| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 4,500.00 | 4,510.00 | 4,430.00 | 4,470.00 | 579,700 | 0 |
| 17-Jul-2025 | 4,460.00 | 4,510.00 | 4,430.00 | 4,500.00 | 1,179,400 | 0 |
| 16-Jul-2025 | 4,500.00 | 4,510.00 | 4,420.00 | 4,430.00 | 1,415,600 | 0 |
| 15-Jul-2025 | 4,300.00 | 4,500.00 | 4,300.00 | 4,420.00 | 1,769,400 | 0 |
| 14-Jul-2025 | 4,220.00 | 4,370.00 | 4,140.00 | 4,280.00 | 2,714,100 | 0 |
| 11-Jul-2025 | 4,200.00 | 4,210.00 | 4,140.00 | 4,200.00 | 1,053,800 | 0 |
| 10-Jul-2025 | 4,140.00 | 4,210.00 | 4,140.00 | 4,200.00 | 676,400 | 0 |
| 09-Jul-2025 | 4,130.00 | 4,210.00 | 4,130.00 | 4,200.00 | 542,400 | 0 |
| 08-Jul-2025 | 4,130.00 | 4,220.00 | 4,130.00 | 4,210.00 | 933,300 | 0 |
| 07-Jul-2025 | 4,130.00 | 4,250.00 | 4,110.00 | 4,200.00 | 1,981,700 | 0 |
| 04-Jul-2025 | 3,930.00 | 4,210.00 | 3,920.00 | 4,200.00 | 1,626,200 | 0 |
| 03-Jul-2025 | 3,920.00 | 4,030.00 | 3,900.00 | 4,000.00 | 863,300 | 0 |
| 02-Jul-2025 | 4,000.00 | 4,010.00 | 3,900.00 | 4,000.00 | 978,300 | 0 |
| 01-Jul-2025 | 3,910.00 | 4,560.00 | 3,840.00 | 4,000.00 | 1,331,800 | 0 |
| 30-Jun-2025 | 3,890.00 | 3,960.00 | 3,810.00 | 3,910.00 | 605,100 | 0 |
| 26-Jun-2025 | 3,790.00 | 3,920.00 | 3,740.00 | 3,900.00 | 824,900 | 0 |
| 25-Jun-2025 | 3,840.00 | 3,850.00 | 3,700.00 | 3,850.00 | 590,700 | 0 |
| 24-Jun-2025 | 3,720.00 | 3,860.00 | 3,710.00 | 3,850.00 | 352,700 | 0 |
| 23-Jun-2025 | 3,810.00 | 3,810.00 | 3,750.00 | 3,810.00 | 27,300 | 0 |
| 20-Jun-2025 | 3,730.00 | 3,820.00 | 3,690.00 | 3,810.00 | 708,800 | 0 |
| 19-Jun-2025 | 3,800.00 | 3,820.00 | 3,700.00 | 3,800.00 | 292,000 | 0 |
| 18-Jun-2025 | 3,790.00 | 3,790.00 | 3,720.00 | 3,760.00 | 90,400 | 0 |
| 17-Jun-2025 | 3,700.00 | 3,810.00 | 3,700.00 | 3,810.00 | 144,800 | 0 |
| 16-Jun-2025 | 3,770.00 | 3,800.00 | 3,760.00 | 3,800.00 | 238,900 | 0 |
| 13-Jun-2025 | 3,760.00 | 3,780.00 | 3,690.00 | 3,780.00 | 439,600 | 0 |
| 12-Jun-2025 | 3,690.00 | 3,780.00 | 3,550.00 | 3,760.00 | 637,500 | 0 |
| 11-Jun-2025 | 3,700.00 | 3,770.00 | 3,260.00 | 3,770.00 | 1,464,800 | 0 |
| 10-Jun-2025 | 3,450.00 | 3,800.00 | 3,410.00 | 3,730.00 | 1,560,500 | 0 |
| 05-Jun-2025 | 3,400.00 | 3,520.00 | 3,390.00 | 3,520.00 | 1,235,500 | 0 |
| 04-Jun-2025 | 3,210.00 | 3,410.00 | 3,200.00 | 3,410.00 | 1,041,900 | 0 |
| 03-Jun-2025 | 3,000.00 | 3,490.00 | 3,000.00 | 3,230.00 | 823,900 | 0 |
| 02-Jun-2025 | 3,000.00 | 3,020.00 | 2,960.00 | 3,020.00 | 596,600 | 0 |
| 28-May-2025 | 3,010.00 | 3,010.00 | 2,970.00 | 3,000.00 | 64,800 | 0 |
| 27-May-2025 | 2,980.00 | 3,010.00 | 2,980.00 | 3,010.00 | 104,400 | 0 |
| 26-May-2025 | 3,000.00 | 3,010.00 | 2,970.00 | 3,010.00 | 92,600 | 0 |
| 23-May-2025 | 3,010.00 | 3,010.00 | 3,010.00 | 3,010.00 | 9,000 | 0 |
| 22-May-2025 | 2,970.00 | 3,010.00 | 2,960.00 | 3,010.00 | 173,600 | 0 |
| 21-May-2025 | 2,960.00 | 3,010.00 | 2,960.00 | 3,000.00 | 155,700 | 0 |
| 20-May-2025 | 2,970.00 | 2,990.00 | 2,960.00 | 2,990.00 | 7,100 | 0 |
| 19-May-2025 | 2,960.00 | 3,000.00 | 2,960.00 | 2,990.00 | 105,900 | 0 |
| 16-May-2025 | 3,000.00 | 3,010.00 | 3,000.00 | 3,010.00 | 36,200 | 0 |
| 15-May-2025 | 3,000.00 | 3,010.00 | 2,970.00 | 3,010.00 | 101,100 | 0 |
| 14-May-2025 | 2,990.00 | 3,000.00 | 2,950.00 | 3,000.00 | 197,200 | 0 |
| 09-May-2025 | 3,000.00 | 3,000.00 | 2,960.00 | 3,000.00 | 94,700 | 0 |
| 08-May-2025 | 2,990.00 | 3,000.00 | 2,960.00 | 3,000.00 | 77,000 | 0 |
| 07-May-2025 | 2,960.00 | 3,000.00 | 2,960.00 | 2,990.00 | 99,500 | 0 |
| 06-May-2025 | 2,980.00 | 3,000.00 | 2,960.00 | 2,960.00 | 94,200 | 0 |
| 05-May-2025 | 2,960.00 | 3,000.00 | 2,960.00 | 3,000.00 | 90,400 | 0 |
| 02-May-2025 | 2,960.00 | 3,000.00 | 2,960.00 | 3,000.00 | 30,500 | 0 |
| 30-Apr-2025 | 2,970.00 | 3,390.00 | 2,960.00 | 2,970.00 | 56,100 | 0 |
| 29-Apr-2025 | 2,980.00 | 3,000.00 | 2,970.00 | 3,000.00 | 29,200 | 0 |
| 28-Apr-2025 | 2,960.00 | 3,000.00 | 2,960.00 | 3,000.00 | 68,400 | 0 |
| 25-Apr-2025 | 2,970.00 | 2,990.00 | 2,960.00 | 2,960.00 | 65,600 | 0 |
| 24-Apr-2025 | 2,950.00 | 2,980.00 | 2,950.00 | 2,980.00 | 167,900 | 0 |
| 23-Apr-2025 | 2,900.00 | 2,960.00 | 2,900.00 | 2,950.00 | 418,800 | 0 |
| 22-Apr-2025 | 2,850.00 | 2,920.00 | 2,850.00 | 2,890.00 | 675,600 | 0 |
| 21-Apr-2025 | 2,810.00 | 2,920.00 | 2,800.00 | 2,860.00 | 326,100 | 0 |
| 17-Apr-2025 | 2,720.00 | 2,800.00 | 2,700.00 | 2,800.00 | 357,700 | 0 |
| 16-Apr-2025 | 2,660.00 | 2,720.00 | 2,650.00 | 2,720.00 | 481,100 | 0 |
| 15-Apr-2025 | 2,600.00 | 2,660.00 | 2,590.00 | 2,660.00 | 403,200 | 0 |
| 14-Apr-2025 | 2,540.00 | 2,600.00 | 2,530.00 | 2,600.00 | 431,300 | 0 |
| 11-Apr-2025 | 2,510.00 | 2,560.00 | 2,500.00 | 2,540.00 | 473,500 | 0 |
| 10-Apr-2025 | 2,460.00 | 2,510.00 | 2,460.00 | 2,510.00 | 485,800 | 0 |
| 09-Apr-2025 | 2,430.00 | 2,470.00 | 2,430.00 | 2,470.00 | 58,500 | 0 |
| 08-Apr-2025 | 2,430.00 | 2,490.00 | 2,430.00 | 2,470.00 | 62,500 | 0 |
| 27-Mar-2025 | 2,430.00 | 2,490.00 | 2,430.00 | 2,460.00 | 55,900 | 0 |
| 26-Mar-2025 | 2,450.00 | 2,480.00 | 2,430.00 | 2,440.00 | 136,600 | 0 |
| 25-Mar-2025 | 2,490.00 | 2,490.00 | 2,460.00 | 2,480.00 | 83,900 | 0 |
| 24-Mar-2025 | 2,480.00 | 2,480.00 | 2,450.00 | 2,450.00 | 76,500 | 0 |
| 21-Mar-2025 | 2,470.00 | 2,510.00 | 2,450.00 | 2,500.00 | 315,200 | 0 |
| 20-Mar-2025 | 2,450.00 | 2,510.00 | 2,450.00 | 2,500.00 | 334,200 | 0 |
| 19-Mar-2025 | 2,450.00 | 2,510.00 | 2,430.00 | 2,480.00 | 484,600 | 0 |
| 18-Mar-2025 | 2,460.00 | 2,490.00 | 2,430.00 | 2,430.00 | 250,600 | 0 |
| 17-Mar-2025 | 2,480.00 | 2,500.00 | 2,450.00 | 2,480.00 | 218,100 | 0 |
| 14-Mar-2025 | 2,460.00 | 2,510.00 | 2,450.00 | 2,490.00 | 254,100 | 0 |
| 13-Mar-2025 | 2,460.00 | 2,510.00 | 2,450.00 | 2,490.00 | 249,400 | 0 |
| 12-Mar-2025 | 2,490.00 | 2,510.00 | 2,450.00 | 2,500.00 | 237,900 | 0 |
| 11-Mar-2025 | 2,450.00 | 2,510.00 | 2,440.00 | 2,500.00 | 295,700 | 0 |
| 10-Mar-2025 | 2,490.00 | 2,510.00 | 2,430.00 | 2,490.00 | 493,300 | 0 |
| 07-Mar-2025 | 2,490.00 | 2,500.00 | 2,440.00 | 2,500.00 | 449,500 | 0 |
| 06-Mar-2025 | 2,450.00 | 2,510.00 | 2,420.00 | 2,490.00 | 636,100 | 0 |
| 05-Mar-2025 | 2,600.00 | 2,630.00 | 2,450.00 | 2,460.00 | 122,200 | 0 |
| 04-Mar-2025 | 2,500.00 | 2,630.00 | 2,460.00 | 2,600.00 | 137,800 | 0 |
| 03-Mar-2025 | 2,900.00 | 2,990.00 | 2,450.00 | 2,500.00 | 744,500 | 0 |
| 28-Feb-2025 | 2,590.00 | 2,860.00 | 2,510.00 | 2,840.00 | 348,700 | 0 |
| 27-Feb-2025 | 2,460.00 | 3,070.00 | 2,440.00 | 2,560.00 | 969,100 | 0 |
| 26-Feb-2025 | 2,400.00 | 2,460.00 | 2,380.00 | 2,460.00 | 380,500 | 0 |
| 25-Feb-2025 | 2,350.00 | 2,410.00 | 2,330.00 | 2,410.00 | 512,700 | 0 |
| 24-Feb-2025 | 2,320.00 | 2,370.00 | 2,310.00 | 2,370.00 | 396,500 | 0 |
| 21-Feb-2025 | 2,320.00 | 2,350.00 | 2,310.00 | 2,350.00 | 258,400 | 0 |
| 20-Feb-2025 | 2,320.00 | 2,350.00 | 2,300.00 | 2,350.00 | 422,200 | 0 |
| 19-Feb-2025 | 2,320.00 | 2,340.00 | 2,310.00 | 2,340.00 | 243,700 | 0 |
| 18-Feb-2025 | 2,320.00 | 2,350.00 | 2,310.00 | 2,350.00 | 248,800 | 0 |
| 17-Feb-2025 | 2,320.00 | 2,360.00 | 2,310.00 | 2,320.00 | 261,900 | 0 |
| 14-Feb-2025 | 2,330.00 | 2,350.00 | 2,310.00 | 2,350.00 | 272,400 | 0 |
| 13-Feb-2025 | 2,320.00 | 2,350.00 | 2,310.00 | 2,350.00 | 238,100 | 0 |
| 12-Feb-2025 | 2,340.00 | 2,350.00 | 2,310.00 | 2,340.00 | 245,500 | 0 |
| 11-Feb-2025 | 2,340.00 | 2,350.00 | 2,310.00 | 2,350.00 | 250,000 | 0 |
| 10-Feb-2025 | 2,350.00 | 2,360.00 | 2,310.00 | 2,350.00 | 322,100 | 0 |
| 07-Feb-2025 | 2,320.00 | 2,350.00 | 2,300.00 | 2,350.00 | 360,100 | 0 |