| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 21-Jul-2025 | 3,560.00 | 3,710.00 | 3,560.00 | 3,670.00 | 134,800 | 0 |
| 18-Jul-2025 | 3,590.00 | 3,680.00 | 3,550.00 | 3,550.00 | 145,700 | 0 |
| 17-Jul-2025 | 3,540.00 | 3,590.00 | 3,540.00 | 3,590.00 | 33,000 | 0 |
| 16-Jul-2025 | 3,530.00 | 3,570.00 | 3,490.00 | 3,540.00 | 58,700 | 0 |
| 15-Jul-2025 | 3,510.00 | 3,510.00 | 3,460.00 | 3,460.00 | 4,600 | 0 |
| 14-Jul-2025 | 3,490.00 | 3,540.00 | 3,450.00 | 3,510.00 | 41,200 | 0 |
| 11-Jul-2025 | 3,500.00 | 3,500.00 | 3,470.00 | 3,480.00 | 26,500 | 0 |
| 10-Jul-2025 | 3,500.00 | 3,500.00 | 3,470.00 | 3,470.00 | 14,300 | 0 |
| 09-Jul-2025 | 3,420.00 | 3,470.00 | 3,420.00 | 3,470.00 | 15,900 | 0 |
| 08-Jul-2025 | 3,450.00 | 3,510.00 | 3,420.00 | 3,460.00 | 6,700 | 0 |
| 07-Jul-2025 | 3,450.00 | 3,450.00 | 3,430.00 | 3,430.00 | 2,100 | 0 |
| 04-Jul-2025 | 3,500.00 | 3,500.00 | 3,410.00 | 3,460.00 | 4,900 | 0 |
| 03-Jul-2025 | 3,450.00 | 3,480.00 | 3,420.00 | 3,420.00 | 6,200 | 0 |
| 02-Jul-2025 | 3,430.00 | 3,450.00 | 3,360.00 | 3,450.00 | 6,700 | 0 |
| 01-Jul-2025 | 3,470.00 | 3,470.00 | 3,410.00 | 3,430.00 | 6,600 | 0 |
| 30-Jun-2025 | 3,400.00 | 3,480.00 | 3,370.00 | 3,400.00 | 22,500 | 0 |
| 26-Jun-2025 | 3,410.00 | 3,480.00 | 3,400.00 | 3,400.00 | 6,300 | 0 |
| 25-Jun-2025 | 3,410.00 | 3,440.00 | 3,360.00 | 3,400.00 | 15,000 | 0 |
| 24-Jun-2025 | 3,450.00 | 3,450.00 | 3,420.00 | 3,440.00 | 10,400 | 0 |
| 23-Jun-2025 | 3,500.00 | 3,500.00 | 3,390.00 | 3,450.00 | 19,800 | 0 |
| 20-Jun-2025 | 3,500.00 | 3,510.00 | 3,300.00 | 3,500.00 | 51,100 | 0 |
| 19-Jun-2025 | 3,490.00 | 3,550.00 | 3,450.00 | 3,460.00 | 63,500 | 0 |
| 18-Jun-2025 | 3,530.00 | 3,570.00 | 3,490.00 | 3,500.00 | 36,000 | 0 |
| 17-Jun-2025 | 3,600.00 | 3,600.00 | 3,510.00 | 3,540.00 | 39,700 | 0 |
| 16-Jun-2025 | 3,590.00 | 3,600.00 | 3,540.00 | 3,590.00 | 56,900 | 0 |
| 13-Jun-2025 | 3,620.00 | 3,620.00 | 3,580.00 | 3,590.00 | 65,300 | 0 |
| 12-Jun-2025 | 3,610.00 | 3,630.00 | 3,580.00 | 3,580.00 | 31,700 | 0 |
| 11-Jun-2025 | 3,600.00 | 3,610.00 | 3,580.00 | 3,580.00 | 38,200 | 0 |
| 10-Jun-2025 | 3,610.00 | 3,620.00 | 3,600.00 | 3,610.00 | 93,100 | 0 |
| 05-Jun-2025 | 3,580.00 | 3,640.00 | 3,580.00 | 3,610.00 | 43,800 | 0 |
| 04-Jun-2025 | 3,580.00 | 3,580.00 | 3,570.00 | 3,580.00 | 7,200 | 0 |
| 03-Jun-2025 | 3,630.00 | 3,630.00 | 3,570.00 | 3,580.00 | 62,400 | 0 |
| 02-Jun-2025 | 3,620.00 | 3,640.00 | 3,580.00 | 3,600.00 | 49,000 | 0 |
| 28-May-2025 | 3,600.00 | 3,610.00 | 3,590.00 | 3,590.00 | 34,700 | 0 |
| 27-May-2025 | 3,600.00 | 3,620.00 | 3,590.00 | 3,590.00 | 92,700 | 0 |
| 26-May-2025 | 3,610.00 | 3,640.00 | 3,590.00 | 3,610.00 | 53,200 | 0 |
| 23-May-2025 | 3,620.00 | 3,620.00 | 3,600.00 | 3,610.00 | 24,800 | 0 |
| 22-May-2025 | 3,610.00 | 3,620.00 | 3,600.00 | 3,610.00 | 31,000 | 0 |
| 21-May-2025 | 3,630.00 | 3,650.00 | 3,600.00 | 3,600.00 | 49,900 | 0 |
| 20-May-2025 | 3,640.00 | 3,650.00 | 3,610.00 | 3,630.00 | 114,500 | 0 |
| 19-May-2025 | 3,620.00 | 3,660.00 | 3,600.00 | 3,640.00 | 22,900 | 0 |
| 16-May-2025 | 3,670.00 | 3,670.00 | 3,500.00 | 3,620.00 | 28,900 | 0 |
| 15-May-2025 | 3,670.00 | 3,670.00 | 3,620.00 | 3,630.00 | 112,800 | 0 |
| 14-May-2025 | 3,640.00 | 3,670.00 | 3,610.00 | 3,630.00 | 41,800 | 0 |
| 09-May-2025 | 3,620.00 | 3,670.00 | 3,620.00 | 3,640.00 | 24,800 | 0 |
| 08-May-2025 | 3,660.00 | 3,660.00 | 3,620.00 | 3,620.00 | 6,500 | 0 |
| 07-May-2025 | 3,640.00 | 3,690.00 | 3,600.00 | 3,650.00 | 45,000 | 0 |
| 06-May-2025 | 3,690.00 | 3,690.00 | 3,600.00 | 3,640.00 | 30,300 | 0 |
| 05-May-2025 | 3,590.00 | 3,730.00 | 3,590.00 | 3,650.00 | 37,400 | 0 |
| 02-May-2025 | 3,670.00 | 3,670.00 | 3,450.00 | 3,590.00 | 76,500 | 0 |
| 30-Apr-2025 | 3,890.00 | 3,890.00 | 3,650.00 | 3,670.00 | 63,500 | 0 |
| 29-Apr-2025 | 3,580.00 | 3,650.00 | 3,560.00 | 3,640.00 | 21,000 | 0 |
| 28-Apr-2025 | 3,560.00 | 3,630.00 | 3,510.00 | 3,590.00 | 23,400 | 0 |
| 25-Apr-2025 | 3,530.00 | 3,570.00 | 3,530.00 | 3,560.00 | 14,000 | 0 |
| 24-Apr-2025 | 3,620.00 | 3,620.00 | 3,510.00 | 3,530.00 | 13,000 | 0 |
| 23-Apr-2025 | 3,490.00 | 3,530.00 | 3,490.00 | 3,520.00 | 39,400 | 0 |
| 22-Apr-2025 | 3,530.00 | 3,530.00 | 3,470.00 | 3,490.00 | 54,000 | 0 |
| 21-Apr-2025 | 3,490.00 | 3,550.00 | 3,470.00 | 3,530.00 | 9,800 | 0 |
| 17-Apr-2025 | 3,480.00 | 3,640.00 | 3,470.00 | 3,480.00 | 13,900 | 0 |
| 16-Apr-2025 | 3,510.00 | 3,510.00 | 3,480.00 | 3,480.00 | 11,900 | 0 |
| 15-Apr-2025 | 3,520.00 | 3,520.00 | 3,500.00 | 3,510.00 | 15,300 | 0 |
| 14-Apr-2025 | 3,450.00 | 3,540.00 | 3,450.00 | 3,510.00 | 7,200 | 0 |
| 11-Apr-2025 | 3,460.00 | 3,460.00 | 3,440.00 | 3,460.00 | 14,500 | 0 |
| 10-Apr-2025 | 3,460.00 | 3,550.00 | 3,400.00 | 3,460.00 | 27,900 | 0 |
| 09-Apr-2025 | 3,470.00 | 3,800.00 | 3,250.00 | 3,450.00 | 89,600 | 0 |
| 08-Apr-2025 | 3,450.00 | 3,500.00 | 3,350.00 | 3,380.00 | 42,100 | 0 |
| 27-Mar-2025 | 3,590.00 | 3,700.00 | 3,520.00 | 3,530.00 | 60,000 | 0 |
| 26-Mar-2025 | 3,510.00 | 3,540.00 | 3,510.00 | 3,520.00 | 68,200 | 0 |
| 25-Mar-2025 | 3,500.00 | 3,500.00 | 3,410.00 | 3,500.00 | 25,900 | 0 |
| 24-Mar-2025 | 3,450.00 | 3,520.00 | 3,450.00 | 3,500.00 | 37,900 | 0 |
| 21-Mar-2025 | 3,440.00 | 3,450.00 | 3,400.00 | 3,450.00 | 4,300 | 0 |
| 20-Mar-2025 | 3,460.00 | 3,470.00 | 3,440.00 | 3,440.00 | 11,800 | 0 |
| 19-Mar-2025 | 3,480.00 | 3,480.00 | 3,430.00 | 3,460.00 | 9,500 | 0 |
| 18-Mar-2025 | 3,590.00 | 3,590.00 | 3,470.00 | 3,470.00 | 14,700 | 0 |
| 17-Mar-2025 | 3,500.00 | 3,500.00 | 3,490.00 | 3,500.00 | 4,200 | 0 |
| 14-Mar-2025 | 3,500.00 | 3,500.00 | 3,480.00 | 3,500.00 | 32,100 | 0 |
| 13-Mar-2025 | 3,570.00 | 3,580.00 | 3,550.00 | 3,580.00 | 5,800 | 0 |
| 12-Mar-2025 | 3,570.00 | 3,590.00 | 3,550.00 | 3,570.00 | 55,800 | 0 |
| 11-Mar-2025 | 3,550.00 | 3,570.00 | 3,500.00 | 3,570.00 | 22,100 | 0 |
| 10-Mar-2025 | 3,570.00 | 3,590.00 | 3,550.00 | 3,550.00 | 6,000 | 0 |
| 07-Mar-2025 | 3,660.00 | 3,660.00 | 3,550.00 | 3,560.00 | 9,200 | 0 |
| 06-Mar-2025 | 3,460.00 | 3,650.00 | 3,460.00 | 3,650.00 | 8,200 | 0 |
| 05-Mar-2025 | 3,460.00 | 3,520.00 | 3,440.00 | 3,460.00 | 14,000 | 0 |
| 04-Mar-2025 | 3,430.00 | 3,470.00 | 3,430.00 | 3,460.00 | 5,200 | 0 |
| 03-Mar-2025 | 3,450.00 | 3,450.00 | 3,400.00 | 3,430.00 | 61,900 | 0 |
| 28-Feb-2025 | 3,430.00 | 3,430.00 | 3,410.00 | 3,420.00 | 15,900 | 0 |
| 27-Feb-2025 | 3,500.00 | 3,590.00 | 3,430.00 | 3,430.00 | 8,700 | 0 |
| 26-Feb-2025 | 3,550.00 | 3,590.00 | 3,500.00 | 3,500.00 | 14,000 | 0 |
| 25-Feb-2025 | 3,600.00 | 3,600.00 | 3,540.00 | 3,550.00 | 25,100 | 0 |
| 24-Feb-2025 | 3,570.00 | 3,610.00 | 3,560.00 | 3,600.00 | 29,000 | 0 |
| 21-Feb-2025 | 3,590.00 | 3,600.00 | 3,560.00 | 3,590.00 | 6,200 | 0 |
| 20-Feb-2025 | 3,590.00 | 3,620.00 | 3,580.00 | 3,590.00 | 4,800 | 0 |
| 19-Feb-2025 | 3,640.00 | 3,640.00 | 3,570.00 | 3,610.00 | 12,800 | 0 |
| 18-Feb-2025 | 3,650.00 | 3,650.00 | 3,630.00 | 3,640.00 | 7,900 | 0 |
| 17-Feb-2025 | 3,690.00 | 3,690.00 | 3,620.00 | 3,630.00 | 25,500 | 0 |
| 14-Feb-2025 | 3,590.00 | 3,690.00 | 3,590.00 | 3,690.00 | 4,900 | 0 |
| 13-Feb-2025 | 3,550.00 | 3,590.00 | 3,510.00 | 3,580.00 | 8,700 | 0 |
| 12-Feb-2025 | 3,510.00 | 3,600.00 | 3,510.00 | 3,590.00 | 12,500 | 0 |
| 11-Feb-2025 | 3,580.00 | 3,660.00 | 3,550.00 | 3,560.00 | 6,600 | 0 |
| 10-Feb-2025 | 3,590.00 | 3,600.00 | 3,570.00 | 3,580.00 | 4,900 | 0 |