| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 25-Jul-2025 | 4,690.00 | 4,750.00 | 4,690.00 | 4,740.00 | 49,300 | 0 |
| 24-Jul-2025 | 4,670.00 | 4,750.00 | 4,600.00 | 4,650.00 | 125,700 | 0 |
| 23-Jul-2025 | 4,790.00 | 4,960.00 | 4,550.00 | 4,640.00 | 367,600 | 0 |
| 22-Jul-2025 | 4,850.00 | 4,900.00 | 4,610.00 | 4,620.00 | 125,800 | 0 |
| 21-Jul-2025 | 4,610.00 | 4,970.00 | 4,560.00 | 4,850.00 | 311,700 | 0 |
| 18-Jul-2025 | 5,175.00 | 5,275.00 | 4,550.00 | 4,640.00 | 793,700 | 0 |
| 17-Jul-2025 | 5,100.00 | 5,725.00 | 4,500.00 | 5,175.00 | 2,200,200 | 0 |
| 16-Jul-2025 | 3,890.00 | 4,810.00 | 3,850.00 | 4,810.00 | 428,000 | 0 |
| 15-Jul-2025 | 3,900.00 | 3,900.00 | 3,810.00 | 3,850.00 | 23,700 | 0 |
| 14-Jul-2025 | 3,930.00 | 3,940.00 | 3,870.00 | 3,900.00 | 123,700 | 0 |
| 11-Jul-2025 | 3,870.00 | 3,930.00 | 3,870.00 | 3,900.00 | 11,600 | 0 |
| 10-Jul-2025 | 3,930.00 | 3,930.00 | 3,900.00 | 3,900.00 | 14,400 | 0 |
| 09-Jul-2025 | 3,910.00 | 3,940.00 | 3,900.00 | 3,910.00 | 9,900 | 0 |
| 08-Jul-2025 | 3,840.00 | 3,930.00 | 3,840.00 | 3,920.00 | 17,400 | 0 |
| 07-Jul-2025 | 3,800.00 | 3,900.00 | 3,790.00 | 3,840.00 | 11,800 | 0 |
| 04-Jul-2025 | 3,780.00 | 3,800.00 | 3,780.00 | 3,800.00 | 9,200 | 0 |
| 03-Jul-2025 | 3,790.00 | 3,810.00 | 3,750.00 | 3,770.00 | 14,300 | 0 |
| 02-Jul-2025 | 3,780.00 | 3,820.00 | 3,750.00 | 3,790.00 | 18,000 | 0 |
| 01-Jul-2025 | 3,780.00 | 3,840.00 | 3,760.00 | 3,780.00 | 23,000 | 0 |
| 30-Jun-2025 | 3,710.00 | 3,850.00 | 3,700.00 | 3,760.00 | 25,900 | 0 |
| 26-Jun-2025 | 3,750.00 | 3,750.00 | 3,700.00 | 3,710.00 | 7,600 | 0 |
| 25-Jun-2025 | 3,750.00 | 3,770.00 | 3,700.00 | 3,750.00 | 4,200 | 0 |
| 24-Jun-2025 | 3,720.00 | 3,810.00 | 3,720.00 | 3,750.00 | 7,900 | 0 |
| 23-Jun-2025 | 3,790.00 | 3,790.00 | 3,600.00 | 3,720.00 | 29,900 | 0 |
| 20-Jun-2025 | 3,820.00 | 3,820.00 | 3,710.00 | 3,810.00 | 27,000 | 0 |
| 19-Jun-2025 | 3,900.00 | 3,930.00 | 3,790.00 | 3,820.00 | 50,300 | 0 |
| 18-Jun-2025 | 3,920.00 | 4,000.00 | 3,870.00 | 3,910.00 | 35,300 | 0 |
| 17-Jun-2025 | 3,890.00 | 3,930.00 | 3,860.00 | 3,920.00 | 52,000 | 0 |
| 16-Jun-2025 | 3,890.00 | 3,950.00 | 3,870.00 | 3,890.00 | 10,200 | 0 |
| 13-Jun-2025 | 3,920.00 | 3,960.00 | 3,870.00 | 3,920.00 | 15,800 | 0 |
| 12-Jun-2025 | 3,980.00 | 4,040.00 | 3,890.00 | 3,910.00 | 47,600 | 0 |
| 11-Jun-2025 | 3,990.00 | 3,990.00 | 3,930.00 | 3,990.00 | 20,400 | 0 |
| 10-Jun-2025 | 3,880.00 | 4,020.00 | 3,880.00 | 3,980.00 | 40,000 | 0 |
| 05-Jun-2025 | 3,880.00 | 3,910.00 | 3,860.00 | 3,890.00 | 17,100 | 0 |
| 04-Jun-2025 | 3,870.00 | 3,890.00 | 3,870.00 | 3,880.00 | 19,500 | 0 |
| 03-Jun-2025 | 3,890.00 | 3,910.00 | 3,850.00 | 3,900.00 | 31,200 | 0 |
| 02-Jun-2025 | 3,920.00 | 3,930.00 | 3,890.00 | 3,920.00 | 32,700 | 0 |
| 28-May-2025 | 3,920.00 | 3,970.00 | 3,880.00 | 3,930.00 | 54,700 | 0 |
| 27-May-2025 | 3,950.00 | 3,970.00 | 3,920.00 | 3,930.00 | 27,300 | 0 |
| 26-May-2025 | 3,970.00 | 3,970.00 | 3,910.00 | 3,950.00 | 32,300 | 0 |
| 23-May-2025 | 3,950.00 | 3,960.00 | 3,940.00 | 3,960.00 | 12,200 | 0 |
| 22-May-2025 | 3,960.00 | 3,960.00 | 3,910.00 | 3,950.00 | 19,400 | 0 |
| 21-May-2025 | 3,910.00 | 3,960.00 | 3,910.00 | 3,940.00 | 11,000 | 0 |
| 20-May-2025 | 3,960.00 | 3,960.00 | 3,890.00 | 3,900.00 | 62,100 | 0 |
| 19-May-2025 | 3,970.00 | 3,970.00 | 3,900.00 | 3,940.00 | 34,400 | 0 |
| 16-May-2025 | 3,940.00 | 3,970.00 | 3,940.00 | 3,970.00 | 37,900 | 0 |
| 15-May-2025 | 3,950.00 | 3,960.00 | 3,910.00 | 3,940.00 | 17,900 | 0 |
| 14-May-2025 | 4,050.00 | 4,050.00 | 3,860.00 | 3,950.00 | 74,700 | 0 |
| 09-May-2025 | 3,920.00 | 3,960.00 | 3,890.00 | 3,950.00 | 24,500 | 0 |
| 08-May-2025 | 3,990.00 | 4,020.00 | 3,900.00 | 3,960.00 | 36,800 | 0 |
| 07-May-2025 | 4,100.00 | 4,100.00 | 3,980.00 | 3,990.00 | 81,600 | 0 |
| 06-May-2025 | 4,120.00 | 4,120.00 | 4,070.00 | 4,080.00 | 57,800 | 0 |
| 05-May-2025 | 4,110.00 | 4,110.00 | 4,000.00 | 4,070.00 | 62,200 | 0 |
| 02-May-2025 | 4,140.00 | 4,170.00 | 4,110.00 | 4,130.00 | 14,800 | 0 |
| 30-Apr-2025 | 4,150.00 | 4,160.00 | 4,090.00 | 4,140.00 | 56,800 | 0 |
| 29-Apr-2025 | 4,310.00 | 4,310.00 | 4,120.00 | 4,130.00 | 62,100 | 0 |
| 28-Apr-2025 | 4,110.00 | 4,500.00 | 4,100.00 | 4,160.00 | 235,800 | 0 |
| 25-Apr-2025 | 4,220.00 | 4,260.00 | 4,060.00 | 4,110.00 | 146,900 | 0 |
| 24-Apr-2025 | 4,100.00 | 4,220.00 | 4,100.00 | 4,160.00 | 113,600 | 0 |
| 23-Apr-2025 | 4,150.00 | 4,300.00 | 4,070.00 | 4,110.00 | 204,200 | 0 |
| 22-Apr-2025 | 4,350.00 | 4,400.00 | 4,080.00 | 4,150.00 | 309,600 | 0 |
| 21-Apr-2025 | 3,780.00 | 4,660.00 | 3,720.00 | 4,280.00 | 701,200 | 0 |
| 17-Apr-2025 | 3,830.00 | 3,860.00 | 3,750.00 | 3,780.00 | 45,200 | 0 |
| 16-Apr-2025 | 3,870.00 | 3,900.00 | 3,750.00 | 3,830.00 | 73,800 | 0 |
| 15-Apr-2025 | 3,900.00 | 3,960.00 | 3,850.00 | 3,860.00 | 77,100 | 0 |
| 14-Apr-2025 | 3,990.00 | 3,990.00 | 3,850.00 | 3,890.00 | 88,600 | 0 |
| 11-Apr-2025 | 3,960.00 | 4,150.00 | 3,920.00 | 3,940.00 | 40,400 | 0 |
| 10-Apr-2025 | 3,840.00 | 3,990.00 | 3,750.00 | 3,960.00 | 103,300 | 0 |
| 09-Apr-2025 | 3,750.00 | 4,000.00 | 3,730.00 | 3,790.00 | 66,800 | 0 |
| 08-Apr-2025 | 3,850.00 | 3,850.00 | 3,600.00 | 3,750.00 | 140,700 | 0 |
| 27-Mar-2025 | 3,980.00 | 3,980.00 | 3,720.00 | 3,970.00 | 38,900 | 0 |
| 26-Mar-2025 | 3,990.00 | 3,990.00 | 3,800.00 | 3,980.00 | 85,400 | 0 |
| 25-Mar-2025 | 3,980.00 | 4,040.00 | 3,850.00 | 3,900.00 | 55,800 | 0 |
| 24-Mar-2025 | 4,310.00 | 4,350.00 | 3,850.00 | 3,930.00 | 101,900 | 0 |
| 21-Mar-2025 | 4,700.00 | 4,790.00 | 4,240.00 | 4,250.00 | 162,100 | 0 |
| 20-Mar-2025 | 4,850.00 | 4,970.00 | 4,500.00 | 4,580.00 | 357,700 | 0 |
| 19-Mar-2025 | 4,200.00 | 4,980.00 | 4,060.00 | 4,700.00 | 649,200 | 0 |
| 18-Mar-2025 | 4,450.00 | 4,850.00 | 3,790.00 | 4,150.00 | 153,900 | 0 |
| 17-Mar-2025 | 4,810.00 | 4,860.00 | 4,300.00 | 4,360.00 | 191,700 | 0 |
| 14-Mar-2025 | 4,850.00 | 4,850.00 | 4,450.00 | 4,810.00 | 208,400 | 0 |
| 13-Mar-2025 | 5,000.00 | 5,100.00 | 4,850.00 | 4,910.00 | 128,500 | 0 |
| 12-Mar-2025 | 5,250.00 | 5,250.00 | 4,800.00 | 4,920.00 | 369,000 | 0 |
| 11-Mar-2025 | 4,810.00 | 5,625.00 | 4,810.00 | 5,250.00 | 895,200 | 0 |
| 10-Mar-2025 | 5,275.00 | 5,275.00 | 4,800.00 | 4,800.00 | 297,500 | 0 |
| 07-Mar-2025 | 5,675.00 | 5,700.00 | 5,175.00 | 5,175.00 | 484,600 | 0 |
| 06-Mar-2025 | 5,800.00 | 5,925.00 | 5,050.00 | 5,475.00 | 1,438,900 | 0 |
| 05-Mar-2025 | 4,290.00 | 5,450.00 | 4,240.00 | 5,450.00 | 1,273,000 | 0 |
| 04-Mar-2025 | 5,025.00 | 5,025.00 | 4,270.00 | 4,370.00 | 469,600 | 0 |
| 03-Mar-2025 | 5,525.00 | 5,725.00 | 4,770.00 | 5,025.00 | 1,193,100 | 0 |
| 28-Feb-2025 | 6,375.00 | 6,575.00 | 5,350.00 | 5,500.00 | 795,700 | 0 |
| 27-Feb-2025 | 7,125.00 | 7,425.00 | 6,050.00 | 6,375.00 | 1,656,500 | 0 |
| 26-Feb-2025 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 0 | 0 |
| 25-Feb-2025 | 6,350.00 | 7,300.00 | 5,600.00 | 6,700.00 | 2,626,000 | 0 |
| 24-Feb-2025 | 4,930.00 | 6,150.00 | 4,930.00 | 6,150.00 | 2,480,200 | 0 |
| 21-Feb-2025 | 5,375.00 | 6,100.00 | 4,770.00 | 4,930.00 | 2,831,100 | 0 |
| 20-Feb-2025 | 5,150.00 | 5,575.00 | 4,700.00 | 5,575.00 | 2,617,400 | 0 |
| 19-Feb-2025 | 3,600.00 | 4,470.00 | 3,600.00 | 4,470.00 | 654,700 | 0 |
| 18-Feb-2025 | 3,590.00 | 3,600.00 | 3,580.00 | 3,580.00 | 11,000 | 0 |
| 17-Feb-2025 | 3,540.00 | 3,630.00 | 3,500.00 | 3,580.00 | 43,800 | 0 |
| 14-Feb-2025 | 3,680.00 | 3,680.00 | 3,550.00 | 3,630.00 | 2,000 | 0 |