| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 1,910.00 | 1,940.00 | 1,895.00 | 1,900.00 | 2,040,800 | 0 |
| 17-Jul-2025 | 1,900.00 | 1,910.00 | 1,885.00 | 1,905.00 | 1,998,400 | 0 |
| 16-Jul-2025 | 1,840.00 | 1,910.00 | 1,840.00 | 1,900.00 | 3,347,700 | 0 |
| 15-Jul-2025 | 1,830.00 | 1,840.00 | 1,815.00 | 1,830.00 | 1,909,100 | 0 |
| 14-Jul-2025 | 1,830.00 | 1,835.00 | 1,810.00 | 1,830.00 | 758,500 | 0 |
| 11-Jul-2025 | 1,795.00 | 1,840.00 | 1,790.00 | 1,830.00 | 1,455,800 | 0 |
| 10-Jul-2025 | 1,800.00 | 1,800.00 | 1,775.00 | 1,790.00 | 2,530,900 | 0 |
| 09-Jul-2025 | 1,825.00 | 1,830.00 | 1,800.00 | 1,800.00 | 1,473,100 | 0 |
| 08-Jul-2025 | 1,805.00 | 1,835.00 | 1,780.00 | 1,825.00 | 1,274,000 | 0 |
| 07-Jul-2025 | 1,850.00 | 1,850.00 | 1,810.00 | 1,810.00 | 1,195,900 | 0 |
| 04-Jul-2025 | 1,890.00 | 1,890.00 | 1,850.00 | 1,850.00 | 935,200 | 0 |
| 03-Jul-2025 | 1,830.00 | 1,895.00 | 1,830.00 | 1,890.00 | 3,552,000 | 0 |
| 02-Jul-2025 | 1,855.00 | 1,855.00 | 1,820.00 | 1,830.00 | 2,853,300 | 0 |
| 01-Jul-2025 | 1,865.00 | 1,865.00 | 1,805.00 | 1,830.00 | 5,135,900 | 0 |
| 30-Jun-2025 | 1,950.00 | 1,970.00 | 1,910.00 | 1,930.00 | 7,148,200 | 0 |
| 26-Jun-2025 | 1,905.00 | 1,940.00 | 1,895.00 | 1,940.00 | 2,928,600 | 0 |
| 25-Jun-2025 | 1,895.00 | 1,905.00 | 1,885.00 | 1,900.00 | 2,089,800 | 0 |
| 24-Jun-2025 | 1,860.00 | 1,900.00 | 1,860.00 | 1,895.00 | 1,579,700 | 0 |
| 23-Jun-2025 | 1,805.00 | 1,870.00 | 1,805.00 | 1,850.00 | 4,378,800 | 0 |
| 20-Jun-2025 | 1,910.00 | 1,915.00 | 1,885.00 | 1,900.00 | 3,331,600 | 0 |
| 19-Jun-2025 | 1,935.00 | 1,940.00 | 1,890.00 | 1,890.00 | 4,128,000 | 0 |
| 18-Jun-2025 | 1,920.00 | 1,940.00 | 1,915.00 | 1,930.00 | 1,494,200 | 0 |
| 17-Jun-2025 | 1,905.00 | 1,925.00 | 1,890.00 | 1,915.00 | 1,173,600 | 0 |
| 16-Jun-2025 | 1,915.00 | 1,930.00 | 1,895.00 | 1,895.00 | 2,094,700 | 0 |
| 13-Jun-2025 | 1,900.00 | 1,930.00 | 1,900.00 | 1,915.00 | 1,197,600 | 0 |
| 12-Jun-2025 | 1,940.00 | 1,955.00 | 1,895.00 | 1,900.00 | 2,859,300 | 0 |
| 11-Jun-2025 | 1,935.00 | 1,945.00 | 1,915.00 | 1,940.00 | 976,500 | 0 |
| 10-Jun-2025 | 1,920.00 | 1,935.00 | 1,910.00 | 1,925.00 | 1,889,900 | 0 |
| 05-Jun-2025 | 1,925.00 | 1,925.00 | 1,900.00 | 1,920.00 | 900,200 | 0 |
| 04-Jun-2025 | 1,915.00 | 1,925.00 | 1,890.00 | 1,920.00 | 2,192,200 | 0 |
| 03-Jun-2025 | 1,915.00 | 1,935.00 | 1,875.00 | 1,915.00 | 5,093,100 | 0 |
| 02-Jun-2025 | 1,915.00 | 1,930.00 | 1,900.00 | 1,910.00 | 2,628,900 | 0 |
| 28-May-2025 | 1,885.00 | 1,930.00 | 1,885.00 | 1,910.00 | 2,926,700 | 0 |
| 27-May-2025 | 1,890.00 | 1,895.00 | 1,865.00 | 1,885.00 | 1,777,500 | 0 |
| 26-May-2025 | 1,880.00 | 1,910.00 | 1,840.00 | 1,880.00 | 3,279,500 | 0 |
| 23-May-2025 | 1,905.00 | 1,910.00 | 1,875.00 | 1,880.00 | 1,991,300 | 0 |
| 22-May-2025 | 1,955.00 | 1,955.00 | 1,920.00 | 1,945.00 | 1,826,300 | 0 |
| 21-May-2025 | 1,935.00 | 1,955.00 | 1,930.00 | 1,950.00 | 1,498,300 | 0 |
| 20-May-2025 | 1,935.00 | 1,970.00 | 1,915.00 | 1,930.00 | 4,232,300 | 0 |
| 19-May-2025 | 1,880.00 | 1,940.00 | 1,880.00 | 1,930.00 | 4,960,200 | 0 |
| 16-May-2025 | 1,870.00 | 1,885.00 | 1,850.00 | 1,860.00 | 4,509,000 | 0 |
| 15-May-2025 | 1,875.00 | 1,900.00 | 1,850.00 | 1,870.00 | 1,995,700 | 0 |
| 14-May-2025 | 1,795.00 | 1,895.00 | 1,795.00 | 1,875.00 | 5,928,400 | 0 |
| 09-May-2025 | 1,790.00 | 1,800.00 | 1,765.00 | 1,785.00 | 2,725,300 | 0 |
| 08-May-2025 | 1,750.00 | 1,795.00 | 1,730.00 | 1,790.00 | 3,544,100 | 0 |
| 07-May-2025 | 1,745.00 | 1,770.00 | 1,735.00 | 1,750.00 | 2,712,400 | 0 |
| 06-May-2025 | 1,715.00 | 1,750.00 | 1,715.00 | 1,740.00 | 1,863,200 | 0 |
| 05-May-2025 | 1,735.00 | 1,740.00 | 1,700.00 | 1,715.00 | 5,273,500 | 0 |
| 02-May-2025 | 1,750.00 | 1,755.00 | 1,725.00 | 1,730.00 | 2,754,900 | 0 |
| 30-Apr-2025 | 1,895.00 | 1,900.00 | 1,705.00 | 1,730.00 | 7,985,100 | 0 |
| 29-Apr-2025 | 1,595.00 | 1,620.00 | 1,595.00 | 1,615.00 | 1,078,300 | 0 |
| 28-Apr-2025 | 1,595.00 | 1,615.00 | 1,590.00 | 1,590.00 | 1,949,200 | 0 |
| 25-Apr-2025 | 1,540.00 | 1,600.00 | 1,540.00 | 1,585.00 | 947,200 | 0 |
| 24-Apr-2025 | 1,550.00 | 1,565.00 | 1,540.00 | 1,540.00 | 906,000 | 0 |
| 23-Apr-2025 | 1,540.00 | 1,570.00 | 1,540.00 | 1,550.00 | 818,800 | 0 |
| 22-Apr-2025 | 1,510.00 | 1,540.00 | 1,510.00 | 1,530.00 | 1,139,600 | 0 |
| 21-Apr-2025 | 1,485.00 | 1,520.00 | 1,485.00 | 1,515.00 | 828,700 | 0 |
| 17-Apr-2025 | 1,485.00 | 1,505.00 | 1,480.00 | 1,485.00 | 489,000 | 0 |
| 16-Apr-2025 | 1,515.00 | 1,515.00 | 1,475.00 | 1,485.00 | 1,492,500 | 0 |
| 15-Apr-2025 | 1,505.00 | 1,535.00 | 1,495.00 | 1,500.00 | 3,721,500 | 0 |
| 14-Apr-2025 | 1,450.00 | 1,510.00 | 1,450.00 | 1,500.00 | 2,844,100 | 0 |
| 11-Apr-2025 | 1,430.00 | 1,470.00 | 1,425.00 | 1,450.00 | 1,771,500 | 0 |
| 10-Apr-2025 | 1,430.00 | 1,480.00 | 1,425.00 | 1,450.00 | 1,596,400 | 0 |
| 09-Apr-2025 | 1,415.00 | 1,435.00 | 1,385.00 | 1,390.00 | 2,278,400 | 0 |
| 08-Apr-2025 | 1,490.00 | 1,490.00 | 1,400.00 | 1,410.00 | 3,093,500 | 0 |
| 27-Mar-2025 | 1,510.00 | 1,530.00 | 1,505.00 | 1,520.00 | 860,700 | 0 |
| 26-Mar-2025 | 1,470.00 | 1,535.00 | 1,450.00 | 1,500.00 | 3,816,800 | 0 |
| 25-Mar-2025 | 1,405.00 | 1,440.00 | 1,400.00 | 1,415.00 | 720,500 | 0 |
| 24-Mar-2025 | 1,440.00 | 1,440.00 | 1,375.00 | 1,405.00 | 1,180,500 | 0 |
| 21-Mar-2025 | 1,465.00 | 1,465.00 | 1,420.00 | 1,425.00 | 835,400 | 0 |
| 20-Mar-2025 | 1,480.00 | 1,480.00 | 1,450.00 | 1,465.00 | 824,800 | 0 |
| 19-Mar-2025 | 1,455.00 | 1,465.00 | 1,425.00 | 1,455.00 | 1,734,000 | 0 |
| 18-Mar-2025 | 1,500.00 | 1,500.00 | 1,440.00 | 1,470.00 | 2,153,900 | 0 |
| 17-Mar-2025 | 1,500.00 | 1,510.00 | 1,490.00 | 1,500.00 | 631,700 | 0 |
| 14-Mar-2025 | 1,525.00 | 1,540.00 | 1,490.00 | 1,500.00 | 2,002,900 | 0 |
| 13-Mar-2025 | 1,525.00 | 1,540.00 | 1,500.00 | 1,520.00 | 1,804,300 | 0 |
| 12-Mar-2025 | 1,540.00 | 1,550.00 | 1,520.00 | 1,525.00 | 932,000 | 0 |
| 11-Mar-2025 | 1,545.00 | 1,550.00 | 1,520.00 | 1,540.00 | 773,800 | 0 |
| 10-Mar-2025 | 1,555.00 | 1,565.00 | 1,525.00 | 1,550.00 | 997,000 | 0 |
| 07-Mar-2025 | 1,560.00 | 1,565.00 | 1,540.00 | 1,540.00 | 905,000 | 0 |
| 06-Mar-2025 | 1,555.00 | 1,565.00 | 1,550.00 | 1,565.00 | 297,200 | 0 |
| 05-Mar-2025 | 1,535.00 | 1,560.00 | 1,525.00 | 1,550.00 | 1,062,900 | 0 |
| 04-Mar-2025 | 1,550.00 | 1,550.00 | 1,505.00 | 1,535.00 | 1,025,900 | 0 |
| 03-Mar-2025 | 1,500.00 | 1,570.00 | 1,500.00 | 1,550.00 | 2,739,800 | 0 |
| 28-Feb-2025 | 1,495.00 | 1,500.00 | 1,455.00 | 1,500.00 | 2,129,700 | 0 |
| 27-Feb-2025 | 1,525.00 | 1,535.00 | 1,490.00 | 1,500.00 | 1,428,100 | 0 |
| 26-Feb-2025 | 1,530.00 | 1,540.00 | 1,515.00 | 1,515.00 | 952,900 | 0 |
| 25-Feb-2025 | 1,560.00 | 1,560.00 | 1,505.00 | 1,520.00 | 1,529,100 | 0 |
| 24-Feb-2025 | 1,560.00 | 1,570.00 | 1,550.00 | 1,560.00 | 888,700 | 0 |
| 21-Feb-2025 | 1,565.00 | 1,580.00 | 1,555.00 | 1,560.00 | 1,312,600 | 0 |
| 20-Feb-2025 | 1,595.00 | 1,600.00 | 1,560.00 | 1,565.00 | 2,097,300 | 0 |
| 19-Feb-2025 | 1,595.00 | 1,610.00 | 1,585.00 | 1,600.00 | 1,498,700 | 0 |
| 18-Feb-2025 | 1,610.00 | 1,620.00 | 1,585.00 | 1,600.00 | 1,862,400 | 0 |
| 17-Feb-2025 | 1,600.00 | 1,610.00 | 1,590.00 | 1,605.00 | 569,500 | 0 |
| 14-Feb-2025 | 1,600.00 | 1,610.00 | 1,585.00 | 1,600.00 | 785,000 | 0 |
| 13-Feb-2025 | 1,600.00 | 1,600.00 | 1,570.00 | 1,600.00 | 1,836,200 | 0 |
| 12-Feb-2025 | 1,585.00 | 1,600.00 | 1,575.00 | 1,590.00 | 769,300 | 0 |
| 11-Feb-2025 | 1,610.00 | 1,625.00 | 1,580.00 | 1,585.00 | 2,267,300 | 0 |
| 10-Feb-2025 | 1,600.00 | 1,620.00 | 1,580.00 | 1,610.00 | 2,409,300 | 0 |
| 07-Feb-2025 | 1,560.00 | 1,600.00 | 1,545.00 | 1,585.00 | 822,000 | 0 |