| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 21-Jul-2025 | 1,740.00 | 1,765.00 | 1,730.00 | 1,750.00 | 2,850,200 | 0 |
| 18-Jul-2025 | 1,705.00 | 1,770.00 | 1,700.00 | 1,730.00 | 3,625,500 | 0 |
| 17-Jul-2025 | 1,705.00 | 1,730.00 | 1,700.00 | 1,705.00 | 2,423,300 | 0 |
| 16-Jul-2025 | 1,705.00 | 1,720.00 | 1,700.00 | 1,700.00 | 1,618,700 | 0 |
| 15-Jul-2025 | 1,700.00 | 1,710.00 | 1,675.00 | 1,705.00 | 1,532,400 | 0 |
| 14-Jul-2025 | 1,735.00 | 1,735.00 | 1,695.00 | 1,700.00 | 2,308,800 | 0 |
| 11-Jul-2025 | 1,715.00 | 1,735.00 | 1,700.00 | 1,735.00 | 2,090,600 | 0 |
| 10-Jul-2025 | 1,715.00 | 1,740.00 | 1,710.00 | 1,715.00 | 2,161,100 | 0 |
| 09-Jul-2025 | 1,710.00 | 1,740.00 | 1,695.00 | 1,710.00 | 4,356,200 | 0 |
| 08-Jul-2025 | 1,680.00 | 1,715.00 | 1,680.00 | 1,700.00 | 1,618,400 | 0 |
| 07-Jul-2025 | 1,680.00 | 1,690.00 | 1,665.00 | 1,680.00 | 1,204,700 | 0 |
| 04-Jul-2025 | 1,685.00 | 1,695.00 | 1,670.00 | 1,670.00 | 1,140,000 | 0 |
| 03-Jul-2025 | 1,700.00 | 1,720.00 | 1,675.00 | 1,685.00 | 2,935,700 | 0 |
| 02-Jul-2025 | 1,705.00 | 1,710.00 | 1,665.00 | 1,700.00 | 2,495,800 | 0 |
| 01-Jul-2025 | 1,700.00 | 1,725.00 | 1,685.00 | 1,705.00 | 1,955,700 | 0 |
| 30-Jun-2025 | 1,695.00 | 1,715.00 | 1,670.00 | 1,695.00 | 2,416,400 | 0 |
| 26-Jun-2025 | 1,700.00 | 1,740.00 | 1,680.00 | 1,700.00 | 3,412,900 | 0 |
| 25-Jun-2025 | 1,700.00 | 1,700.00 | 1,660.00 | 1,680.00 | 1,676,900 | 0 |
| 24-Jun-2025 | 1,665.00 | 1,730.00 | 1,665.00 | 1,695.00 | 2,280,900 | 0 |
| 23-Jun-2025 | 1,645.00 | 1,675.00 | 1,620.00 | 1,655.00 | 3,537,500 | 0 |
| 20-Jun-2025 | 1,650.00 | 1,700.00 | 1,635.00 | 1,635.00 | 21,283,100 | 0 |
| 19-Jun-2025 | 1,665.00 | 1,665.00 | 1,630.00 | 1,635.00 | 2,320,700 | 0 |
| 18-Jun-2025 | 1,680.00 | 1,680.00 | 1,655.00 | 1,665.00 | 1,813,500 | 0 |
| 17-Jun-2025 | 1,680.00 | 1,710.00 | 1,675.00 | 1,680.00 | 1,573,300 | 0 |
| 16-Jun-2025 | 1,700.00 | 1,700.00 | 1,655.00 | 1,685.00 | 2,228,100 | 0 |
| 13-Jun-2025 | 1,755.00 | 1,755.00 | 1,715.00 | 1,715.00 | 2,299,500 | 0 |
| 12-Jun-2025 | 1,780.00 | 1,780.00 | 1,750.00 | 1,755.00 | 1,215,300 | 0 |
| 11-Jun-2025 | 1,765.00 | 1,790.00 | 1,760.00 | 1,765.00 | 1,474,000 | 0 |
| 10-Jun-2025 | 1,745.00 | 1,770.00 | 1,720.00 | 1,765.00 | 1,788,000 | 0 |
| 05-Jun-2025 | 1,750.00 | 1,765.00 | 1,735.00 | 1,740.00 | 1,351,600 | 0 |
| 04-Jun-2025 | 1,750.00 | 1,750.00 | 1,735.00 | 1,750.00 | 1,097,000 | 0 |
| 03-Jun-2025 | 1,720.00 | 1,755.00 | 1,705.00 | 1,745.00 | 1,872,200 | 0 |
| 02-Jun-2025 | 1,745.00 | 1,745.00 | 1,700.00 | 1,720.00 | 3,953,200 | 0 |
| 28-May-2025 | 1,760.00 | 1,780.00 | 1,735.00 | 1,745.00 | 2,452,500 | 0 |
| 27-May-2025 | 1,715.00 | 1,770.00 | 1,695.00 | 1,760.00 | 3,492,800 | 0 |
| 26-May-2025 | 1,810.00 | 1,810.00 | 1,705.00 | 1,715.00 | 6,937,300 | 0 |
| 23-May-2025 | 1,825.00 | 1,835.00 | 1,810.00 | 1,820.00 | 1,067,600 | 0 |
| 22-May-2025 | 1,875.00 | 1,875.00 | 1,805.00 | 1,825.00 | 4,236,600 | 0 |
| 21-May-2025 | 1,930.00 | 1,930.00 | 1,855.00 | 1,880.00 | 4,595,800 | 0 |
| 20-May-2025 | 1,975.00 | 1,985.00 | 1,905.00 | 1,930.00 | 5,120,300 | 0 |
| 19-May-2025 | 1,950.00 | 1,975.00 | 1,925.00 | 1,975.00 | 5,917,200 | 0 |
| 16-May-2025 | 1,955.00 | 1,955.00 | 1,920.00 | 1,940.00 | 5,845,600 | 0 |
| 15-May-2025 | 1,955.00 | 1,985.00 | 1,930.00 | 1,960.00 | 5,798,900 | 0 |
| 14-May-2025 | 1,930.00 | 1,955.00 | 1,920.00 | 1,945.00 | 5,444,100 | 0 |
| 09-May-2025 | 1,940.00 | 1,970.00 | 1,920.00 | 1,930.00 | 7,132,700 | 0 |
| 08-May-2025 | 1,925.00 | 1,990.00 | 1,925.00 | 1,930.00 | 10,296,200 | 0 |
| 07-May-2025 | 1,910.00 | 1,940.00 | 1,905.00 | 1,920.00 | 11,510,600 | 0 |
| 06-May-2025 | 1,930.00 | 1,935.00 | 1,870.00 | 1,910.00 | 9,680,000 | 0 |
| 05-May-2025 | 1,830.00 | 1,945.00 | 1,820.00 | 1,910.00 | 14,352,100 | 0 |
| 02-May-2025 | 1,775.00 | 1,835.00 | 1,755.00 | 1,820.00 | 9,402,600 | 0 |
| 30-Apr-2025 | 1,775.00 | 1,965.00 | 1,750.00 | 1,750.00 | 35,410,600 | 0 |
| 29-Apr-2025 | 1,700.00 | 1,730.00 | 1,685.00 | 1,720.00 | 9,566,300 | 0 |
| 28-Apr-2025 | 1,670.00 | 1,695.00 | 1,660.00 | 1,690.00 | 5,071,500 | 0 |
| 25-Apr-2025 | 1,630.00 | 1,670.00 | 1,630.00 | 1,660.00 | 3,596,800 | 0 |
| 24-Apr-2025 | 1,680.00 | 1,715.00 | 1,630.00 | 1,630.00 | 8,175,500 | 0 |
| 23-Apr-2025 | 1,600.00 | 1,680.00 | 1,550.00 | 1,680.00 | 17,352,400 | 0 |
| 22-Apr-2025 | 1,685.00 | 1,685.00 | 1,685.00 | 1,685.00 | 3,136,500 | 0 |
| 21-Apr-2025 | 2,010.00 | 2,030.00 | 1,970.00 | 1,980.00 | 32,113,000 | 0 |
| 17-Apr-2025 | 2,010.00 | 2,030.00 | 1,970.00 | 1,995.00 | 26,442,700 | 0 |
| 16-Apr-2025 | 2,030.00 | 2,050.00 | 1,995.00 | 2,010.00 | 12,717,900 | 0 |
| 15-Apr-2025 | 2,060.00 | 2,080.00 | 2,010.00 | 2,030.00 | 17,225,400 | 0 |
| 14-Apr-2025 | 2,020.00 | 2,130.00 | 2,020.00 | 2,050.00 | 24,846,500 | 0 |
| 11-Apr-2025 | 2,040.00 | 2,060.00 | 2,000.00 | 2,010.00 | 15,361,200 | 0 |
| 10-Apr-2025 | 1,880.00 | 2,000.00 | 1,880.00 | 1,975.00 | 4,428,600 | 0 |
| 09-Apr-2025 | 1,745.00 | 1,840.00 | 1,740.00 | 1,835.00 | 2,103,700 | 0 |
| 08-Apr-2025 | 1,700.00 | 1,805.00 | 1,650.00 | 1,745.00 | 3,218,300 | 0 |
| 27-Mar-2025 | 1,930.00 | 1,950.00 | 1,900.00 | 1,925.00 | 1,377,300 | 0 |
| 26-Mar-2025 | 1,910.00 | 1,960.00 | 1,905.00 | 1,930.00 | 1,702,600 | 0 |
| 25-Mar-2025 | 1,955.00 | 1,970.00 | 1,910.00 | 1,910.00 | 2,515,800 | 0 |
| 24-Mar-2025 | 1,995.00 | 1,995.00 | 1,910.00 | 1,940.00 | 3,980,300 | 0 |
| 21-Mar-2025 | 2,050.00 | 2,060.00 | 1,975.00 | 1,975.00 | 4,909,400 | 0 |
| 20-Mar-2025 | 1,960.00 | 2,080.00 | 1,960.00 | 2,050.00 | 7,651,000 | 0 |
| 19-Mar-2025 | 1,920.00 | 1,985.00 | 1,920.00 | 1,955.00 | 3,034,500 | 0 |
| 18-Mar-2025 | 1,915.00 | 1,915.00 | 1,740.00 | 1,900.00 | 6,136,500 | 0 |
| 17-Mar-2025 | 1,910.00 | 1,930.00 | 1,875.00 | 1,915.00 | 3,297,500 | 0 |
| 14-Mar-2025 | 1,935.00 | 1,940.00 | 1,850.00 | 1,905.00 | 3,250,800 | 0 |
| 13-Mar-2025 | 1,890.00 | 1,945.00 | 1,885.00 | 1,920.00 | 4,085,300 | 0 |
| 12-Mar-2025 | 1,870.00 | 1,890.00 | 1,825.00 | 1,880.00 | 5,463,900 | 0 |
| 11-Mar-2025 | 1,765.00 | 1,865.00 | 1,740.00 | 1,835.00 | 5,816,000 | 0 |
| 10-Mar-2025 | 1,800.00 | 1,875.00 | 1,755.00 | 1,770.00 | 7,121,000 | 0 |
| 07-Mar-2025 | 1,650.00 | 1,720.00 | 1,645.00 | 1,720.00 | 3,376,700 | 0 |
| 06-Mar-2025 | 1,635.00 | 1,655.00 | 1,620.00 | 1,650.00 | 1,842,500 | 0 |
| 05-Mar-2025 | 1,650.00 | 1,650.00 | 1,595.00 | 1,630.00 | 3,003,900 | 0 |
| 04-Mar-2025 | 1,620.00 | 1,620.00 | 1,545.00 | 1,565.00 | 1,059,100 | 0 |
| 03-Mar-2025 | 1,535.00 | 1,620.00 | 1,535.00 | 1,620.00 | 1,974,800 | 0 |
| 28-Feb-2025 | 1,600.00 | 1,600.00 | 1,500.00 | 1,535.00 | 3,096,500 | 0 |
| 27-Feb-2025 | 1,600.00 | 1,610.00 | 1,585.00 | 1,600.00 | 1,311,000 | 0 |
| 26-Feb-2025 | 1,575.00 | 1,610.00 | 1,575.00 | 1,575.00 | 3,137,900 | 0 |
| 25-Feb-2025 | 1,640.00 | 1,645.00 | 1,595.00 | 1,595.00 | 1,842,700 | 0 |
| 24-Feb-2025 | 1,620.00 | 1,645.00 | 1,580.00 | 1,635.00 | 3,155,300 | 0 |
| 21-Feb-2025 | 1,555.00 | 1,625.00 | 1,540.00 | 1,620.00 | 1,899,600 | 0 |
| 20-Feb-2025 | 1,570.00 | 1,570.00 | 1,550.00 | 1,555.00 | 922,400 | 0 |
| 19-Feb-2025 | 1,575.00 | 1,580.00 | 1,555.00 | 1,565.00 | 1,216,800 | 0 |
| 18-Feb-2025 | 1,565.00 | 1,575.00 | 1,560.00 | 1,570.00 | 685,100 | 0 |
| 17-Feb-2025 | 1,575.00 | 1,580.00 | 1,545.00 | 1,565.00 | 1,012,500 | 0 |
| 14-Feb-2025 | 1,545.00 | 1,580.00 | 1,540.00 | 1,575.00 | 1,074,900 | 0 |
| 13-Feb-2025 | 1,560.00 | 1,565.00 | 1,530.00 | 1,545.00 | 518,800 | 0 |
| 12-Feb-2025 | 1,570.00 | 1,575.00 | 1,550.00 | 1,555.00 | 1,209,400 | 0 |
| 11-Feb-2025 | 1,535.00 | 1,560.00 | 1,525.00 | 1,550.00 | 1,753,600 | 0 |
| 10-Feb-2025 | 1,555.00 | 1,555.00 | 1,500.00 | 1,535.00 | 1,500,900 | 0 |