| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 4,770.00 | 4,770.00 | 4,700.00 | 4,700.00 | 756,900 | 0 |
| 17-Jul-2025 | 4,650.00 | 4,750.00 | 4,650.00 | 4,750.00 | 840,100 | 0 |
| 16-Jul-2025 | 4,730.00 | 4,730.00 | 4,640.00 | 4,650.00 | 2,962,100 | 0 |
| 15-Jul-2025 | 4,710.00 | 4,760.00 | 4,700.00 | 4,730.00 | 2,291,700 | 0 |
| 14-Jul-2025 | 4,730.00 | 4,760.00 | 4,700.00 | 4,700.00 | 1,851,500 | 0 |
| 11-Jul-2025 | 4,730.00 | 4,740.00 | 4,700.00 | 4,730.00 | 1,554,500 | 0 |
| 10-Jul-2025 | 4,750.00 | 4,750.00 | 4,680.00 | 4,720.00 | 2,050,100 | 0 |
| 09-Jul-2025 | 4,740.00 | 4,790.00 | 4,700.00 | 4,700.00 | 1,913,900 | 0 |
| 08-Jul-2025 | 4,730.00 | 4,790.00 | 4,700.00 | 4,700.00 | 3,375,900 | 0 |
| 07-Jul-2025 | 4,790.00 | 4,850.00 | 4,710.00 | 4,730.00 | 685,900 | 0 |
| 04-Jul-2025 | 4,870.00 | 4,890.00 | 4,780.00 | 4,850.00 | 1,366,400 | 0 |
| 03-Jul-2025 | 4,810.00 | 4,880.00 | 4,790.00 | 4,840.00 | 1,379,500 | 0 |
| 02-Jul-2025 | 4,730.00 | 4,870.00 | 4,700.00 | 4,810.00 | 1,428,500 | 0 |
| 01-Jul-2025 | 4,880.00 | 4,890.00 | 4,710.00 | 4,710.00 | 392,100 | 0 |
| 30-Jun-2025 | 4,790.00 | 4,930.00 | 4,740.00 | 4,870.00 | 3,328,300 | 0 |
| 26-Jun-2025 | 4,700.00 | 4,770.00 | 4,700.00 | 4,770.00 | 960,100 | 0 |
| 25-Jun-2025 | 4,710.00 | 4,740.00 | 4,650.00 | 4,700.00 | 4,342,600 | 0 |
| 24-Jun-2025 | 4,550.00 | 4,740.00 | 4,550.00 | 4,690.00 | 1,682,000 | 0 |
| 23-Jun-2025 | 4,630.00 | 4,690.00 | 4,530.00 | 4,530.00 | 1,815,400 | 0 |
| 20-Jun-2025 | 4,710.00 | 4,740.00 | 4,650.00 | 4,650.00 | 9,046,900 | 0 |
| 19-Jun-2025 | 4,830.00 | 4,830.00 | 4,700.00 | 4,710.00 | 992,300 | 0 |
| 18-Jun-2025 | 4,870.00 | 4,920.00 | 4,720.00 | 4,830.00 | 2,085,100 | 0 |
| 17-Jun-2025 | 4,840.00 | 4,880.00 | 4,790.00 | 4,830.00 | 829,700 | 0 |
| 16-Jun-2025 | 4,780.00 | 4,830.00 | 4,760.00 | 4,830.00 | 1,400,300 | 0 |
| 13-Jun-2025 | 4,880.00 | 4,880.00 | 4,730.00 | 4,780.00 | 2,250,400 | 0 |
| 12-Jun-2025 | 4,850.00 | 4,890.00 | 4,800.00 | 4,880.00 | 2,216,800 | 0 |
| 11-Jun-2025 | 4,800.00 | 4,900.00 | 4,690.00 | 4,850.00 | 2,749,700 | 0 |
| 10-Jun-2025 | 4,800.00 | 4,870.00 | 4,690.00 | 4,800.00 | 1,680,800 | 0 |
| 05-Jun-2025 | 4,820.00 | 4,840.00 | 4,710.00 | 4,800.00 | 1,819,300 | 0 |
| 04-Jun-2025 | 4,650.00 | 4,840.00 | 4,630.00 | 4,820.00 | 3,579,300 | 0 |
| 03-Jun-2025 | 4,650.00 | 4,690.00 | 4,560.00 | 4,650.00 | 1,879,200 | 0 |
| 02-Jun-2025 | 4,870.00 | 4,870.00 | 4,600.00 | 4,650.00 | 7,809,900 | 0 |
| 28-May-2025 | 4,710.00 | 4,880.00 | 4,560.00 | 4,880.00 | 9,104,000 | 0 |
| 27-May-2025 | 4,790.00 | 4,800.00 | 4,570.00 | 4,720.00 | 4,876,000 | 0 |
| 26-May-2025 | 4,900.00 | 4,900.00 | 4,710.00 | 4,800.00 | 1,568,500 | 0 |
| 23-May-2025 | 4,910.00 | 4,930.00 | 4,890.00 | 4,900.00 | 2,990,900 | 0 |
| 22-May-2025 | 4,880.00 | 5,400.00 | 4,770.00 | 4,980.00 | 14,353,700 | 0 |
| 21-May-2025 | 4,650.00 | 4,920.00 | 4,600.00 | 4,880.00 | 6,997,700 | 0 |
| 20-May-2025 | 4,720.00 | 4,740.00 | 4,530.00 | 4,620.00 | 7,820,600 | 0 |
| 19-May-2025 | 4,500.00 | 4,760.00 | 4,480.00 | 4,710.00 | 5,727,700 | 0 |
| 16-May-2025 | 4,500.00 | 4,520.00 | 4,410.00 | 4,500.00 | 3,112,600 | 0 |
| 15-May-2025 | 4,400.00 | 4,520.00 | 4,400.00 | 4,490.00 | 1,660,700 | 0 |
| 14-May-2025 | 4,400.00 | 4,430.00 | 4,260.00 | 4,400.00 | 2,134,300 | 0 |
| 09-May-2025 | 4,430.00 | 4,430.00 | 4,360.00 | 4,400.00 | 622,800 | 0 |
| 08-May-2025 | 4,480.00 | 4,480.00 | 4,370.00 | 4,430.00 | 2,638,100 | 0 |
| 07-May-2025 | 4,490.00 | 4,500.00 | 4,440.00 | 4,440.00 | 1,315,600 | 0 |
| 06-May-2025 | 4,490.00 | 4,550.00 | 4,470.00 | 4,480.00 | 1,577,000 | 0 |
| 05-May-2025 | 4,550.00 | 4,550.00 | 4,420.00 | 4,490.00 | 1,821,800 | 0 |
| 02-May-2025 | 4,580.00 | 4,590.00 | 4,420.00 | 4,500.00 | 2,472,800 | 0 |
| 30-Apr-2025 | 4,730.00 | 4,730.00 | 4,500.00 | 4,580.00 | 5,042,000 | 0 |
| 29-Apr-2025 | 4,800.00 | 4,800.00 | 4,650.00 | 4,730.00 | 3,026,300 | 0 |
| 28-Apr-2025 | 4,870.00 | 4,870.00 | 4,720.00 | 4,830.00 | 2,933,200 | 0 |
| 25-Apr-2025 | 4,560.00 | 4,700.00 | 4,560.00 | 4,660.00 | 2,439,200 | 0 |
| 24-Apr-2025 | 4,510.00 | 4,670.00 | 4,450.00 | 4,530.00 | 2,584,700 | 0 |
| 23-Apr-2025 | 4,130.00 | 4,480.00 | 4,130.00 | 4,450.00 | 4,105,900 | 0 |
| 22-Apr-2025 | 4,120.00 | 4,180.00 | 4,100.00 | 4,130.00 | 1,944,100 | 0 |
| 21-Apr-2025 | 4,230.00 | 4,260.00 | 4,100.00 | 4,120.00 | 1,589,100 | 0 |
| 17-Apr-2025 | 4,400.00 | 4,400.00 | 4,220.00 | 4,220.00 | 420,500 | 0 |
| 16-Apr-2025 | 4,260.00 | 4,340.00 | 4,220.00 | 4,270.00 | 529,500 | 0 |
| 15-Apr-2025 | 4,360.00 | 4,380.00 | 4,250.00 | 4,250.00 | 405,500 | 0 |
| 14-Apr-2025 | 4,240.00 | 4,360.00 | 4,200.00 | 4,360.00 | 693,600 | 0 |
| 11-Apr-2025 | 4,410.00 | 4,420.00 | 4,200.00 | 4,200.00 | 713,100 | 0 |
| 10-Apr-2025 | 4,400.00 | 4,570.00 | 4,310.00 | 4,440.00 | 1,321,600 | 0 |
| 09-Apr-2025 | 4,330.00 | 4,400.00 | 4,220.00 | 4,310.00 | 2,024,200 | 0 |
| 08-Apr-2025 | 4,250.00 | 4,450.00 | 4,110.00 | 4,340.00 | 3,069,500 | 0 |
| 27-Mar-2025 | 4,250.00 | 4,540.00 | 4,120.00 | 4,540.00 | 2,847,400 | 0 |
| 26-Mar-2025 | 4,080.00 | 4,250.00 | 4,070.00 | 4,190.00 | 2,030,400 | 0 |
| 25-Mar-2025 | 4,030.00 | 4,160.00 | 3,950.00 | 4,080.00 | 635,600 | 0 |
| 24-Mar-2025 | 4,030.00 | 4,120.00 | 3,980.00 | 4,030.00 | 2,060,400 | 0 |
| 21-Mar-2025 | 4,030.00 | 4,030.00 | 3,890.00 | 4,030.00 | 6,249,700 | 0 |
| 20-Mar-2025 | 4,050.00 | 4,070.00 | 3,900.00 | 4,030.00 | 2,921,400 | 0 |
| 19-Mar-2025 | 4,180.00 | 4,180.00 | 3,940.00 | 4,030.00 | 2,801,900 | 0 |
| 18-Mar-2025 | 4,270.00 | 4,290.00 | 4,180.00 | 4,180.00 | 676,000 | 0 |
| 17-Mar-2025 | 4,360.00 | 4,360.00 | 4,250.00 | 4,260.00 | 279,900 | 0 |
| 14-Mar-2025 | 4,380.00 | 4,400.00 | 4,350.00 | 4,350.00 | 234,200 | 0 |
| 13-Mar-2025 | 4,410.00 | 4,440.00 | 4,350.00 | 4,400.00 | 383,700 | 0 |
| 12-Mar-2025 | 4,460.00 | 4,500.00 | 4,410.00 | 4,410.00 | 454,800 | 0 |
| 11-Mar-2025 | 4,460.00 | 4,510.00 | 4,370.00 | 4,460.00 | 960,900 | 0 |
| 10-Mar-2025 | 4,600.00 | 4,600.00 | 4,410.00 | 4,490.00 | 1,555,600 | 0 |
| 07-Mar-2025 | 4,550.00 | 4,600.00 | 4,500.00 | 4,600.00 | 480,000 | 0 |
| 06-Mar-2025 | 4,500.00 | 4,560.00 | 4,450.00 | 4,550.00 | 1,446,900 | 0 |
| 05-Mar-2025 | 4,320.00 | 4,530.00 | 4,300.00 | 4,500.00 | 3,042,400 | 0 |
| 04-Mar-2025 | 4,500.00 | 4,500.00 | 4,280.00 | 4,320.00 | 1,149,200 | 0 |
| 03-Mar-2025 | 4,560.00 | 4,590.00 | 4,440.00 | 4,440.00 | 1,581,800 | 0 |
| 28-Feb-2025 | 4,340.00 | 4,560.00 | 4,220.00 | 4,560.00 | 4,656,700 | 0 |
| 27-Feb-2025 | 4,400.00 | 4,400.00 | 4,270.00 | 4,350.00 | 2,385,100 | 0 |
| 26-Feb-2025 | 4,540.00 | 4,560.00 | 4,340.00 | 4,400.00 | 3,497,300 | 0 |
| 25-Feb-2025 | 4,600.00 | 4,620.00 | 4,450.00 | 4,540.00 | 3,784,400 | 0 |
| 24-Feb-2025 | 4,650.00 | 4,690.00 | 4,550.00 | 4,600.00 | 1,805,400 | 0 |
| 21-Feb-2025 | 4,700.00 | 4,770.00 | 4,640.00 | 4,660.00 | 5,139,700 | 0 |
| 20-Feb-2025 | 4,740.00 | 4,740.00 | 4,620.00 | 4,700.00 | 5,125,300 | 0 |
| 19-Feb-2025 | 4,850.00 | 4,850.00 | 4,670.00 | 4,740.00 | 2,394,400 | 0 |
| 18-Feb-2025 | 4,810.00 | 4,870.00 | 4,770.00 | 4,850.00 | 695,400 | 0 |
| 17-Feb-2025 | 4,890.00 | 4,900.00 | 4,700.00 | 4,800.00 | 1,064,800 | 0 |
| 14-Feb-2025 | 4,910.00 | 5,000.00 | 4,860.00 | 4,900.00 | 516,400 | 0 |
| 13-Feb-2025 | 5,025.00 | 5,050.00 | 4,900.00 | 5,000.00 | 603,800 | 0 |
| 12-Feb-2025 | 5,000.00 | 5,050.00 | 4,940.00 | 4,990.00 | 2,050,900 | 0 |
| 11-Feb-2025 | 4,990.00 | 5,050.00 | 4,970.00 | 5,000.00 | 736,900 | 0 |
| 10-Feb-2025 | 5,000.00 | 5,025.00 | 4,900.00 | 4,990.00 | 602,100 | 0 |
| 07-Feb-2025 | 4,910.00 | 5,050.00 | 4,900.00 | 5,000.00 | 692,400 | 0 |