| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 3,900.00 | 4,010.00 | 3,900.00 | 4,000.00 | 2,700 | 0 |
| 17-Jul-2025 | 4,010.00 | 4,020.00 | 3,990.00 | 4,000.00 | 5,900 | 0 |
| 16-Jul-2025 | 4,020.00 | 4,020.00 | 3,870.00 | 4,000.00 | 5,000 | 0 |
| 15-Jul-2025 | 4,020.00 | 4,030.00 | 4,020.00 | 4,030.00 | 5,600 | 0 |
| 14-Jul-2025 | 4,030.00 | 4,030.00 | 3,840.00 | 4,030.00 | 2,600 | 0 |
| 11-Jul-2025 | 4,020.00 | 4,030.00 | 4,010.00 | 4,020.00 | 6,100 | 0 |
| 10-Jul-2025 | 4,020.00 | 4,040.00 | 3,990.00 | 4,040.00 | 6,800 | 0 |
| 09-Jul-2025 | 3,900.00 | 4,030.00 | 3,850.00 | 4,020.00 | 1,100 | 0 |
| 08-Jul-2025 | 4,030.00 | 4,070.00 | 3,780.00 | 4,070.00 | 21,700 | 0 |
| 07-Jul-2025 | 4,010.00 | 4,030.00 | 4,010.00 | 4,030.00 | 600 | 0 |
| 04-Jul-2025 | 4,000.00 | 4,040.00 | 4,000.00 | 4,040.00 | 5,900 | 0 |
| 03-Jul-2025 | 4,030.00 | 4,030.00 | 3,700.00 | 4,030.00 | 3,000 | 0 |
| 02-Jul-2025 | 4,030.00 | 4,030.00 | 4,030.00 | 4,030.00 | 0 | 0 |
| 01-Jul-2025 | 4,030.00 | 4,030.00 | 4,030.00 | 4,030.00 | 0 | 0 |
| 30-Jun-2025 | 4,030.00 | 4,030.00 | 4,030.00 | 4,030.00 | 200 | 0 |
| 26-Jun-2025 | 4,030.00 | 4,030.00 | 4,000.00 | 4,030.00 | 700 | 0 |
| 25-Jun-2025 | 4,010.00 | 4,040.00 | 3,840.00 | 4,030.00 | 11,900 | 0 |
| 24-Jun-2025 | 3,940.00 | 4,040.00 | 3,940.00 | 4,040.00 | 6,800 | 0 |
| 23-Jun-2025 | 4,020.00 | 4,030.00 | 4,020.00 | 4,030.00 | 1,800 | 0 |
| 20-Jun-2025 | 4,010.00 | 4,030.00 | 4,010.00 | 4,030.00 | 6,800 | 0 |
| 19-Jun-2025 | 4,010.00 | 4,030.00 | 4,010.00 | 4,030.00 | 12,500 | 0 |
| 18-Jun-2025 | 4,040.00 | 4,040.00 | 3,700.00 | 4,030.00 | 7,400 | 0 |
| 17-Jun-2025 | 4,030.00 | 4,050.00 | 3,650.00 | 4,050.00 | 8,500 | 0 |
| 16-Jun-2025 | 4,020.00 | 4,030.00 | 3,950.00 | 4,030.00 | 4,900 | 0 |
| 13-Jun-2025 | 4,020.00 | 4,040.00 | 4,020.00 | 4,040.00 | 11,500 | 0 |
| 12-Jun-2025 | 4,010.00 | 4,050.00 | 4,010.00 | 4,050.00 | 43,000 | 0 |
| 11-Jun-2025 | 4,000.00 | 4,040.00 | 3,990.00 | 4,040.00 | 26,300 | 0 |
| 10-Jun-2025 | 3,980.00 | 4,010.00 | 3,980.00 | 4,010.00 | 2,100 | 0 |
| 05-Jun-2025 | 4,010.00 | 4,010.00 | 4,010.00 | 4,010.00 | 2,000 | 0 |
| 04-Jun-2025 | 4,010.00 | 4,010.00 | 4,010.00 | 4,010.00 | 800 | 0 |
| 03-Jun-2025 | 4,010.00 | 4,010.00 | 4,010.00 | 4,010.00 | 0 | 0 |
| 02-Jun-2025 | 4,000.00 | 4,010.00 | 4,000.00 | 4,010.00 | 1,500 | 0 |
| 28-May-2025 | 4,020.00 | 4,050.00 | 3,990.00 | 4,050.00 | 24,900 | 0 |
| 27-May-2025 | 4,000.00 | 4,030.00 | 4,000.00 | 4,030.00 | 3,800 | 0 |
| 26-May-2025 | 4,020.00 | 4,040.00 | 4,010.00 | 4,040.00 | 114,900 | 0 |
| 23-May-2025 | 4,020.00 | 4,020.00 | 4,020.00 | 4,020.00 | 0 | 0 |
| 22-May-2025 | 4,000.00 | 4,020.00 | 4,000.00 | 4,020.00 | 200,600 | 0 |
| 21-May-2025 | 4,010.00 | 4,010.00 | 3,830.00 | 4,010.00 | 1,000 | 0 |
| 20-May-2025 | 4,010.00 | 4,010.00 | 4,010.00 | 4,010.00 | 100 | 0 |
| 19-May-2025 | 4,010.00 | 4,020.00 | 3,980.00 | 4,020.00 | 204,500 | 0 |
| 16-May-2025 | 4,020.00 | 4,020.00 | 4,020.00 | 4,020.00 | 500 | 0 |
| 15-May-2025 | 4,000.00 | 4,020.00 | 4,000.00 | 4,020.00 | 4,300 | 0 |
| 14-May-2025 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 200 | 0 |
| 09-May-2025 | 3,980.00 | 4,010.00 | 3,980.00 | 4,010.00 | 200,600 | 0 |
| 08-May-2025 | 4,010.00 | 4,020.00 | 4,000.00 | 4,020.00 | 104,300 | 0 |
| 07-May-2025 | 4,020.00 | 4,020.00 | 4,020.00 | 4,020.00 | 0 | 0 |
| 06-May-2025 | 4,020.00 | 4,020.00 | 4,020.00 | 4,020.00 | 0 | 0 |
| 05-May-2025 | 4,020.00 | 4,020.00 | 4,000.00 | 4,020.00 | 700 | 0 |
| 02-May-2025 | 3,900.00 | 4,020.00 | 3,900.00 | 4,020.00 | 9,000 | 0 |
| 30-Apr-2025 | 4,000.00 | 4,010.00 | 3,900.00 | 4,000.00 | 1,700 | 0 |
| 29-Apr-2025 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0 | 0 |
| 28-Apr-2025 | 3,900.00 | 4,000.00 | 3,880.00 | 4,000.00 | 3,000 | 0 |
| 25-Apr-2025 | 3,900.00 | 4,000.00 | 3,900.00 | 4,000.00 | 3,700 | 0 |
| 24-Apr-2025 | 4,020.00 | 4,020.00 | 3,740.00 | 4,000.00 | 3,500 | 0 |
| 23-Apr-2025 | 3,720.00 | 3,990.00 | 3,720.00 | 3,980.00 | 12,100 | 0 |
| 22-Apr-2025 | 3,990.00 | 4,050.00 | 3,410.00 | 3,720.00 | 38,100 | 0 |
| 21-Apr-2025 | 3,890.00 | 4,000.00 | 3,700.00 | 4,000.00 | 20,800 | 0 |
| 17-Apr-2025 | 3,970.00 | 4,000.00 | 3,610.00 | 3,840.00 | 13,000 | 0 |
| 16-Apr-2025 | 3,930.00 | 4,010.00 | 3,920.00 | 4,010.00 | 1,800 | 0 |
| 15-Apr-2025 | 3,900.00 | 4,020.00 | 3,900.00 | 4,020.00 | 4,800 | 0 |
| 14-Apr-2025 | 4,000.00 | 4,070.00 | 4,000.00 | 4,060.00 | 5,300 | 0 |
| 11-Apr-2025 | 4,010.00 | 4,010.00 | 4,010.00 | 4,010.00 | 0 | 0 |
| 10-Apr-2025 | 4,000.00 | 4,020.00 | 3,930.00 | 4,010.00 | 4,300 | 0 |
| 09-Apr-2025 | 3,890.00 | 4,020.00 | 3,720.00 | 4,020.00 | 9,600 | 0 |
| 08-Apr-2025 | 3,700.00 | 4,010.00 | 3,700.00 | 3,900.00 | 2,500 | 0 |
| 27-Mar-2025 | 3,830.00 | 4,010.00 | 3,830.00 | 4,010.00 | 700 | 0 |
| 26-Mar-2025 | 3,980.00 | 4,030.00 | 3,980.00 | 4,010.00 | 6,700 | 0 |
| 25-Mar-2025 | 4,000.00 | 4,010.00 | 3,810.00 | 4,010.00 | 5,700 | 0 |
| 24-Mar-2025 | 4,000.00 | 4,010.00 | 4,000.00 | 4,000.00 | 1,400 | 0 |
| 21-Mar-2025 | 3,800.00 | 4,010.00 | 3,800.00 | 4,010.00 | 3,400 | 0 |
| 20-Mar-2025 | 4,010.00 | 4,010.00 | 4,010.00 | 4,010.00 | 100 | 0 |
| 19-Mar-2025 | 4,010.00 | 4,010.00 | 4,010.00 | 4,010.00 | 200 | 0 |
| 18-Mar-2025 | 4,020.00 | 4,020.00 | 4,020.00 | 4,020.00 | 100 | 0 |
| 17-Mar-2025 | 3,900.00 | 4,020.00 | 3,900.00 | 4,020.00 | 5,400 | 0 |
| 14-Mar-2025 | 4,020.00 | 4,020.00 | 4,020.00 | 4,020.00 | 100 | 0 |
| 13-Mar-2025 | 4,030.00 | 4,030.00 | 4,030.00 | 4,030.00 | 0 | 0 |
| 12-Mar-2025 | 4,030.00 | 4,030.00 | 4,030.00 | 4,030.00 | 100 | 0 |
| 11-Mar-2025 | 3,930.00 | 4,030.00 | 3,930.00 | 4,030.00 | 700 | 0 |
| 10-Mar-2025 | 4,040.00 | 4,040.00 | 4,040.00 | 4,040.00 | 0 | 0 |
| 07-Mar-2025 | 4,040.00 | 4,040.00 | 4,040.00 | 4,040.00 | 0 | 0 |
| 06-Mar-2025 | 4,040.00 | 4,040.00 | 4,040.00 | 4,040.00 | 0 | 0 |
| 05-Mar-2025 | 4,040.00 | 4,050.00 | 3,890.00 | 4,040.00 | 5,500 | 0 |
| 04-Mar-2025 | 3,800.00 | 4,000.00 | 3,800.00 | 4,000.00 | 1,100 | 0 |
| 03-Mar-2025 | 3,800.00 | 4,030.00 | 3,800.00 | 4,030.00 | 8,300 | 0 |
| 28-Feb-2025 | 4,030.00 | 4,030.00 | 4,030.00 | 4,030.00 | 0 | 0 |
| 27-Feb-2025 | 4,010.00 | 4,030.00 | 4,010.00 | 4,030.00 | 4,400 | 0 |
| 26-Feb-2025 | 4,050.00 | 4,050.00 | 4,000.00 | 4,040.00 | 4,800 | 0 |
| 25-Feb-2025 | 4,000.00 | 4,060.00 | 4,000.00 | 4,060.00 | 1,100 | 0 |
| 24-Feb-2025 | 4,000.00 | 4,100.00 | 4,000.00 | 4,100.00 | 3,100 | 0 |
| 21-Feb-2025 | 4,050.00 | 4,050.00 | 4,000.00 | 4,000.00 | 200 | 0 |
| 20-Feb-2025 | 4,040.00 | 4,060.00 | 4,040.00 | 4,060.00 | 800 | 0 |
| 19-Feb-2025 | 4,000.00 | 4,050.00 | 4,000.00 | 4,050.00 | 6,600 | 0 |
| 18-Feb-2025 | 4,050.00 | 4,050.00 | 4,050.00 | 4,050.00 | 100 | 0 |
| 17-Feb-2025 | 4,010.00 | 4,050.00 | 4,010.00 | 4,050.00 | 600 | 0 |
| 14-Feb-2025 | 4,100.00 | 4,100.00 | 4,000.00 | 4,060.00 | 1,300 | 0 |
| 13-Feb-2025 | 4,100.00 | 4,100.00 | 3,920.00 | 4,050.00 | 13,200 | 0 |
| 12-Feb-2025 | 4,100.00 | 4,100.00 | 3,950.00 | 3,970.00 | 13,700 | 0 |
| 11-Feb-2025 | 4,100.00 | 4,100.00 | 4,000.00 | 4,100.00 | 6,800 | 0 |
| 10-Feb-2025 | 4,140.00 | 4,140.00 | 4,000.00 | 4,110.00 | 1,700 | 0 |
| 07-Feb-2025 | 4,050.00 | 4,100.00 | 4,000.00 | 4,100.00 | 2,300 | 0 |