| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 4,050.00 | 4,200.00 | 4,010.00 | 4,020.00 | 141,200 | 0 |
| 17-Jul-2025 | 4,230.00 | 4,230.00 | 4,030.00 | 4,050.00 | 92,700 | 0 |
| 16-Jul-2025 | 4,320.00 | 4,320.00 | 4,180.00 | 4,250.00 | 52,100 | 0 |
| 15-Jul-2025 | 4,340.00 | 4,340.00 | 4,310.00 | 4,320.00 | 5,500 | 0 |
| 14-Jul-2025 | 4,380.00 | 4,400.00 | 4,290.00 | 4,340.00 | 42,100 | 0 |
| 11-Jul-2025 | 4,430.00 | 4,500.00 | 4,370.00 | 4,380.00 | 29,900 | 0 |
| 10-Jul-2025 | 4,410.00 | 4,450.00 | 4,360.00 | 4,420.00 | 15,400 | 0 |
| 09-Jul-2025 | 4,450.00 | 4,450.00 | 4,150.00 | 4,430.00 | 11,700 | 0 |
| 08-Jul-2025 | 4,510.00 | 4,510.00 | 4,410.00 | 4,450.00 | 13,500 | 0 |
| 07-Jul-2025 | 4,550.00 | 4,570.00 | 4,490.00 | 4,510.00 | 4,400 | 0 |
| 04-Jul-2025 | 4,500.00 | 4,550.00 | 4,500.00 | 4,550.00 | 1,700 | 0 |
| 03-Jul-2025 | 4,510.00 | 4,510.00 | 4,500.00 | 4,510.00 | 3,300 | 0 |
| 02-Jul-2025 | 4,550.00 | 4,550.00 | 4,500.00 | 4,510.00 | 6,000 | 0 |
| 01-Jul-2025 | 4,560.00 | 4,640.00 | 4,550.00 | 4,550.00 | 17,100 | 0 |
| 30-Jun-2025 | 4,590.00 | 4,590.00 | 4,550.00 | 4,560.00 | 7,300 | 0 |
| 26-Jun-2025 | 4,600.00 | 4,630.00 | 4,600.00 | 4,600.00 | 3,500 | 0 |
| 25-Jun-2025 | 4,650.00 | 4,650.00 | 4,630.00 | 4,630.00 | 5,500 | 0 |
| 24-Jun-2025 | 4,590.00 | 4,730.00 | 4,590.00 | 4,650.00 | 4,700 | 0 |
| 23-Jun-2025 | 4,620.00 | 4,620.00 | 4,580.00 | 4,590.00 | 21,300 | 0 |
| 20-Jun-2025 | 4,650.00 | 4,650.00 | 4,620.00 | 4,620.00 | 12,500 | 0 |
| 19-Jun-2025 | 4,690.00 | 4,690.00 | 4,640.00 | 4,650.00 | 5,800 | 0 |
| 18-Jun-2025 | 4,650.00 | 4,710.00 | 4,630.00 | 4,690.00 | 21,100 | 0 |
| 17-Jun-2025 | 4,660.00 | 4,660.00 | 4,630.00 | 4,650.00 | 21,300 | 0 |
| 16-Jun-2025 | 4,640.00 | 4,660.00 | 4,640.00 | 4,660.00 | 18,000 | 0 |
| 13-Jun-2025 | 4,640.00 | 4,660.00 | 4,630.00 | 4,640.00 | 17,300 | 0 |
| 12-Jun-2025 | 4,650.00 | 4,660.00 | 4,630.00 | 4,640.00 | 9,700 | 0 |
| 11-Jun-2025 | 4,670.00 | 4,680.00 | 4,630.00 | 4,660.00 | 11,900 | 0 |
| 10-Jun-2025 | 4,680.00 | 4,690.00 | 4,670.00 | 4,680.00 | 30,000 | 0 |
| 05-Jun-2025 | 4,730.00 | 4,750.00 | 4,680.00 | 4,680.00 | 7,800 | 0 |
| 04-Jun-2025 | 4,750.00 | 4,750.00 | 4,650.00 | 4,710.00 | 12,200 | 0 |
| 03-Jun-2025 | 4,780.00 | 4,780.00 | 4,720.00 | 4,750.00 | 5,400 | 0 |
| 02-Jun-2025 | 4,770.00 | 4,790.00 | 4,730.00 | 4,750.00 | 25,100 | 0 |
| 28-May-2025 | 4,740.00 | 4,820.00 | 4,740.00 | 4,770.00 | 5,700 | 0 |
| 27-May-2025 | 4,820.00 | 4,820.00 | 4,730.00 | 4,740.00 | 31,800 | 0 |
| 26-May-2025 | 4,840.00 | 4,860.00 | 4,750.00 | 4,770.00 | 15,700 | 0 |
| 23-May-2025 | 4,870.00 | 4,870.00 | 4,830.00 | 4,830.00 | 7,200 | 0 |
| 22-May-2025 | 4,850.00 | 4,920.00 | 4,850.00 | 4,850.00 | 27,000 | 0 |
| 21-May-2025 | 4,810.00 | 4,900.00 | 4,810.00 | 4,850.00 | 35,100 | 0 |
| 20-May-2025 | 4,780.00 | 4,820.00 | 4,780.00 | 4,810.00 | 48,500 | 0 |
| 19-May-2025 | 4,930.00 | 4,950.00 | 4,650.00 | 4,780.00 | 341,300 | 0 |
| 16-May-2025 | 4,940.00 | 4,940.00 | 4,900.00 | 4,930.00 | 77,700 | 0 |
| 15-May-2025 | 5,000.00 | 5,000.00 | 4,920.00 | 4,940.00 | 19,900 | 0 |
| 14-May-2025 | 4,930.00 | 5,050.00 | 4,820.00 | 4,960.00 | 373,900 | 0 |
| 09-May-2025 | 5,050.00 | 5,125.00 | 4,990.00 | 5,075.00 | 300,100 | 0 |
| 08-May-2025 | 5,075.00 | 5,075.00 | 5,025.00 | 5,025.00 | 54,500 | 0 |
| 07-May-2025 | 5,100.00 | 5,100.00 | 5,025.00 | 5,075.00 | 138,000 | 0 |
| 06-May-2025 | 5,100.00 | 5,100.00 | 5,000.00 | 5,050.00 | 76,400 | 0 |
| 05-May-2025 | 5,025.00 | 5,100.00 | 5,000.00 | 5,075.00 | 94,400 | 0 |
| 02-May-2025 | 5,100.00 | 5,100.00 | 5,000.00 | 5,000.00 | 11,200 | 0 |
| 30-Apr-2025 | 5,100.00 | 5,150.00 | 5,000.00 | 5,025.00 | 121,700 | 0 |
| 29-Apr-2025 | 5,100.00 | 5,100.00 | 5,075.00 | 5,075.00 | 46,300 | 0 |
| 28-Apr-2025 | 5,075.00 | 5,100.00 | 5,050.00 | 5,100.00 | 60,900 | 0 |
| 25-Apr-2025 | 5,050.00 | 5,100.00 | 5,050.00 | 5,075.00 | 14,900 | 0 |
| 24-Apr-2025 | 5,075.00 | 5,100.00 | 5,025.00 | 5,050.00 | 21,100 | 0 |
| 23-Apr-2025 | 5,025.00 | 5,075.00 | 4,990.00 | 5,075.00 | 6,500 | 0 |
| 22-Apr-2025 | 5,075.00 | 5,075.00 | 4,970.00 | 4,980.00 | 30,800 | 0 |
| 21-Apr-2025 | 5,075.00 | 5,075.00 | 4,980.00 | 4,980.00 | 6,200 | 0 |
| 17-Apr-2025 | 5,000.00 | 5,075.00 | 4,970.00 | 5,075.00 | 4,000 | 0 |
| 16-Apr-2025 | 4,990.00 | 5,075.00 | 4,990.00 | 5,025.00 | 10,400 | 0 |
| 15-Apr-2025 | 4,950.00 | 5,100.00 | 4,950.00 | 5,000.00 | 83,500 | 0 |
| 14-Apr-2025 | 5,075.00 | 5,075.00 | 4,800.00 | 4,950.00 | 299,000 | 0 |
| 11-Apr-2025 | 5,100.00 | 5,100.00 | 4,900.00 | 5,050.00 | 18,200 | 0 |
| 10-Apr-2025 | 4,900.00 | 5,100.00 | 4,900.00 | 5,100.00 | 103,700 | 0 |
| 09-Apr-2025 | 5,050.00 | 5,050.00 | 4,800.00 | 5,025.00 | 9,200 | 0 |
| 08-Apr-2025 | 4,920.00 | 4,930.00 | 4,700.00 | 4,930.00 | 31,100 | 0 |
| 27-Mar-2025 | 5,050.00 | 5,150.00 | 5,025.00 | 5,025.00 | 156,100 | 0 |
| 26-Mar-2025 | 5,100.00 | 5,125.00 | 5,000.00 | 5,100.00 | 112,600 | 0 |
| 25-Mar-2025 | 5,050.00 | 5,100.00 | 4,930.00 | 5,100.00 | 26,900 | 0 |
| 24-Mar-2025 | 4,970.00 | 5,050.00 | 4,910.00 | 5,050.00 | 15,800 | 0 |
| 21-Mar-2025 | 5,075.00 | 5,075.00 | 4,960.00 | 4,970.00 | 14,300 | 0 |
| 20-Mar-2025 | 5,075.00 | 5,075.00 | 4,990.00 | 5,075.00 | 74,900 | 0 |
| 19-Mar-2025 | 5,050.00 | 5,100.00 | 4,940.00 | 5,075.00 | 109,600 | 0 |
| 18-Mar-2025 | 5,075.00 | 5,075.00 | 4,910.00 | 5,050.00 | 27,600 | 0 |
| 17-Mar-2025 | 4,990.00 | 5,100.00 | 4,950.00 | 5,100.00 | 4,400 | 0 |
| 14-Mar-2025 | 5,025.00 | 5,050.00 | 5,000.00 | 5,050.00 | 63,400 | 0 |
| 13-Mar-2025 | 5,025.00 | 5,025.00 | 4,990.00 | 5,000.00 | 1,300 | 0 |
| 12-Mar-2025 | 5,025.00 | 5,025.00 | 5,000.00 | 5,000.00 | 1,000 | 0 |
| 11-Mar-2025 | 4,940.00 | 5,025.00 | 4,940.00 | 5,025.00 | 5,500 | 0 |
| 10-Mar-2025 | 5,000.00 | 5,000.00 | 4,990.00 | 4,990.00 | 3,100 | 0 |
| 07-Mar-2025 | 5,025.00 | 5,025.00 | 4,910.00 | 5,000.00 | 10,500 | 0 |
| 06-Mar-2025 | 5,050.00 | 5,100.00 | 5,050.00 | 5,050.00 | 87,800 | 0 |
| 05-Mar-2025 | 5,000.00 | 5,050.00 | 4,920.00 | 5,050.00 | 31,500 | 0 |
| 04-Mar-2025 | 4,980.00 | 5,050.00 | 4,980.00 | 5,000.00 | 15,100 | 0 |
| 03-Mar-2025 | 4,900.00 | 5,025.00 | 4,800.00 | 5,025.00 | 65,600 | 0 |
| 28-Feb-2025 | 4,990.00 | 5,000.00 | 4,900.00 | 4,900.00 | 16,100 | 0 |
| 27-Feb-2025 | 5,100.00 | 5,100.00 | 5,000.00 | 5,000.00 | 13,000 | 0 |
| 26-Feb-2025 | 5,050.00 | 5,150.00 | 5,000.00 | 5,000.00 | 149,600 | 0 |
| 25-Feb-2025 | 5,100.00 | 5,100.00 | 5,000.00 | 5,050.00 | 51,100 | 0 |
| 24-Feb-2025 | 5,050.00 | 5,100.00 | 5,000.00 | 5,050.00 | 37,600 | 0 |
| 21-Feb-2025 | 5,025.00 | 5,050.00 | 5,000.00 | 5,050.00 | 26,300 | 0 |
| 20-Feb-2025 | 5,075.00 | 5,100.00 | 5,000.00 | 5,025.00 | 11,700 | 0 |
| 19-Feb-2025 | 5,075.00 | 5,075.00 | 5,000.00 | 5,000.00 | 38,200 | 0 |
| 18-Feb-2025 | 5,075.00 | 5,100.00 | 5,050.00 | 5,075.00 | 22,100 | 0 |
| 17-Feb-2025 | 5,150.00 | 5,150.00 | 5,050.00 | 5,100.00 | 3,200 | 0 |
| 14-Feb-2025 | 5,150.00 | 5,150.00 | 5,050.00 | 5,150.00 | 1,000 | 0 |
| 13-Feb-2025 | 5,150.00 | 5,150.00 | 5,050.00 | 5,150.00 | 1,800 | 0 |
| 12-Feb-2025 | 5,050.00 | 5,100.00 | 5,025.00 | 5,050.00 | 7,800 | 0 |
| 11-Feb-2025 | 5,100.00 | 5,125.00 | 5,050.00 | 5,050.00 | 7,500 | 0 |
| 10-Feb-2025 | 5,150.00 | 5,150.00 | 5,075.00 | 5,075.00 | 12,700 | 0 |
| 07-Feb-2025 | 5,125.00 | 5,225.00 | 5,050.00 | 5,100.00 | 101,900 | 0 |