940.00 | 829,400 | 0 |
| 27-Mar-2025 | 4,230.00 | 4,260.00 | 4,210.00 | 4,210.00 | 105,400 | 0 |
| 26-Mar-2025 | 4,120.00 | 4,330.00 | 4,110.00 | 4,230.00 | 231,900 | 0 |
| 25-Mar-2025 | 4,070.00 | 4,130.00 | 4,060.00 | 4,110.00 | 183,700 | 0 |
| 24-Mar-2025 | 4,130.00 | 4,180.00 | 4,000.00 | 4,070.00 | 332,200 | 0 |
| 21-Mar-2025 | 4,250.00 | 4,270.00 | 4,110.00 | 4,130.00 | 160,600 | 0 |
| 20-Mar-2025 | 4,390.00 | 4,410.00 | 4,220.00 | 4,250.00 | 201,200 | 0 |
| 19-Mar-2025 | 4,150.00 | 4,390.00 | 4,150.00 | 4,390.00 | 443,000 | 0 |
| 18-Mar-2025 | 4,180.00 | 4,230.00 | 4,110.00 | 4,150.00 | 251,100 | 0 |
| 17-Mar-2025 | 4,270.00 | 4,300.00 | 4,110.00 | 4,180.00 | 170,500 | 0 |
| 14-Mar-2025 | 4,250.00 | 4,300.00 | 4,210.00 | 4,260.00 | 57,300 | 0 |
| 13-Mar-2025 | 4,300.00 | 4,300.00 | 4,200.00 | 4,250.00 | 106,600 | 0 |
| 12-Mar-2025 | 4,270.00 | 4,330.00 | 4,260.00 | 4,260.00 | 63,200 | 0 |
| 11-Mar-2025 | 4,340.00 | 4,340.00 | 4,220.00 | 4,270.00 | 77,200 | 0 |
| 10-Mar-2025 | 4,440.00 | 4,450.00 | 4,300.00 | 4,340.00 | 98,200 | 0 |
| 07-Mar-2025 | 4,370.00 | 4,500.00 | 4,340.00 | 4,440.00 | 152,200 | 0 |
| 06-Mar-2025 | 4,220.00 | 4,390.00 | 4,200.00 | 4,370.00 | 183,100 | 0 |
| 05-Mar-2025 | 4,110.00 | 4,240.00 | 4,110.00 | 4,220.00 | 79,100 | 0 |
| 04-Mar-2025 | 4,200.00 | 4,260.00 | 4,050.00 | 4,110.00 | 171,300 | 0 |
| 03-Mar-2025 | 4,020.00 | 4,220.00 | 4,020.00 | 4,200.00 | 230,100 | 0 |
| 28-Feb-2025 | 4,220.00 | 4,220.00 | 4,000.00 | 4,020.00 | 505,900 | 0 |
| 27-Feb-2025 | 4,360.00 | 4,360.00 | 4,220.00 | 4,220.00 | 249,900 | 0 |
| 26-Feb-2025 | 4,370.00 | 4,460.00 | 4,300.00 | 4,360.00 | 235,100 | 0 |
| 25-Feb-2025 | 4,470.00 | 4,470.00 | 4,350.00 | 4,370.00 | 316,500 | 0 |
| 24-Feb-2025 | 4,520.00 | 4,550.00 | 4,470.00 | 4,470.00 | 214,500 | 0 |
| 21-Feb-2025 | 4,530.00 | 4,540.00 | 4,490.00 | 4,520.00 | 187,900 | 0 |
| 20-Feb-2025 | 4,570.00 | 4,590.00 | 4,520.00 | 4,530.00 | 126,500 | 0 |
| 19-Feb-2025 | 4,580.00 | 4,610.00 | 4,550.00 | 4,570.00 | 251,000 | 0 |
| 18-Feb-2025 | 4,590.00 | 4,610.00 | 4,570.00 | 4,580.00 | 148,500 | 0 |
| 17-Feb-2025 | 4,580.00 | 4,600.00 | 4,560.00 | 4,580.00 | 204,000 | 0 |
| 14-Feb-2025 | 4,530.00 | 4,600.00 | 4,530.00 | 4,560.00 | 145,300 | 0 |
| 13-Feb-2025 | 4,520.00 | 4,550.00 | 4,480.00 | 4,530.00 | 152,900 | 0 |
| 12-Feb-2025 | 4,500.00 | 4,560.00 | 4,480.00 | 4,520.00 | 242,300 | 0 |
| 11-Feb-2025 | 4,610.00 | 4,630.00 | 4,500.00 | 4,510.00 | 403,700 | 0 |
| 10-Feb-2025 | 4,650.00 | 4,700.00 | 4,630.00 | 4,640.00 | 179,200 | 0 |