| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 3,030.00 | 3,040.00 | 3,010.00 | 3,030.00 | 555,700 | 0 |
| 17-Jul-2025 | 2,990.00 | 3,040.00 | 2,990.00 | 3,030.00 | 475,900 | 0 |
| 16-Jul-2025 | 3,030.00 | 3,050.00 | 2,970.00 | 2,990.00 | 1,861,600 | 0 |
| 15-Jul-2025 | 3,050.00 | 3,050.00 | 3,010.00 | 3,020.00 | 622,100 | 0 |
| 14-Jul-2025 | 3,080.00 | 3,100.00 | 3,030.00 | 3,050.00 | 956,200 | 0 |
| 11-Jul-2025 | 3,040.00 | 3,070.00 | 3,020.00 | 3,060.00 | 413,800 | 0 |
| 10-Jul-2025 | 3,010.00 | 3,050.00 | 2,990.00 | 3,020.00 | 422,100 | 0 |
| 09-Jul-2025 | 3,010.00 | 3,030.00 | 3,010.00 | 3,010.00 | 208,700 | 0 |
| 08-Jul-2025 | 3,000.00 | 3,030.00 | 2,990.00 | 3,010.00 | 756,300 | 0 |
| 07-Jul-2025 | 2,970.00 | 3,020.00 | 2,950.00 | 3,020.00 | 788,300 | 0 |
| 04-Jul-2025 | 2,980.00 | 2,990.00 | 2,950.00 | 2,960.00 | 345,300 | 0 |
| 03-Jul-2025 | 2,960.00 | 2,980.00 | 2,930.00 | 2,960.00 | 1,225,800 | 0 |
| 02-Jul-2025 | 3,000.00 | 3,040.00 | 2,890.00 | 2,930.00 | 3,942,900 | 0 |
| 01-Jul-2025 | 3,030.00 | 3,060.00 | 3,000.00 | 3,000.00 | 241,200 | 0 |
| 30-Jun-2025 | 3,020.00 | 3,040.00 | 2,990.00 | 3,030.00 | 324,900 | 0 |
| 26-Jun-2025 | 2,960.00 | 3,050.00 | 2,960.00 | 3,000.00 | 523,100 | 0 |
| 25-Jun-2025 | 3,020.00 | 3,020.00 | 2,950.00 | 2,960.00 | 981,000 | 0 |
| 24-Jun-2025 | 3,000.00 | 3,040.00 | 2,990.00 | 3,020.00 | 498,800 | 0 |
| 23-Jun-2025 | 3,000.00 | 3,000.00 | 2,920.00 | 3,000.00 | 803,500 | 0 |
| 20-Jun-2025 | 3,090.00 | 3,090.00 | 2,990.00 | 3,030.00 | 1,786,400 | 0 |
| 19-Jun-2025 | 3,120.00 | 3,120.00 | 3,010.00 | 3,040.00 | 1,648,300 | 0 |
| 18-Jun-2025 | 3,150.00 | 3,150.00 | 3,120.00 | 3,120.00 | 521,800 | 0 |
| 17-Jun-2025 | 3,150.00 | 3,190.00 | 3,130.00 | 3,140.00 | 710,500 | 0 |
| 16-Jun-2025 | 3,150.00 | 3,220.00 | 3,140.00 | 3,150.00 | 2,076,300 | 0 |
| 13-Jun-2025 | 3,160.00 | 3,160.00 | 3,120.00 | 3,140.00 | 482,800 | 0 |
| 12-Jun-2025 | 3,190.00 | 3,220.00 | 3,150.00 | 3,160.00 | 1,003,400 | 0 |
| 11-Jun-2025 | 3,110.00 | 3,200.00 | 3,090.00 | 3,190.00 | 1,496,900 | 0 |
| 10-Jun-2025 | 3,090.00 | 3,140.00 | 3,090.00 | 3,110.00 | 494,600 | 0 |
| 05-Jun-2025 | 3,140.00 | 3,140.00 | 3,080.00 | 3,090.00 | 1,107,900 | 0 |
| 04-Jun-2025 | 3,100.00 | 3,150.00 | 3,100.00 | 3,140.00 | 748,800 | 0 |
| 03-Jun-2025 | 3,120.00 | 3,130.00 | 3,080.00 | 3,090.00 | 676,300 | 0 |
| 02-Jun-2025 | 3,150.00 | 3,150.00 | 3,110.00 | 3,120.00 | 1,104,700 | 0 |
| 28-May-2025 | 3,140.00 | 3,170.00 | 3,130.00 | 3,150.00 | 1,049,400 | 0 |
| 27-May-2025 | 3,130.00 | 3,160.00 | 3,130.00 | 3,140.00 | 649,600 | 0 |
| 26-May-2025 | 3,170.00 | 3,180.00 | 3,120.00 | 3,130.00 | 990,200 | 0 |
| 23-May-2025 | 3,160.00 | 3,170.00 | 3,150.00 | 3,170.00 | 732,900 | 0 |
| 22-May-2025 | 3,190.00 | 3,200.00 | 3,160.00 | 3,190.00 | 496,300 | 0 |
| 21-May-2025 | 3,190.00 | 3,200.00 | 3,150.00 | 3,190.00 | 736,600 | 0 |
| 20-May-2025 | 3,230.00 | 3,250.00 | 3,160.00 | 3,180.00 | 2,229,500 | 0 |
| 19-May-2025 | 3,180.00 | 3,260.00 | 3,180.00 | 3,230.00 | 1,243,300 | 0 |
| 16-May-2025 | 3,180.00 | 3,200.00 | 3,150.00 | 3,180.00 | 1,255,600 | 0 |
| 15-May-2025 | 3,150.00 | 3,210.00 | 3,150.00 | 3,180.00 | 1,260,200 | 0 |
| 14-May-2025 | 3,080.00 | 3,160.00 | 3,080.00 | 3,150.00 | 1,050,300 | 0 |
| 09-May-2025 | 3,160.00 | 3,170.00 | 3,070.00 | 3,080.00 | 1,466,900 | 0 |
| 08-May-2025 | 3,200.00 | 3,220.00 | 3,130.00 | 3,160.00 | 1,144,700 | 0 |
| 07-May-2025 | 3,200.00 | 3,240.00 | 3,150.00 | 3,200.00 | 3,020,400 | 0 |
| 06-May-2025 | 3,310.00 | 3,330.00 | 3,280.00 | 3,300.00 | 2,118,100 | 0 |
| 05-May-2025 | 3,270.00 | 3,320.00 | 3,270.00 | 3,310.00 | 1,372,600 | 0 |
| 02-May-2025 | 3,330.00 | 3,340.00 | 3,260.00 | 3,260.00 | 1,851,100 | 0 |
| 30-Apr-2025 | 3,330.00 | 3,340.00 | 3,310.00 | 3,320.00 | 638,900 | 0 |
| 29-Apr-2025 | 3,340.00 | 3,340.00 | 3,310.00 | 3,330.00 | 795,000 | 0 |
| 28-Apr-2025 | 3,310.00 | 3,370.00 | 3,280.00 | 3,320.00 | 1,691,400 | 0 |
| 25-Apr-2025 | 3,380.00 | 3,390.00 | 3,310.00 | 3,310.00 | 1,657,300 | 0 |
| 24-Apr-2025 | 3,320.00 | 3,430.00 | 3,310.00 | 3,360.00 | 2,462,000 | 0 |
| 23-Apr-2025 | 3,350.00 | 3,350.00 | 3,290.00 | 3,300.00 | 2,681,000 | 0 |
| 22-Apr-2025 | 3,260.00 | 3,340.00 | 3,210.00 | 3,310.00 | 2,016,100 | 0 |
| 21-Apr-2025 | 3,150.00 | 3,250.00 | 3,150.00 | 3,250.00 | 1,909,500 | 0 |
| 17-Apr-2025 | 3,100.00 | 3,180.00 | 3,100.00 | 3,140.00 | 1,012,100 | 0 |
| 16-Apr-2025 | 3,140.00 | 3,180.00 | 3,090.00 | 3,100.00 | 948,100 | 0 |
| 15-Apr-2025 | 3,160.00 | 3,200.00 | 3,090.00 | 3,140.00 | 2,091,000 | 0 |
| 14-Apr-2025 | 2,960.00 | 3,130.00 | 2,960.00 | 3,100.00 | 3,217,300 | 0 |
| 11-Apr-2025 | 2,960.00 | 2,990.00 | 2,930.00 | 2,960.00 | 1,153,100 | 0 |
| 10-Apr-2025 | 2,860.00 | 3,010.00 | 2,860.00 | 2,960.00 | 2,596,600 | 0 |
| 09-Apr-2025 | 2,850.00 | 2,900.00 | 2,800.00 | 2,830.00 | 2,323,900 | 0 |
| 08-Apr-2025 | 2,950.00 | 2,950.00 | 2,770.00 | 2,860.00 | 2,296,400 | 0 |
| 27-Mar-2025 | 3,070.00 | 3,090.00 | 3,040.00 | 3,060.00 | 689,900 | 0 |
| 26-Mar-2025 | 3,000.00 | 3,080.00 | 3,000.00 | 3,060.00 | 890,400 | 0 |
| 25-Mar-2025 | 2,960.00 | 3,010.00 | 2,950.00 | 3,000.00 | 686,500 | 0 |
| 24-Mar-2025 | 3,030.00 | 3,030.00 | 2,910.00 | 2,960.00 | 1,987,000 | 0 |
| 21-Mar-2025 | 3,110.00 | 3,120.00 | 3,030.00 | 3,040.00 | 866,100 | 0 |
| 20-Mar-2025 | 3,110.00 | 3,170.00 | 3,100.00 | 3,110.00 | 665,800 | 0 |
| 19-Mar-2025 | 3,080.00 | 3,140.00 | 3,030.00 | 3,110.00 | 727,800 | 0 |
| 18-Mar-2025 | 3,150.00 | 3,150.00 | 2,960.00 | 3,090.00 | 1,520,000 | 0 |
| 17-Mar-2025 | 3,100.00 | 3,150.00 | 3,100.00 | 3,150.00 | 690,200 | 0 |
| 14-Mar-2025 | 3,090.00 | 3,100.00 | 3,050.00 | 3,100.00 | 898,500 | 0 |
| 13-Mar-2025 | 3,160.00 | 3,170.00 | 3,100.00 | 3,110.00 | 886,700 | 0 |
| 12-Mar-2025 | 3,180.00 | 3,200.00 | 3,130.00 | 3,160.00 | 724,500 | 0 |
| 11-Mar-2025 | 3,250.00 | 3,250.00 | 3,130.00 | 3,180.00 | 907,900 | 0 |
| 10-Mar-2025 | 3,280.00 | 3,300.00 | 3,250.00 | 3,250.00 | 754,500 | 0 |
| 07-Mar-2025 | 3,250.00 | 3,350.00 | 3,230.00 | 3,280.00 | 1,596,000 | 0 |
| 06-Mar-2025 | 3,170.00 | 3,280.00 | 3,170.00 | 3,230.00 | 1,439,200 | 0 |
| 05-Mar-2025 | 3,070.00 | 3,220.00 | 3,070.00 | 3,130.00 | 1,413,200 | 0 |
| 04-Mar-2025 | 3,090.00 | 3,120.00 | 3,030.00 | 3,070.00 | 1,355,800 | 0 |
| 03-Mar-2025 | 2,970.00 | 3,070.00 | 2,970.00 | 3,060.00 | 2,061,500 | 0 |
| 28-Feb-2025 | 3,060.00 | 3,090.00 | 2,930.00 | 2,960.00 | 2,501,100 | 0 |
| 27-Feb-2025 | 3,180.00 | 3,200.00 | 3,030.00 | 3,060.00 | 3,109,200 | 0 |
| 26-Feb-2025 | 3,200.00 | 3,240.00 | 3,140.00 | 3,180.00 | 970,600 | 0 |
| 25-Feb-2025 | 3,300.00 | 3,310.00 | 3,180.00 | 3,200.00 | 1,838,400 | 0 |
| 24-Feb-2025 | 3,310.00 | 3,320.00 | 3,260.00 | 3,300.00 | 439,500 | 0 |
| 21-Feb-2025 | 3,330.00 | 3,360.00 | 3,270.00 | 3,310.00 | 664,600 | 0 |
| 20-Feb-2025 | 3,400.00 | 3,410.00 | 3,290.00 | 3,330.00 | 1,222,500 | 0 |
| 19-Feb-2025 | 3,420.00 | 3,440.00 | 3,380.00 | 3,400.00 | 670,900 | 0 |
| 18-Feb-2025 | 3,400.00 | 3,450.00 | 3,380.00 | 3,420.00 | 685,500 | 0 |
| 17-Feb-2025 | 3,370.00 | 3,440.00 | 3,370.00 | 3,400.00 | 1,677,900 | 0 |
| 14-Feb-2025 | 3,330.00 | 3,420.00 | 3,320.00 | 3,360.00 | 1,066,000 | 0 |
| 13-Feb-2025 | 3,340.00 | 3,340.00 | 3,270.00 | 3,330.00 | 786,500 | 0 |
| 12-Feb-2025 | 3,180.00 | 3,310.00 | 3,180.00 | 3,280.00 | 953,300 | 0 |
| 11-Feb-2025 | 3,150.00 | 3,220.00 | 3,130.00 | 3,180.00 | 1,040,500 | 0 |
| 10-Feb-2025 | 3,200.00 | 3,200.00 | 3,130.00 | 3,150.00 | 1,301,700 | 0 |
| 07-Feb-2025 | 3,260.00 | 3,260.00 | 3,140.00 | 3,200.00 | 1,554,100 | 0 |