| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 21-Jul-2025 | 4,140.00 | 4,140.00 | 4,070.00 | 4,070.00 | 35,004,100 | 0 |
| 18-Jul-2025 | 4,120.00 | 4,150.00 | 4,100.00 | 4,120.00 | 35,072,000 | 0 |
| 17-Jul-2025 | 4,140.00 | 4,140.00 | 4,090.00 | 4,110.00 | 25,818,000 | 0 |
| 16-Jul-2025 | 4,130.00 | 4,150.00 | 4,080.00 | 4,130.00 | 66,349,800 | 0 |
| 15-Jul-2025 | 4,040.00 | 4,070.00 | 4,010.00 | 4,050.00 | 30,497,400 | 0 |
| 14-Jul-2025 | 4,190.00 | 4,190.00 | 4,000.00 | 4,040.00 | 68,377,100 | 0 |
| 11-Jul-2025 | 4,130.00 | 4,220.00 | 4,120.00 | 4,180.00 | 48,939,300 | 0 |
| 10-Jul-2025 | 3,980.00 | 4,140.00 | 3,980.00 | 4,110.00 | 44,060,900 | 0 |
| 09-Jul-2025 | 3,960.00 | 4,000.00 | 3,950.00 | 4,000.00 | 27,904,300 | 0 |
| 08-Jul-2025 | 3,980.00 | 4,020.00 | 3,950.00 | 3,970.00 | 27,867,600 | 0 |
| 07-Jul-2025 | 4,000.00 | 4,010.00 | 3,930.00 | 4,000.00 | 28,005,400 | 0 |
| 04-Jul-2025 | 3,970.00 | 4,010.00 | 3,950.00 | 4,000.00 | 30,396,500 | 0 |
| 03-Jul-2025 | 4,010.00 | 4,060.00 | 3,970.00 | 3,970.00 | 49,947,500 | 0 |
| 02-Jul-2025 | 4,010.00 | 4,040.00 | 3,970.00 | 4,020.00 | 31,192,900 | 0 |
| 01-Jul-2025 | 4,120.00 | 4,130.00 | 4,000.00 | 4,010.00 | 55,711,200 | 0 |
| 30-Jun-2025 | 4,130.00 | 4,130.00 | 4,050.00 | 4,120.00 | 53,732,100 | 0 |
| 26-Jun-2025 | 4,110.00 | 4,120.00 | 4,050.00 | 4,120.00 | 31,912,200 | 0 |
| 25-Jun-2025 | 4,200.00 | 4,200.00 | 4,060.00 | 4,110.00 | 33,883,900 | 0 |
| 24-Jun-2025 | 4,160.00 | 4,210.00 | 4,140.00 | 4,140.00 | 51,925,200 | 0 |
| 23-Jun-2025 | 4,060.00 | 4,100.00 | 3,970.00 | 4,060.00 | 53,486,300 | 0 |
| 20-Jun-2025 | 4,120.00 | 4,140.00 | 4,050.00 | 4,110.00 | 178,503,500 | 0 |
| 19-Jun-2025 | 4,300.00 | 4,300.00 | 4,100.00 | 4,130.00 | 87,781,700 | 0 |
| 18-Jun-2025 | 4,350.00 | 4,360.00 | 4,250.00 | 4,300.00 | 40,711,200 | 0 |
| 17-Jun-2025 | 4,400.00 | 4,420.00 | 4,350.00 | 4,360.00 | 44,876,400 | 0 |
| 16-Jun-2025 | 4,490.00 | 4,490.00 | 4,360.00 | 4,400.00 | 90,223,800 | 0 |
| 13-Jun-2025 | 4,480.00 | 4,540.00 | 4,450.00 | 4,540.00 | 30,548,300 | 0 |
| 12-Jun-2025 | 4,530.00 | 4,540.00 | 4,480.00 | 4,540.00 | 29,571,100 | 0 |
| 11-Jun-2025 | 4,530.00 | 4,540.00 | 4,480.00 | 4,540.00 | 35,008,700 | 0 |
| 10-Jun-2025 | 4,470.00 | 4,520.00 | 4,450.00 | 4,520.00 | 45,818,600 | 0 |
| 05-Jun-2025 | 4,310.00 | 4,420.00 | 4,310.00 | 4,420.00 | 36,143,400 | 0 |
| 04-Jun-2025 | 4,420.00 | 4,420.00 | 4,300.00 | 4,300.00 | 35,499,900 | 0 |
| 03-Jun-2025 | 4,350.00 | 4,380.00 | 4,260.00 | 4,370.00 | 42,954,800 | 0 |
| 02-Jun-2025 | 4,480.00 | 4,480.00 | 4,300.00 | 4,370.00 | 68,993,300 | 0 |
| 28-May-2025 | 4,520.00 | 4,540.00 | 4,470.00 | 4,490.00 | 63,745,800 | 0 |
| 27-May-2025 | 4,500.00 | 4,530.00 | 4,460.00 | 4,530.00 | 40,871,300 | 0 |
| 26-May-2025 | 4,510.00 | 4,520.00 | 4,420.00 | 4,500.00 | 36,713,800 | 0 |
| 23-May-2025 | 4,510.00 | 4,520.00 | 4,480.00 | 4,510.00 | 21,621,500 | 0 |
| 22-May-2025 | 4,520.00 | 4,540.00 | 4,470.00 | 4,470.00 | 42,314,700 | 0 |
| 21-May-2025 | 4,480.00 | 4,580.00 | 4,470.00 | 4,520.00 | 79,967,600 | 0 |
| 20-May-2025 | 4,460.00 | 4,570.00 | 4,420.00 | 4,450.00 | 81,048,500 | 0 |
| 19-May-2025 | 4,480.00 | 4,520.00 | 4,430.00 | 4,460.00 | 60,120,200 | 0 |
| 16-May-2025 | 4,530.00 | 4,530.00 | 4,360.00 | 4,500.00 | 88,956,700 | 0 |
| 15-May-2025 | 4,390.00 | 4,530.00 | 4,390.00 | 4,500.00 | 120,598,100 | 0 |
| 14-May-2025 | 4,180.00 | 4,370.00 | 4,160.00 | 4,370.00 | 179,465,400 | 0 |
| 09-May-2025 | 4,120.00 | 4,140.00 | 4,060.00 | 4,100.00 | 37,787,800 | 0 |
| 08-May-2025 | 4,160.00 | 4,220.00 | 4,080.00 | 4,120.00 | 77,995,600 | 0 |
| 07-May-2025 | 4,190.00 | 4,200.00 | 4,140.00 | 4,160.00 | 57,689,300 | 0 |
| 06-May-2025 | 4,220.00 | 4,230.00 | 4,170.00 | 4,180.00 | 66,444,400 | 0 |
| 05-May-2025 | 4,210.00 | 4,280.00 | 4,180.00 | 4,210.00 | 60,392,100 | 0 |
| 02-May-2025 | 4,220.00 | 4,230.00 | 4,160.00 | 4,200.00 | 81,966,800 | 0 |
| 30-Apr-2025 | 4,160.00 | 4,180.00 | 4,080.00 | 4,180.00 | 85,510,000 | 0 |
| 29-Apr-2025 | 4,210.00 | 4,220.00 | 4,120.00 | 4,140.00 | 61,824,000 | 0 |
| 28-Apr-2025 | 4,210.00 | 4,250.00 | 4,170.00 | 4,190.00 | 68,481,300 | 0 |
| 25-Apr-2025 | 4,200.00 | 4,210.00 | 4,140.00 | 4,200.00 | 102,065,100 | 0 |
| 24-Apr-2025 | 4,200.00 | 4,250.00 | 4,120.00 | 4,170.00 | 145,433,700 | 0 |
| 23-Apr-2025 | 4,080.00 | 4,170.00 | 4,030.00 | 4,150.00 | 128,948,700 | 0 |
| 22-Apr-2025 | 3,990.00 | 4,050.00 | 3,960.00 | 4,010.00 | 84,001,100 | 0 |
| 21-Apr-2025 | 4,040.00 | 4,050.00 | 3,950.00 | 3,990.00 | 67,071,400 | 0 |
| 17-Apr-2025 | 4,110.00 | 4,150.00 | 4,040.00 | 4,040.00 | 68,392,500 | 0 |
| 16-Apr-2025 | 4,280.00 | 4,290.00 | 4,090.00 | 4,100.00 | 109,735,100 | 0 |
| 15-Apr-2025 | 4,280.00 | 4,350.00 | 4,270.00 | 4,280.00 | 156,480,600 | 0 |
| 14-Apr-2025 | 4,450.00 | 4,550.00 | 4,440.00 | 4,550.00 | 162,128,800 | 0 |
| 11-Apr-2025 | 4,240.00 | 4,400.00 | 4,200.00 | 4,390.00 | 90,221,600 | 0 |
| 10-Apr-2025 | 4,380.00 | 4,400.00 | 4,220.00 | 4,260.00 | 131,182,600 | 0 |
| 09-Apr-2025 | 4,030.00 | 4,140.00 | 3,970.00 | 4,040.00 | 81,414,200 | 0 |
| 08-Apr-2025 | 3,680.00 | 4,080.00 | 3,610.00 | 4,030.00 | 185,281,600 | 0 |
| 27-Mar-2025 | 4,250.00 | 4,280.00 | 4,110.00 | 4,240.00 | 101,189,600 | 0 |
| 26-Mar-2025 | 4,010.00 | 4,280.00 | 4,000.00 | 4,250.00 | 229,422,000 | 0 |
| 25-Mar-2025 | 3,770.00 | 3,930.00 | 3,740.00 | 3,900.00 | 157,671,900 | 0 |
| 24-Mar-2025 | 3,770.00 | 3,830.00 | 3,630.00 | 3,720.00 | 135,658,700 | 0 |
| 21-Mar-2025 | 4,080.00 | 4,090.00 | 3,770.00 | 3,770.00 | 246,727,700 | 0 |
| 20-Mar-2025 | 4,240.00 | 4,270.00 | 4,050.00 | 4,080.00 | 109,598,400 | 0 |
| 19-Mar-2025 | 4,190.00 | 4,250.00 | 4,120.00 | 4,170.00 | 110,420,100 | 0 |
| 18-Mar-2025 | 4,300.00 | 4,310.00 | 4,030.00 | 4,190.00 | 80,141,500 | 0 |
| 17-Mar-2025 | 4,430.00 | 4,460.00 | 4,260.00 | 4,330.00 | 60,911,900 | 0 |
| 14-Mar-2025 | 4,470.00 | 4,520.00 | 4,400.00 | 4,430.00 | 50,335,900 | 0 |
| 13-Mar-2025 | 4,600.00 | 4,600.00 | 4,440.00 | 4,530.00 | 48,947,400 | 0 |
| 12-Mar-2025 | 4,490.00 | 4,550.00 | 4,480.00 | 4,530.00 | 44,656,600 | 0 |
| 11-Mar-2025 | 4,380.00 | 4,460.00 | 4,360.00 | 4,450.00 | 44,323,600 | 0 |
| 10-Mar-2025 | 4,540.00 | 4,540.00 | 4,410.00 | 4,450.00 | 43,038,000 | 0 |
| 07-Mar-2025 | 4,590.00 | 4,590.00 | 4,460.00 | 4,540.00 | 61,630,700 | 0 |
| 06-Mar-2025 | 4,550.00 | 4,700.00 | 4,540.00 | 4,590.00 | 104,226,000 | 0 |
| 05-Mar-2025 | 4,250.00 | 4,540.00 | 4,250.00 | 4,460.00 | 101,995,600 | 0 |
| 04-Mar-2025 | 4,240.00 | 4,290.00 | 4,170.00 | 4,220.00 | 71,340,000 | 0 |
| 03-Mar-2025 | 4,180.00 | 4,310.00 | 4,120.00 | 4,260.00 | 156,616,300 | 0 |
| 28-Feb-2025 | 4,270.00 | 4,270.00 | 4,010.00 | 4,030.00 | 156,574,800 | 0 |
| 27-Feb-2025 | 4,350.00 | 4,370.00 | 4,200.00 | 4,340.00 | 58,362,900 | 0 |
| 26-Feb-2025 | 4,250.00 | 4,350.00 | 4,210.00 | 4,350.00 | 42,114,300 | 0 |
| 25-Feb-2025 | 4,230.00 | 4,280.00 | 4,110.00 | 4,230.00 | 45,778,400 | 0 |
| 24-Feb-2025 | 4,300.00 | 4,320.00 | 4,200.00 | 4,200.00 | 61,467,000 | 0 |
| 21-Feb-2025 | 4,410.00 | 4,440.00 | 4,300.00 | 4,300.00 | 70,115,400 | 0 |
| 20-Feb-2025 | 4,520.00 | 4,550.00 | 4,400.00 | 4,460.00 | 49,467,500 | 0 |
| 19-Feb-2025 | 4,750.00 | 4,750.00 | 4,480.00 | 4,520.00 | 72,328,000 | 0 |
| 18-Feb-2025 | 4,600.00 | 4,750.00 | 4,600.00 | 4,750.00 | 73,992,700 | 0 |
| 17-Feb-2025 | 4,370.00 | 4,590.00 | 4,350.00 | 4,570.00 | 52,492,800 | 0 |
| 14-Feb-2025 | 4,310.00 | 4,390.00 | 4,300.00 | 4,370.00 | 61,932,800 | 0 |
| 13-Feb-2025 | 4,280.00 | 4,300.00 | 4,210.00 | 4,250.00 | 38,173,200 | 0 |
| 12-Feb-2025 | 4,130.00 | 4,300.00 | 4,100.00 | 4,300.00 | 57,782,300 | 0 |
| 11-Feb-2025 | 4,150.00 | 4,170.00 | 4,050.00 | 4,070.00 | 52,994,400 | 0 |
| 10-Feb-2025 | 4,270.00 | 4,310.00 | 4,150.00 | 4,150.00 | 46,856,100 | 0 |