| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 21-Jul-2025 | 3,350.00 | 3,690.00 | 3,350.00 | 3,650.00 | 29,292,700 | 0 |
| 18-Jul-2025 | 3,440.00 | 3,460.00 | 3,320.00 | 3,330.00 | 14,926,100 | 0 |
| 17-Jul-2025 | 3,510.00 | 3,510.00 | 3,420.00 | 3,420.00 | 7,597,400 | 0 |
| 16-Jul-2025 | 3,520.00 | 3,540.00 | 3,500.00 | 3,500.00 | 7,790,500 | 0 |
| 15-Jul-2025 | 3,470.00 | 3,520.00 | 3,400.00 | 3,470.00 | 12,145,700 | 0 |
| 14-Jul-2025 | 3,430.00 | 3,470.00 | 3,370.00 | 3,460.00 | 7,575,100 | 0 |
| 11-Jul-2025 | 3,400.00 | 3,450.00 | 3,390.00 | 3,410.00 | 7,850,500 | 0 |
| 10-Jul-2025 | 3,320.00 | 3,420.00 | 3,320.00 | 3,360.00 | 9,744,800 | 0 |
| 09-Jul-2025 | 3,350.00 | 3,360.00 | 3,300.00 | 3,310.00 | 5,835,800 | 0 |
| 08-Jul-2025 | 3,410.00 | 3,420.00 | 3,310.00 | 3,320.00 | 7,802,900 | 0 |
| 07-Jul-2025 | 3,600.00 | 3,600.00 | 3,400.00 | 3,420.00 | 11,432,500 | 0 |
| 04-Jul-2025 | 3,500.00 | 3,580.00 | 3,470.00 | 3,560.00 | 14,179,600 | 0 |
| 03-Jul-2025 | 3,450.00 | 3,510.00 | 3,430.00 | 3,450.00 | 6,395,100 | 0 |
| 02-Jul-2025 | 3,500.00 | 3,510.00 | 3,390.00 | 3,430.00 | 9,152,200 | 0 |
| 01-Jul-2025 | 3,460.00 | 3,530.00 | 3,390.00 | 3,500.00 | 15,143,600 | 0 |
| 30-Jun-2025 | 3,270.00 | 3,500.00 | 3,230.00 | 3,450.00 | 15,322,400 | 0 |
| 26-Jun-2025 | 3,100.00 | 3,270.00 | 3,100.00 | 3,230.00 | 12,277,000 | 0 |
| 25-Jun-2025 | 3,210.00 | 3,210.00 | 3,080.00 | 3,090.00 | 6,352,000 | 0 |
| 24-Jun-2025 | 3,120.00 | 3,210.00 | 3,120.00 | 3,170.00 | 8,125,300 | 0 |
| 23-Jun-2025 | 3,210.00 | 3,210.00 | 3,050.00 | 3,100.00 | 27,991,200 | 0 |
| 20-Jun-2025 | 3,310.00 | 3,340.00 | 3,230.00 | 3,250.00 | 12,718,700 | 0 |
| 19-Jun-2025 | 3,460.00 | 3,510.00 | 3,310.00 | 3,310.00 | 15,213,400 | 0 |
| 18-Jun-2025 | 3,640.00 | 3,640.00 | 3,440.00 | 3,460.00 | 14,199,000 | 0 |
| 17-Jun-2025 | 3,640.00 | 3,660.00 | 3,560.00 | 3,630.00 | 17,240,400 | 0 |
| 16-Jun-2025 | 3,430.00 | 3,660.00 | 3,400.00 | 3,630.00 | 30,644,600 | 0 |
| 13-Jun-2025 | 3,470.00 | 3,530.00 | 3,430.00 | 3,430.00 | 8,545,600 | 0 |
| 12-Jun-2025 | 3,510.00 | 3,520.00 | 3,440.00 | 3,460.00 | 16,121,900 | 0 |
| 11-Jun-2025 | 3,500.00 | 3,540.00 | 3,370.00 | 3,520.00 | 39,270,300 | 0 |
| 10-Jun-2025 | 3,710.00 | 3,730.00 | 3,400.00 | 3,500.00 | 50,171,100 | 0 |
| 05-Jun-2025 | 3,880.00 | 3,900.00 | 3,680.00 | 3,710.00 | 23,768,200 | 0 |
| 04-Jun-2025 | 3,630.00 | 3,920.00 | 3,610.00 | 3,870.00 | 47,796,900 | 0 |
| 03-Jun-2025 | 3,550.00 | 3,640.00 | 3,540.00 | 3,590.00 | 17,136,600 | 0 |
| 02-Jun-2025 | 3,520.00 | 3,540.00 | 3,450.00 | 3,530.00 | 12,540,300 | 0 |
| 28-May-2025 | 3,530.00 | 3,650.00 | 3,500.00 | 3,510.00 | 24,858,300 | 0 |
| 27-May-2025 | 3,600.00 | 3,600.00 | 3,510.00 | 3,520.00 | 14,369,800 | 0 |
| 26-May-2025 | 3,540.00 | 3,750.00 | 3,540.00 | 3,600.00 | 43,848,000 | 0 |
| 23-May-2025 | 3,460.00 | 3,570.00 | 3,460.00 | 3,540.00 | 25,383,700 | 0 |
| 22-May-2025 | 3,330.00 | 3,440.00 | 3,310.00 | 3,400.00 | 58,538,300 | 0 |
| 21-May-2025 | 2,950.00 | 3,320.00 | 2,950.00 | 3,300.00 | 61,047,300 | 0 |
| 20-May-2025 | 3,000.00 | 3,010.00 | 2,930.00 | 2,930.00 | 14,460,700 | 0 |
| 19-May-2025 | 2,970.00 | 3,040.00 | 2,970.00 | 3,000.00 | 24,720,300 | 0 |
| 16-May-2025 | 2,900.00 | 3,080.00 | 2,880.00 | 2,950.00 | 64,101,300 | 0 |
| 15-May-2025 | 2,900.00 | 2,930.00 | 2,840.00 | 2,840.00 | 13,347,200 | 0 |
| 14-May-2025 | 2,910.00 | 2,980.00 | 2,880.00 | 2,900.00 | 28,666,600 | 0 |
| 09-May-2025 | 2,760.00 | 2,880.00 | 2,760.00 | 2,860.00 | 26,095,600 | 0 |
| 08-May-2025 | 2,870.00 | 2,920.00 | 2,750.00 | 2,760.00 | 39,319,500 | 0 |
| 07-May-2025 | 2,650.00 | 2,970.00 | 2,640.00 | 2,850.00 | 70,354,500 | 0 |
| 06-May-2025 | 2,540.00 | 2,660.00 | 2,510.00 | 2,650.00 | 34,148,800 | 0 |
| 05-May-2025 | 2,490.00 | 2,540.00 | 2,490.00 | 2,500.00 | 8,458,400 | 0 |
| 02-May-2025 | 2,490.00 | 2,530.00 | 2,460.00 | 2,480.00 | 10,919,000 | 0 |
| 30-Apr-2025 | 2,560.00 | 2,590.00 | 2,490.00 | 2,490.00 | 27,129,800 | 0 |
| 29-Apr-2025 | 2,520.00 | 2,530.00 | 2,500.00 | 2,510.00 | 4,837,700 | 0 |
| 28-Apr-2025 | 2,530.00 | 2,540.00 | 2,480.00 | 2,510.00 | 4,893,500 | 0 |
| 25-Apr-2025 | 2,460.00 | 2,560.00 | 2,460.00 | 2,510.00 | 14,385,700 | 0 |
| 24-Apr-2025 | 2,450.00 | 2,530.00 | 2,420.00 | 2,440.00 | 17,237,600 | 0 |
| 23-Apr-2025 | 2,600.00 | 2,600.00 | 2,420.00 | 2,450.00 | 19,213,600 | 0 |
| 22-Apr-2025 | 2,400.00 | 2,570.00 | 2,370.00 | 2,560.00 | 18,202,100 | 0 |
| 21-Apr-2025 | 2,400.00 | 2,460.00 | 2,380.00 | 2,390.00 | 9,904,000 | 0 |
| 17-Apr-2025 | 2,340.00 | 2,440.00 | 2,340.00 | 2,390.00 | 13,504,200 | 0 |
| 16-Apr-2025 | 2,300.00 | 2,390.00 | 2,230.00 | 2,340.00 | 18,846,800 | 0 |
| 15-Apr-2025 | 2,280.00 | 2,350.00 | 2,230.00 | 2,300.00 | 16,184,900 | 0 |
| 14-Apr-2025 | 2,200.00 | 2,310.00 | 2,200.00 | 2,280.00 | 21,657,600 | 0 |
| 11-Apr-2025 | 2,020.00 | 2,240.00 | 1,990.00 | 2,190.00 | 29,223,200 | 0 |
| 10-Apr-2025 | 2,000.00 | 2,150.00 | 1,930.00 | 2,040.00 | 64,205,600 | 0 |
| 09-Apr-2025 | 1,895.00 | 1,920.00 | 1,825.00 | 1,840.00 | 40,803,800 | 0 |
| 08-Apr-2025 | 1,980.00 | 1,980.00 | 1,930.00 | 1,930.00 | 27,392,200 | 0 |
| 27-Mar-2025 | 2,300.00 | 2,300.00 | 2,240.00 | 2,270.00 | 10,752,000 | 0 |
| 26-Mar-2025 | 2,190.00 | 2,340.00 | 2,170.00 | 2,310.00 | 31,655,900 | 0 |
| 25-Mar-2025 | 2,100.00 | 2,250.00 | 2,040.00 | 2,170.00 | 35,882,200 | 0 |
| 24-Mar-2025 | 2,110.00 | 2,140.00 | 2,020.00 | 2,100.00 | 32,224,400 | 0 |
| 21-Mar-2025 | 2,300.00 | 2,300.00 | 2,140.00 | 2,140.00 | 34,194,400 | 0 |
| 20-Mar-2025 | 2,390.00 | 2,430.00 | 2,290.00 | 2,300.00 | 24,321,500 | 0 |
| 19-Mar-2025 | 2,430.00 | 2,440.00 | 2,340.00 | 2,400.00 | 28,604,900 | 0 |
| 18-Mar-2025 | 2,540.00 | 2,550.00 | 2,390.00 | 2,430.00 | 22,559,600 | 0 |
| 17-Mar-2025 | 2,480.00 | 2,580.00 | 2,460.00 | 2,540.00 | 28,916,200 | 0 |
| 14-Mar-2025 | 2,560.00 | 2,560.00 | 2,460.00 | 2,460.00 | 16,465,100 | 0 |
| 13-Mar-2025 | 2,590.00 | 2,600.00 | 2,510.00 | 2,530.00 | 11,095,400 | 0 |
| 12-Mar-2025 | 2,600.00 | 2,610.00 | 2,520.00 | 2,550.00 | 15,506,700 | 0 |
| 11-Mar-2025 | 2,780.00 | 2,780.00 | 2,560.00 | 2,600.00 | 31,433,900 | 0 |
| 10-Mar-2025 | 3,080.00 | 3,080.00 | 2,780.00 | 2,800.00 | 30,887,900 | 0 |
| 07-Mar-2025 | 2,890.00 | 3,170.00 | 2,880.00 | 3,100.00 | 22,740,400 | 0 |
| 06-Mar-2025 | 2,840.00 | 2,920.00 | 2,820.00 | 2,840.00 | 4,389,000 | 0 |
| 05-Mar-2025 | 2,770.00 | 2,890.00 | 2,760.00 | 2,850.00 | 5,139,200 | 0 |
| 04-Mar-2025 | 2,920.00 | 2,930.00 | 2,710.00 | 2,750.00 | 5,889,000 | 0 |
| 03-Mar-2025 | 2,910.00 | 2,930.00 | 2,860.00 | 2,900.00 | 4,180,200 | 0 |
| 28-Feb-2025 | 2,950.00 | 2,950.00 | 2,780.00 | 2,910.00 | 7,489,100 | 0 |
| 27-Feb-2025 | 2,890.00 | 3,030.00 | 2,880.00 | 2,960.00 | 11,446,600 | 0 |
| 26-Feb-2025 | 2,750.00 | 2,950.00 | 2,720.00 | 2,880.00 | 6,349,100 | 0 |
| 25-Feb-2025 | 2,940.00 | 2,940.00 | 2,750.00 | 2,750.00 | 5,995,000 | 0 |
| 24-Feb-2025 | 3,040.00 | 3,040.00 | 2,930.00 | 2,940.00 | 5,632,100 | 0 |
| 21-Feb-2025 | 2,990.00 | 3,090.00 | 2,960.00 | 3,050.00 | 11,746,800 | 0 |
| 20-Feb-2025 | 2,890.00 | 2,930.00 | 2,850.00 | 2,920.00 | 2,729,100 | 0 |
| 19-Feb-2025 | 2,990.00 | 2,990.00 | 2,890.00 | 2,890.00 | 3,953,500 | 0 |
| 18-Feb-2025 | 2,970.00 | 3,020.00 | 2,940.00 | 2,990.00 | 6,871,600 | 0 |
| 17-Feb-2025 | 2,810.00 | 3,000.00 | 2,810.00 | 2,970.00 | 7,969,100 | 0 |
| 14-Feb-2025 | 2,800.00 | 2,840.00 | 2,780.00 | 2,780.00 | 4,746,400 | 0 |
| 13-Feb-2025 | 2,740.00 | 2,800.00 | 2,720.00 | 2,780.00 | 6,294,000 | 0 |
| 12-Feb-2025 | 2,710.00 | 2,780.00 | 2,700.00 | 2,710.00 | 7,446,400 | 0 |
| 11-Feb-2025 | 2,830.00 | 2,870.00 | 2,710.00 | 2,710.00 | 5,669,900 | 0 |
| 10-Feb-2025 | 2,940.00 | 2,940.00 | 2,830.00 | 2,830.00 | 6,072,800 | 0 |