| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 3,670.00 | 3,710.00 | 3,660.00 | 3,670.00 | 2,448,900 | 0 |
| 17-Jul-2025 | 3,630.00 | 3,660.00 | 3,630.00 | 3,660.00 | 1,491,300 | 0 |
| 16-Jul-2025 | 3,630.00 | 3,670.00 | 3,610.00 | 3,620.00 | 3,161,000 | 0 |
| 15-Jul-2025 | 3,630.00 | 3,640.00 | 3,600.00 | 3,610.00 | 1,578,500 | 0 |
| 14-Jul-2025 | 3,700.00 | 3,700.00 | 3,610.00 | 3,630.00 | 2,604,000 | 0 |
| 11-Jul-2025 | 3,730.00 | 3,750.00 | 3,700.00 | 3,700.00 | 3,447,400 | 0 |
| 10-Jul-2025 | 3,690.00 | 3,750.00 | 3,650.00 | 3,730.00 | 3,746,500 | 0 |
| 09-Jul-2025 | 3,610.00 | 3,680.00 | 3,600.00 | 3,670.00 | 5,025,000 | 0 |
| 08-Jul-2025 | 3,590.00 | 3,620.00 | 3,570.00 | 3,600.00 | 1,957,700 | 0 |
| 07-Jul-2025 | 3,570.00 | 3,590.00 | 3,560.00 | 3,590.00 | 1,560,200 | 0 |
| 04-Jul-2025 | 3,580.00 | 3,600.00 | 3,570.00 | 3,570.00 | 1,008,300 | 0 |
| 03-Jul-2025 | 3,550.00 | 3,630.00 | 3,550.00 | 3,570.00 | 2,066,000 | 0 |
| 02-Jul-2025 | 3,620.00 | 3,630.00 | 3,550.00 | 3,550.00 | 3,167,600 | 0 |
| 01-Jul-2025 | 3,620.00 | 3,670.00 | 3,590.00 | 3,590.00 | 2,001,200 | 0 |
| 30-Jun-2025 | 3,590.00 | 3,670.00 | 3,590.00 | 3,650.00 | 3,302,500 | 0 |
| 26-Jun-2025 | 3,610.00 | 3,610.00 | 3,560.00 | 3,580.00 | 3,233,900 | 0 |
| 25-Jun-2025 | 3,720.00 | 3,720.00 | 3,590.00 | 3,600.00 | 4,756,300 | 0 |
| 24-Jun-2025 | 3,610.00 | 3,730.00 | 3,610.00 | 3,680.00 | 4,098,700 | 0 |
| 23-Jun-2025 | 3,670.00 | 3,670.00 | 3,560.00 | 3,570.00 | 4,223,100 | 0 |
| 20-Jun-2025 | 3,730.00 | 3,740.00 | 3,670.00 | 3,720.00 | 25,764,200 | 0 |
| 19-Jun-2025 | 3,790.00 | 3,790.00 | 3,710.00 | 3,730.00 | 6,359,400 | 0 |
| 18-Jun-2025 | 3,860.00 | 3,870.00 | 3,780.00 | 3,790.00 | 9,943,200 | 0 |
| 17-Jun-2025 | 3,820.00 | 3,880.00 | 3,820.00 | 3,850.00 | 5,144,500 | 0 |
| 16-Jun-2025 | 3,820.00 | 3,830.00 | 3,790.00 | 3,800.00 | 2,699,400 | 0 |
| 13-Jun-2025 | 3,830.00 | 3,850.00 | 3,780.00 | 3,820.00 | 3,127,300 | 0 |
| 12-Jun-2025 | 3,880.00 | 3,890.00 | 3,820.00 | 3,830.00 | 3,293,900 | 0 |
| 11-Jun-2025 | 3,840.00 | 3,890.00 | 3,830.00 | 3,860.00 | 8,490,200 | 0 |
| 10-Jun-2025 | 3,760.00 | 3,870.00 | 3,760.00 | 3,820.00 | 12,843,900 | 0 |
| 05-Jun-2025 | 3,770.00 | 3,810.00 | 3,720.00 | 3,740.00 | 5,685,000 | 0 |
| 04-Jun-2025 | 3,830.00 | 3,830.00 | 3,760.00 | 3,770.00 | 3,678,300 | 0 |
| 03-Jun-2025 | 3,840.00 | 3,850.00 | 3,750.00 | 3,790.00 | 4,122,200 | 0 |
| 02-Jun-2025 | 3,830.00 | 3,840.00 | 3,790.00 | 3,830.00 | 5,149,800 | 0 |
| 28-May-2025 | 3,810.00 | 3,850.00 | 3,800.00 | 3,810.00 | 9,967,300 | 0 |
| 27-May-2025 | 3,800.00 | 3,830.00 | 3,770.00 | 3,800.00 | 9,153,100 | 0 |
| 26-May-2025 | 4,010.00 | 4,020.00 | 3,820.00 | 3,820.00 | 13,692,300 | 0 |
| 23-May-2025 | 4,020.00 | 4,050.00 | 4,000.00 | 4,000.00 | 3,959,000 | 0 |
| 22-May-2025 | 4,040.00 | 4,070.00 | 3,990.00 | 4,030.00 | 6,819,900 | 0 |
| 21-May-2025 | 4,000.00 | 4,060.00 | 4,000.00 | 4,040.00 | 5,538,100 | 0 |
| 20-May-2025 | 4,050.00 | 4,090.00 | 4,000.00 | 4,000.00 | 13,998,400 | 0 |
| 19-May-2025 | 4,100.00 | 4,180.00 | 4,090.00 | 4,170.00 | 15,828,400 | 0 |
| 16-May-2025 | 4,080.00 | 4,110.00 | 4,060.00 | 4,080.00 | 8,190,100 | 0 |
| 15-May-2025 | 4,100.00 | 4,140.00 | 4,060.00 | 4,070.00 | 7,089,500 | 0 |
| 14-May-2025 | 4,100.00 | 4,180.00 | 4,090.00 | 4,100.00 | 10,996,400 | 0 |
| 09-May-2025 | 4,050.00 | 4,090.00 | 3,990.00 | 4,050.00 | 5,877,000 | 0 |
| 08-May-2025 | 4,240.00 | 4,320.00 | 4,030.00 | 4,040.00 | 10,103,900 | 0 |
| 07-May-2025 | 4,210.00 | 4,260.00 | 4,170.00 | 4,190.00 | 3,817,400 | 0 |
| 06-May-2025 | 4,300.00 | 4,310.00 | 4,180.00 | 4,200.00 | 5,632,900 | 0 |
| 05-May-2025 | 4,270.00 | 4,320.00 | 4,250.00 | 4,280.00 | 2,043,100 | 0 |
| 02-May-2025 | 4,210.00 | 4,310.00 | 4,200.00 | 4,250.00 | 3,598,700 | 0 |
| 30-Apr-2025 | 4,360.00 | 4,390.00 | 4,280.00 | 4,280.00 | 3,743,100 | 0 |
| 29-Apr-2025 | 4,510.00 | 4,510.00 | 4,330.00 | 4,350.00 | 2,668,900 | 0 |
| 28-Apr-2025 | 4,510.00 | 4,580.00 | 4,450.00 | 4,480.00 | 1,742,700 | 0 |
| 25-Apr-2025 | 4,380.00 | 4,630.00 | 4,360.00 | 4,450.00 | 6,232,900 | 0 |
| 24-Apr-2025 | 4,300.00 | 4,420.00 | 4,300.00 | 4,340.00 | 2,367,100 | 0 |
| 23-Apr-2025 | 4,410.00 | 4,420.00 | 4,240.00 | 4,300.00 | 2,987,700 | 0 |
| 22-Apr-2025 | 4,350.00 | 4,430.00 | 4,340.00 | 4,380.00 | 2,876,700 | 0 |
| 21-Apr-2025 | 4,290.00 | 4,370.00 | 4,270.00 | 4,350.00 | 2,752,900 | 0 |
| 17-Apr-2025 | 4,070.00 | 4,310.00 | 4,070.00 | 4,290.00 | 2,726,100 | 0 |
| 16-Apr-2025 | 4,220.00 | 4,280.00 | 4,050.00 | 4,050.00 | 1,444,700 | 0 |
| 15-Apr-2025 | 4,230.00 | 4,400.00 | 4,170.00 | 4,230.00 | 6,696,700 | 0 |
| 14-Apr-2025 | 3,960.00 | 4,250.00 | 3,960.00 | 4,220.00 | 3,608,900 | 0 |
| 11-Apr-2025 | 3,780.00 | 4,010.00 | 3,750.00 | 3,940.00 | 3,328,300 | 0 |
| 10-Apr-2025 | 3,880.00 | 3,990.00 | 3,800.00 | 3,800.00 | 7,348,600 | 0 |
| 09-Apr-2025 | 3,710.00 | 3,870.00 | 3,690.00 | 3,850.00 | 3,360,700 | 0 |
| 08-Apr-2025 | 3,590.00 | 3,820.00 | 3,480.00 | 3,710.00 | 4,071,600 | 0 |
| 27-Mar-2025 | 4,030.00 | 4,080.00 | 3,980.00 | 3,980.00 | 5,417,200 | 0 |
| 26-Mar-2025 | 3,940.00 | 4,200.00 | 3,910.00 | 4,080.00 | 7,744,600 | 0 |
| 25-Mar-2025 | 3,850.00 | 3,970.00 | 3,820.00 | 3,900.00 | 6,574,900 | 0 |
| 24-Mar-2025 | 3,640.00 | 3,870.00 | 3,640.00 | 3,850.00 | 3,730,500 | 0 |
| 21-Mar-2025 | 3,920.00 | 3,940.00 | 3,650.00 | 3,650.00 | 8,561,900 | 0 |
| 20-Mar-2025 | 3,860.00 | 4,040.00 | 3,860.00 | 3,890.00 | 7,584,400 | 0 |
| 19-Mar-2025 | 3,850.00 | 3,920.00 | 3,780.00 | 3,840.00 | 7,689,900 | 0 |
| 18-Mar-2025 | 3,930.00 | 3,940.00 | 3,740.00 | 3,810.00 | 4,686,900 | 0 |
| 17-Mar-2025 | 3,890.00 | 3,970.00 | 3,840.00 | 3,910.00 | 3,310,300 | 0 |
| 14-Mar-2025 | 3,860.00 | 3,930.00 | 3,780.00 | 3,870.00 | 2,740,200 | 0 |
| 13-Mar-2025 | 3,910.00 | 3,940.00 | 3,800.00 | 3,870.00 | 1,957,100 | 0 |
| 12-Mar-2025 | 3,760.00 | 3,940.00 | 3,750.00 | 3,910.00 | 3,101,700 | 0 |
| 11-Mar-2025 | 3,780.00 | 3,800.00 | 3,750.00 | 3,760.00 | 1,393,500 | 0 |
| 10-Mar-2025 | 3,880.00 | 3,890.00 | 3,750.00 | 3,850.00 | 2,975,600 | 0 |
| 07-Mar-2025 | 3,830.00 | 3,930.00 | 3,810.00 | 3,860.00 | 4,788,100 | 0 |
| 06-Mar-2025 | 3,630.00 | 3,890.00 | 3,600.00 | 3,810.00 | 13,405,600 | 0 |
| 05-Mar-2025 | 3,560.00 | 3,670.00 | 3,560.00 | 3,620.00 | 13,056,500 | 0 |
| 04-Mar-2025 | 3,720.00 | 3,750.00 | 3,590.00 | 3,620.00 | 1,877,200 | 0 |
| 03-Mar-2025 | 3,580.00 | 3,720.00 | 3,560.00 | 3,710.00 | 3,378,600 | 0 |
| 28-Feb-2025 | 3,800.00 | 3,800.00 | 3,560.00 | 3,560.00 | 4,482,000 | 0 |
| 27-Feb-2025 | 3,750.00 | 3,820.00 | 3,700.00 | 3,800.00 | 2,976,400 | 0 |
| 26-Feb-2025 | 3,960.00 | 3,970.00 | 3,700.00 | 3,740.00 | 4,556,700 | 0 |
| 25-Feb-2025 | 4,130.00 | 4,130.00 | 3,870.00 | 3,960.00 | 2,817,900 | 0 |
| 24-Feb-2025 | 4,160.00 | 4,180.00 | 4,080.00 | 4,100.00 | 665,100 | 0 |
| 21-Feb-2025 | 4,100.00 | 4,170.00 | 4,060.00 | 4,160.00 | 1,571,800 | 0 |
| 20-Feb-2025 | 4,100.00 | 4,110.00 | 4,000.00 | 4,110.00 | 2,582,700 | 0 |
| 19-Feb-2025 | 4,140.00 | 4,160.00 | 4,070.00 | 4,090.00 | 981,500 | 0 |
| 18-Feb-2025 | 4,140.00 | 4,170.00 | 4,090.00 | 4,130.00 | 3,300,500 | 0 |
| 17-Feb-2025 | 4,020.00 | 4,170.00 | 4,020.00 | 4,130.00 | 4,651,200 | 0 |
| 14-Feb-2025 | 4,050.00 | 4,100.00 | 4,010.00 | 4,080.00 | 1,946,500 | 0 |
| 13-Feb-2025 | 4,050.00 | 4,080.00 | 4,020.00 | 4,040.00 | 3,750,900 | 0 |
| 12-Feb-2025 | 3,900.00 | 4,180.00 | 3,900.00 | 4,070.00 | 5,172,500 | 0 |
| 11-Feb-2025 | 4,060.00 | 4,060.00 | 3,870.00 | 3,900.00 | 4,731,900 | 0 |
| 10-Feb-2025 | 4,080.00 | 4,120.00 | 4,030.00 | 4,060.00 | 1,845,400 | 0 |
| 07-Feb-2025 | 4,150.00 | 4,150.00 | 4,000.00 | 4,080.00 | 6,726,800 | 0 |