| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 21-Jul-2025 | 4,810.00 | 4,810.00 | 4,720.00 | 4,760.00 | 17,018,900 | 0 |
| 18-Jul-2025 | 4,810.00 | 4,840.00 | 4,750.00 | 4,750.00 | 23,680,400 | 0 |
| 17-Jul-2025 | 4,750.00 | 4,820.00 | 4,730.00 | 4,790.00 | 37,859,000 | 0 |
| 16-Jul-2025 | 4,700.00 | 4,810.00 | 4,690.00 | 4,750.00 | 53,394,000 | 0 |
| 15-Jul-2025 | 4,700.00 | 4,700.00 | 4,630.00 | 4,700.00 | 25,045,900 | 0 |
| 14-Jul-2025 | 4,710.00 | 4,750.00 | 4,650.00 | 4,700.00 | 32,985,800 | 0 |
| 11-Jul-2025 | 4,720.00 | 4,720.00 | 4,680.00 | 4,710.00 | 19,382,400 | 0 |
| 10-Jul-2025 | 4,720.00 | 4,730.00 | 4,680.00 | 4,680.00 | 21,464,100 | 0 |
| 09-Jul-2025 | 4,680.00 | 4,720.00 | 4,670.00 | 4,720.00 | 32,577,400 | 0 |
| 08-Jul-2025 | 4,670.00 | 4,670.00 | 4,620.00 | 4,660.00 | 21,173,700 | 0 |
| 07-Jul-2025 | 4,620.00 | 4,680.00 | 4,590.00 | 4,680.00 | 20,181,800 | 0 |
| 04-Jul-2025 | 4,600.00 | 4,650.00 | 4,570.00 | 4,620.00 | 25,298,100 | 0 |
| 03-Jul-2025 | 4,540.00 | 4,590.00 | 4,530.00 | 4,570.00 | 24,120,100 | 0 |
| 02-Jul-2025 | 4,450.00 | 4,550.00 | 4,440.00 | 4,540.00 | 34,231,600 | 0 |
| 01-Jul-2025 | 4,490.00 | 4,510.00 | 4,440.00 | 4,450.00 | 27,410,600 | 0 |
| 30-Jun-2025 | 4,470.00 | 4,520.00 | 4,450.00 | 4,500.00 | 41,865,200 | 0 |
| 26-Jun-2025 | 4,440.00 | 4,450.00 | 4,410.00 | 4,450.00 | 26,909,800 | 0 |
| 25-Jun-2025 | 4,530.00 | 4,530.00 | 4,420.00 | 4,470.00 | 33,217,200 | 0 |
| 24-Jun-2025 | 4,470.00 | 4,500.00 | 4,430.00 | 4,470.00 | 37,523,200 | 0 |
| 23-Jun-2025 | 4,470.00 | 4,470.00 | 4,400.00 | 4,430.00 | 28,820,000 | 0 |
| 20-Jun-2025 | 4,530.00 | 4,530.00 | 4,480.00 | 4,490.00 | 50,116,600 | 0 |
| 19-Jun-2025 | 4,590.00 | 4,600.00 | 4,500.00 | 4,530.00 | 30,832,700 | 0 |
| 18-Jun-2025 | 4,610.00 | 4,620.00 | 4,590.00 | 4,590.00 | 19,386,900 | 0 |
| 17-Jun-2025 | 4,640.00 | 4,640.00 | 4,590.00 | 4,600.00 | 29,978,400 | 0 |
| 16-Jun-2025 | 4,570.00 | 4,630.00 | 4,560.00 | 4,610.00 | 29,939,400 | 0 |
| 13-Jun-2025 | 4,580.00 | 4,600.00 | 4,560.00 | 4,570.00 | 38,510,500 | 0 |
| 12-Jun-2025 | 4,610.00 | 4,620.00 | 4,560.00 | 4,560.00 | 54,629,900 | 0 |
| 11-Jun-2025 | 4,610.00 | 4,630.00 | 4,580.00 | 4,610.00 | 50,550,100 | 0 |
| 10-Jun-2025 | 4,670.00 | 4,670.00 | 4,600.00 | 4,600.00 | 60,469,600 | 0 |
| 05-Jun-2025 | 4,640.00 | 4,670.00 | 4,610.00 | 4,610.00 | 38,381,400 | 0 |
| 04-Jun-2025 | 4,760.00 | 4,760.00 | 4,610.00 | 4,610.00 | 55,901,000 | 0 |
| 03-Jun-2025 | 4,750.00 | 4,760.00 | 4,650.00 | 4,700.00 | 51,574,100 | 0 |
| 02-Jun-2025 | 4,780.00 | 4,800.00 | 4,730.00 | 4,780.00 | 115,876,200 | 0 |
| 28-May-2025 | 4,710.00 | 4,850.00 | 4,660.00 | 4,850.00 | 188,036,300 | 0 |
| 27-May-2025 | 4,710.00 | 4,730.00 | 4,660.00 | 4,700.00 | 38,680,100 | 0 |
| 26-May-2025 | 4,770.00 | 4,780.00 | 4,690.00 | 4,730.00 | 40,971,400 | 0 |
| 23-May-2025 | 4,770.00 | 4,780.00 | 4,730.00 | 4,740.00 | 42,300,400 | 0 |
| 22-May-2025 | 4,680.00 | 4,710.00 | 4,630.00 | 4,630.00 | 52,032,700 | 0 |
| 21-May-2025 | 4,600.00 | 4,690.00 | 4,570.00 | 4,670.00 | 115,335,300 | 0 |
| 20-May-2025 | 4,960.00 | 4,960.00 | 4,860.00 | 4,860.00 | 127,610,600 | 0 |
| 19-May-2025 | 4,890.00 | 4,960.00 | 4,880.00 | 4,940.00 | 97,782,400 | 0 |
| 16-May-2025 | 4,840.00 | 4,880.00 | 4,810.00 | 4,880.00 | 64,271,600 | 0 |
| 15-May-2025 | 4,820.00 | 4,850.00 | 4,810.00 | 4,820.00 | 69,701,600 | 0 |
| 14-May-2025 | 4,860.00 | 4,880.00 | 4,800.00 | 4,810.00 | 92,389,200 | 0 |
| 09-May-2025 | 4,790.00 | 4,830.00 | 4,780.00 | 4,780.00 | 38,964,000 | 0 |
| 08-May-2025 | 4,860.00 | 4,930.00 | 4,780.00 | 4,780.00 | 92,459,500 | 0 |
| 07-May-2025 | 4,780.00 | 4,840.00 | 4,770.00 | 4,830.00 | 47,790,800 | 0 |
| 06-May-2025 | 4,780.00 | 4,800.00 | 4,750.00 | 4,750.00 | 53,222,000 | 0 |
| 05-May-2025 | 4,800.00 | 4,810.00 | 4,770.00 | 4,780.00 | 30,747,900 | 0 |
| 02-May-2025 | 4,810.00 | 4,860.00 | 4,760.00 | 4,790.00 | 61,301,400 | 0 |
| 30-Apr-2025 | 4,800.00 | 4,840.00 | 4,780.00 | 4,800.00 | 46,038,900 | 0 |
| 29-Apr-2025 | 4,910.00 | 4,910.00 | 4,800.00 | 4,800.00 | 46,881,000 | 0 |
| 28-Apr-2025 | 4,880.00 | 4,930.00 | 4,870.00 | 4,890.00 | 22,380,800 | 0 |
| 25-Apr-2025 | 4,790.00 | 4,910.00 | 4,790.00 | 4,860.00 | 45,465,200 | 0 |
| 24-Apr-2025 | 4,830.00 | 4,840.00 | 4,770.00 | 4,770.00 | 42,307,000 | 0 |
| 23-Apr-2025 | 4,770.00 | 4,840.00 | 4,770.00 | 4,820.00 | 38,609,800 | 0 |
| 22-Apr-2025 | 4,750.00 | 4,780.00 | 4,720.00 | 4,740.00 | 29,906,300 | 0 |
| 21-Apr-2025 | 4,750.00 | 4,810.00 | 4,740.00 | 4,790.00 | 14,313,200 | 0 |
| 17-Apr-2025 | 4,770.00 | 4,770.00 | 4,710.00 | 4,750.00 | 28,099,700 | 0 |
| 16-Apr-2025 | 4,850.00 | 4,860.00 | 4,690.00 | 4,780.00 | 44,479,500 | 0 |
| 15-Apr-2025 | 4,930.00 | 4,950.00 | 4,800.00 | 4,870.00 | 56,488,100 | 0 |
| 14-Apr-2025 | 4,740.00 | 4,930.00 | 4,710.00 | 4,930.00 | 39,843,200 | 0 |
| 11-Apr-2025 | 4,660.00 | 4,740.00 | 4,620.00 | 4,710.00 | 31,446,100 | 0 |
| 10-Apr-2025 | 4,750.00 | 4,840.00 | 4,690.00 | 4,710.00 | 43,115,600 | 0 |
| 09-Apr-2025 | 4,480.00 | 4,660.00 | 4,470.00 | 4,620.00 | 46,086,300 | 0 |
| 08-Apr-2025 | 4,800.00 | 4,800.00 | 4,450.00 | 4,480.00 | 94,752,400 | 0 |
| 27-Mar-2025 | 4,800.00 | 4,920.00 | 4,790.00 | 4,920.00 | 44,551,200 | 0 |
| 26-Mar-2025 | 4,660.00 | 4,840.00 | 4,660.00 | 4,800.00 | 30,508,200 | 0 |
| 25-Mar-2025 | 4,700.00 | 4,700.00 | 4,610.00 | 4,650.00 | 26,320,300 | 0 |
| 24-Mar-2025 | 4,780.00 | 4,780.00 | 4,540.00 | 4,690.00 | 29,695,400 | 0 |
| 21-Mar-2025 | 4,720.00 | 4,840.00 | 4,630.00 | 4,840.00 | 57,730,500 | 0 |
| 20-Mar-2025 | 4,690.00 | 4,750.00 | 4,640.00 | 4,710.00 | 23,310,500 | 0 |
| 19-Mar-2025 | 4,650.00 | 4,700.00 | 4,610.00 | 4,690.00 | 37,556,400 | 0 |
| 18-Mar-2025 | 4,630.00 | 4,650.00 | 4,460.00 | 4,650.00 | 66,583,100 | 0 |
| 17-Mar-2025 | 4,660.00 | 4,670.00 | 4,610.00 | 4,620.00 | 23,856,300 | 0 |
| 14-Mar-2025 | 4,730.00 | 4,730.00 | 4,610.00 | 4,620.00 | 35,967,600 | 0 |
| 13-Mar-2025 | 4,790.00 | 4,810.00 | 4,680.00 | 4,730.00 | 41,066,600 | 0 |
| 12-Mar-2025 | 4,760.00 | 4,830.00 | 4,740.00 | 4,810.00 | 29,264,500 | 0 |
| 11-Mar-2025 | 4,720.00 | 4,800.00 | 4,700.00 | 4,800.00 | 35,571,600 | 0 |
| 10-Mar-2025 | 4,900.00 | 4,900.00 | 4,750.00 | 4,770.00 | 53,139,600 | 0 |
| 07-Mar-2025 | 4,900.00 | 4,970.00 | 4,790.00 | 4,930.00 | 59,830,500 | 0 |
| 06-Mar-2025 | 4,900.00 | 4,960.00 | 4,860.00 | 4,900.00 | 51,276,300 | 0 |
| 05-Mar-2025 | 4,700.00 | 4,900.00 | 4,690.00 | 4,900.00 | 86,703,900 | 0 |
| 04-Mar-2025 | 4,680.00 | 4,700.00 | 4,590.00 | 4,690.00 | 40,873,900 | 0 |
| 03-Mar-2025 | 4,530.00 | 4,720.00 | 4,500.00 | 4,680.00 | 65,345,600 | 0 |
| 28-Feb-2025 | 4,650.00 | 4,650.00 | 4,370.00 | 4,530.00 | 70,620,000 | 0 |
| 27-Feb-2025 | 4,550.00 | 4,590.00 | 4,480.00 | 4,590.00 | 37,731,000 | 0 |
| 26-Feb-2025 | 4,560.00 | 4,600.00 | 4,520.00 | 4,580.00 | 19,351,300 | 0 |
| 25-Feb-2025 | 4,710.00 | 4,750.00 | 4,550.00 | 4,560.00 | 42,728,600 | 0 |
| 24-Feb-2025 | 4,750.00 | 4,770.00 | 4,660.00 | 4,700.00 | 22,303,600 | 0 |
| 21-Feb-2025 | 4,740.00 | 4,800.00 | 4,600.00 | 4,750.00 | 31,937,400 | 0 |
| 20-Feb-2025 | 4,700.00 | 4,740.00 | 4,650.00 | 4,720.00 | 23,653,800 | 0 |
| 19-Feb-2025 | 4,820.00 | 4,840.00 | 4,610.00 | 4,700.00 | 47,951,400 | 0 |
| 18-Feb-2025 | 4,740.00 | 4,840.00 | 4,740.00 | 4,800.00 | 31,828,200 | 0 |
| 17-Feb-2025 | 4,680.00 | 4,780.00 | 4,670.00 | 4,740.00 | 30,270,200 | 0 |
| 14-Feb-2025 | 4,660.00 | 4,730.00 | 4,640.00 | 4,680.00 | 31,409,000 | 0 |
| 13-Feb-2025 | 4,640.00 | 4,670.00 | 4,580.00 | 4,660.00 | 21,320,200 | 0 |
| 12-Feb-2025 | 4,680.00 | 4,680.00 | 4,620.00 | 4,640.00 | 30,762,900 | 0 |
| 11-Feb-2025 | 4,590.00 | 4,650.00 | 4,570.00 | 4,610.00 | 32,956,400 | 0 |
| 10-Feb-2025 | 4,610.00 | 4,650.00 | 4,520.00 | 4,570.00 | 40,230,000 | 0 |