| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 21-Jul-2025 | 3,890.00 | 3,900.00 | 3,830.00 | 3,830.00 | 89,765,800 | 0 |
| 18-Jul-2025 | 3,910.00 | 3,940.00 | 3,860.00 | 3,860.00 | 111,030,000 | 0 |
| 17-Jul-2025 | 3,930.00 | 3,930.00 | 3,880.00 | 3,890.00 | 111,359,500 | 0 |
| 16-Jul-2025 | 3,950.00 | 3,960.00 | 3,880.00 | 3,880.00 | 241,966,800 | 0 |
| 15-Jul-2025 | 3,800.00 | 3,880.00 | 3,780.00 | 3,880.00 | 183,209,300 | 0 |
| 14-Jul-2025 | 3,880.00 | 3,890.00 | 3,750.00 | 3,780.00 | 167,151,400 | 0 |
| 11-Jul-2025 | 3,920.00 | 3,920.00 | 3,870.00 | 3,880.00 | 255,634,700 | 0 |
| 10-Jul-2025 | 3,690.00 | 3,880.00 | 3,680.00 | 3,870.00 | 290,117,200 | 0 |
| 09-Jul-2025 | 3,650.00 | 3,700.00 | 3,650.00 | 3,680.00 | 92,437,900 | 0 |
| 08-Jul-2025 | 3,690.00 | 3,700.00 | 3,650.00 | 3,670.00 | 115,551,200 | 0 |
| 07-Jul-2025 | 3,670.00 | 3,700.00 | 3,650.00 | 3,700.00 | 78,783,800 | 0 |
| 04-Jul-2025 | 3,680.00 | 3,710.00 | 3,650.00 | 3,670.00 | 91,141,200 | 0 |
| 03-Jul-2025 | 3,710.00 | 3,730.00 | 3,680.00 | 3,680.00 | 119,674,300 | 0 |
| 02-Jul-2025 | 3,650.00 | 3,700.00 | 3,640.00 | 3,680.00 | 220,273,500 | 0 |
| 01-Jul-2025 | 3,780.00 | 3,790.00 | 3,670.00 | 3,700.00 | 212,288,800 | 0 |
| 30-Jun-2025 | 3,840.00 | 3,840.00 | 3,730.00 | 3,740.00 | 271,933,200 | 0 |
| 26-Jun-2025 | 3,780.00 | 3,830.00 | 3,750.00 | 3,830.00 | 171,427,000 | 0 |
| 25-Jun-2025 | 3,830.00 | 3,830.00 | 3,730.00 | 3,760.00 | 164,257,700 | 0 |
| 24-Jun-2025 | 3,820.00 | 3,900.00 | 3,770.00 | 3,780.00 | 281,594,300 | 0 |
| 23-Jun-2025 | 3,730.00 | 3,750.00 | 3,660.00 | 3,720.00 | 222,067,700 | 0 |
| 20-Jun-2025 | 3,740.00 | 3,840.00 | 3,740.00 | 3,790.00 | 516,177,900 | 0 |
| 19-Jun-2025 | 3,900.00 | 3,920.00 | 3,800.00 | 3,800.00 | 355,413,000 | 0 |
| 18-Jun-2025 | 3,950.00 | 3,960.00 | 3,900.00 | 3,940.00 | 140,882,100 | 0 |
| 17-Jun-2025 | 4,010.00 | 4,030.00 | 3,960.00 | 3,960.00 | 125,769,400 | 0 |
| 16-Jun-2025 | 3,980.00 | 4,010.00 | 3,960.00 | 3,990.00 | 155,450,700 | 0 |
| 13-Jun-2025 | 4,020.00 | 4,050.00 | 3,980.00 | 4,000.00 | 283,826,000 | 0 |
| 12-Jun-2025 | 4,070.00 | 4,100.00 | 4,060.00 | 4,070.00 | 113,850,500 | 0 |
| 11-Jun-2025 | 4,130.00 | 4,140.00 | 4,060.00 | 4,070.00 | 196,558,700 | 0 |
| 10-Jun-2025 | 4,100.00 | 4,160.00 | 4,100.00 | 4,150.00 | 179,827,500 | 0 |
| 05-Jun-2025 | 4,110.00 | 4,140.00 | 4,050.00 | 4,100.00 | 230,129,500 | 0 |
| 04-Jun-2025 | 4,230.00 | 4,230.00 | 4,080.00 | 4,080.00 | 279,755,300 | 0 |
| 03-Jun-2025 | 4,210.00 | 4,230.00 | 4,120.00 | 4,200.00 | 277,902,300 | 0 |
| 02-Jun-2025 | 4,360.00 | 4,390.00 | 4,200.00 | 4,200.00 | 389,541,100 | 0 |
| 28-May-2025 | 4,360.00 | 4,450.00 | 4,320.00 | 4,450.00 | 466,133,500 | 0 |
| 27-May-2025 | 4,320.00 | 4,370.00 | 4,280.00 | 4,370.00 | 180,028,000 | 0 |
| 26-May-2025 | 4,350.00 | 4,350.00 | 4,260.00 | 4,320.00 | 149,418,600 | 0 |
| 23-May-2025 | 4,350.00 | 4,370.00 | 4,330.00 | 4,350.00 | 108,182,800 | 0 |
| 22-May-2025 | 4,280.00 | 4,310.00 | 4,240.00 | 4,300.00 | 208,291,800 | 0 |
| 21-May-2025 | 4,210.00 | 4,310.00 | 4,210.00 | 4,260.00 | 256,020,200 | 0 |
| 20-May-2025 | 4,230.00 | 4,280.00 | 4,170.00 | 4,210.00 | 209,576,900 | 0 |
| 19-May-2025 | 4,230.00 | 4,260.00 | 4,200.00 | 4,230.00 | 145,935,500 | 0 |
| 16-May-2025 | 4,310.00 | 4,330.00 | 4,160.00 | 4,250.00 | 289,337,600 | 0 |
| 15-May-2025 | 4,140.00 | 4,310.00 | 4,130.00 | 4,270.00 | 537,151,700 | 0 |
| 14-May-2025 | 4,000.00 | 4,090.00 | 3,960.00 | 4,090.00 | 461,642,400 | 0 |
| 09-May-2025 | 3,810.00 | 3,840.00 | 3,760.00 | 3,840.00 | 147,638,100 | 0 |
| 08-May-2025 | 3,910.00 | 3,960.00 | 3,780.00 | 3,790.00 | 224,121,900 | 0 |
| 07-May-2025 | 3,900.00 | 3,910.00 | 3,870.00 | 3,910.00 | 119,763,100 | 0 |
| 06-May-2025 | 3,840.00 | 3,900.00 | 3,840.00 | 3,880.00 | 111,333,800 | 0 |
| 05-May-2025 | 3,900.00 | 3,920.00 | 3,860.00 | 3,860.00 | 196,917,100 | 0 |
| 02-May-2025 | 3,920.00 | 3,920.00 | 3,850.00 | 3,880.00 | 205,628,100 | 0 |
| 30-Apr-2025 | 3,810.00 | 3,850.00 | 3,770.00 | 3,850.00 | 226,832,200 | 0 |
| 29-Apr-2025 | 3,860.00 | 3,870.00 | 3,820.00 | 3,850.00 | 160,631,400 | 0 |
| 28-Apr-2025 | 3,790.00 | 3,850.00 | 3,780.00 | 3,840.00 | 212,945,800 | 0 |
| 25-Apr-2025 | 3,770.00 | 3,790.00 | 3,730.00 | 3,740.00 | 136,517,100 | 0 |
| 24-Apr-2025 | 3,790.00 | 3,840.00 | 3,720.00 | 3,730.00 | 272,537,300 | 0 |
| 23-Apr-2025 | 3,660.00 | 3,790.00 | 3,640.00 | 3,760.00 | 432,999,900 | 0 |
| 22-Apr-2025 | 3,600.00 | 3,650.00 | 3,600.00 | 3,630.00 | 147,116,900 | 0 |
| 21-Apr-2025 | 3,620.00 | 3,660.00 | 3,570.00 | 3,620.00 | 107,470,200 | 0 |
| 17-Apr-2025 | 3,670.00 | 3,670.00 | 3,610.00 | 3,640.00 | 121,059,300 | 0 |
| 16-Apr-2025 | 3,690.00 | 3,700.00 | 3,600.00 | 3,650.00 | 233,772,400 | 0 |
| 15-Apr-2025 | 3,730.00 | 3,780.00 | 3,680.00 | 3,690.00 | 254,224,400 | 0 |
| 14-Apr-2025 | 3,630.00 | 3,690.00 | 3,620.00 | 3,690.00 | 169,458,300 | 0 |
| 11-Apr-2025 | 3,600.00 | 3,650.00 | 3,590.00 | 3,630.00 | 301,200,600 | 0 |
| 10-Apr-2025 | 3,920.00 | 3,930.00 | 3,770.00 | 3,800.00 | 417,562,900 | 0 |
| 09-Apr-2025 | 3,610.00 | 3,710.00 | 3,600.00 | 3,630.00 | 366,649,900 | 0 |
| 08-Apr-2025 | 3,460.00 | 3,750.00 | 3,450.00 | 3,640.00 | 734,807,100 | 0 |
| 27-Mar-2025 | 4,000.00 | 4,050.00 | 3,930.00 | 4,050.00 | 322,553,200 | 0 |
| 26-Mar-2025 | 3,870.00 | 4,020.00 | 3,860.00 | 4,000.00 | 540,888,800 | 0 |
| 25-Mar-2025 | 3,660.00 | 3,840.00 | 3,660.00 | 3,800.00 | 331,285,900 | 0 |
| 24-Mar-2025 | 3,650.00 | 3,740.00 | 3,520.00 | 3,610.00 | 342,883,200 | 0 |
| 21-Mar-2025 | 3,600.00 | 3,700.00 | 3,550.00 | 3,700.00 | 627,645,600 | 0 |
| 20-Mar-2025 | 3,730.00 | 3,760.00 | 3,640.00 | 3,660.00 | 313,033,000 | 0 |
| 19-Mar-2025 | 3,710.00 | 3,780.00 | 3,680.00 | 3,710.00 | 352,217,700 | 0 |
| 18-Mar-2025 | 3,840.00 | 3,860.00 | 3,500.00 | 3,680.00 | 416,894,600 | 0 |
| 17-Mar-2025 | 3,780.00 | 3,840.00 | 3,730.00 | 3,830.00 | 162,467,700 | 0 |
| 14-Mar-2025 | 3,750.00 | 3,840.00 | 3,750.00 | 3,750.00 | 156,131,900 | 0 |
| 13-Mar-2025 | 3,960.00 | 3,970.00 | 3,800.00 | 3,800.00 | 209,225,700 | 0 |
| 12-Mar-2025 | 3,810.00 | 3,920.00 | 3,810.00 | 3,890.00 | 271,631,200 | 0 |
| 11-Mar-2025 | 3,700.00 | 3,790.00 | 3,660.00 | 3,790.00 | 273,961,800 | 0 |
| 10-Mar-2025 | 3,790.00 | 3,810.00 | 3,730.00 | 3,760.00 | 232,192,200 | 0 |
| 07-Mar-2025 | 3,930.00 | 3,930.00 | 3,810.00 | 3,810.00 | 243,793,600 | 0 |
| 06-Mar-2025 | 3,870.00 | 3,990.00 | 3,870.00 | 3,950.00 | 434,485,100 | 0 |
| 05-Mar-2025 | 3,710.00 | 3,900.00 | 3,710.00 | 3,840.00 | 441,151,000 | 0 |
| 04-Mar-2025 | 3,680.00 | 3,720.00 | 3,600.00 | 3,670.00 | 338,434,700 | 0 |
| 03-Mar-2025 | 3,520.00 | 3,740.00 | 3,470.00 | 3,670.00 | 744,626,800 | 0 |
| 28-Feb-2025 | 3,500.00 | 3,540.00 | 3,360.00 | 3,360.00 | 1,000,597,600 | 0 |
| 27-Feb-2025 | 3,790.00 | 3,800.00 | 3,610.00 | 3,630.00 | 410,928,000 | 0 |
| 26-Feb-2025 | 3,800.00 | 3,860.00 | 3,760.00 | 3,820.00 | 242,834,100 | 0 |
| 25-Feb-2025 | 3,880.00 | 3,920.00 | 3,800.00 | 3,800.00 | 404,555,100 | 0 |
| 24-Feb-2025 | 3,900.00 | 3,940.00 | 3,870.00 | 3,920.00 | 138,610,800 | 0 |
| 21-Feb-2025 | 3,910.00 | 3,930.00 | 3,870.00 | 3,890.00 | 205,268,800 | 0 |
| 20-Feb-2025 | 3,970.00 | 4,020.00 | 3,910.00 | 3,910.00 | 312,753,300 | 0 |
| 19-Feb-2025 | 4,160.00 | 4,180.00 | 4,010.00 | 4,020.00 | 348,358,600 | 0 |
| 18-Feb-2025 | 4,030.00 | 4,180.00 | 4,030.00 | 4,150.00 | 374,350,700 | 0 |
| 17-Feb-2025 | 3,870.00 | 4,030.00 | 3,870.00 | 4,030.00 | 265,737,100 | 0 |
| 14-Feb-2025 | 4,000.00 | 4,010.00 | 3,850.00 | 3,860.00 | 524,909,600 | 0 |
| 13-Feb-2025 | 4,000.00 | 4,030.00 | 3,960.00 | 3,990.00 | 341,640,600 | 0 |
| 12-Feb-2025 | 3,960.00 | 4,060.00 | 3,950.00 | 4,030.00 | 362,571,900 | 0 |
| 11-Feb-2025 | 3,970.00 | 4,040.00 | 3,900.00 | 4,010.00 | 276,382,800 | 0 |
| 10-Feb-2025 | 4,000.00 | 4,050.00 | 3,950.00 | 3,970.00 | 201,999,400 | 0 |