| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 940.00 | 940.00 | 905.00 | 920.00 | 394,500 | 0 |
| 17-Jul-2025 | 950.00 | 955.00 | 910.00 | 935.00 | 564,500 | 0 |
| 16-Jul-2025 | 945.00 | 955.00 | 935.00 | 950.00 | 66,700 | 0 |
| 15-Jul-2025 | 950.00 | 955.00 | 920.00 | 945.00 | 469,400 | 0 |
| 14-Jul-2025 | 960.00 | 965.00 | 930.00 | 950.00 | 406,800 | 0 |
| 11-Jul-2025 | 960.00 | 970.00 | 955.00 | 960.00 | 213,200 | 0 |
| 10-Jul-2025 | 955.00 | 960.00 | 955.00 | 955.00 | 249,100 | 0 |
| 09-Jul-2025 | 960.00 | 965.00 | 955.00 | 955.00 | 142,300 | 0 |
| 08-Jul-2025 | 960.00 | 960.00 | 955.00 | 960.00 | 16,500 | 0 |
| 07-Jul-2025 | 945.00 | 965.00 | 935.00 | 955.00 | 154,800 | 0 |
| 04-Jul-2025 | 935.00 | 945.00 | 935.00 | 945.00 | 12,700 | 0 |
| 03-Jul-2025 | 940.00 | 945.00 | 930.00 | 935.00 | 67,100 | 0 |
| 02-Jul-2025 | 935.00 | 950.00 | 930.00 | 940.00 | 311,200 | 0 |
| 01-Jul-2025 | 940.00 | 945.00 | 930.00 | 935.00 | 198,500 | 0 |
| 30-Jun-2025 | 940.00 | 950.00 | 935.00 | 940.00 | 73,100 | 0 |
| 26-Jun-2025 | 960.00 | 960.00 | 935.00 | 935.00 | 26,600 | 0 |
| 25-Jun-2025 | 935.00 | 935.00 | 930.00 | 935.00 | 31,900 | 0 |
| 24-Jun-2025 | 930.00 | 950.00 | 930.00 | 935.00 | 330,100 | 0 |
| 23-Jun-2025 | 935.00 | 935.00 | 925.00 | 930.00 | 461,700 | 0 |
| 20-Jun-2025 | 925.00 | 945.00 | 920.00 | 925.00 | 211,400 | 0 |
| 19-Jun-2025 | 950.00 | 960.00 | 925.00 | 930.00 | 351,400 | 0 |
| 18-Jun-2025 | 960.00 | 970.00 | 945.00 | 950.00 | 348,600 | 0 |
| 17-Jun-2025 | 970.00 | 975.00 | 955.00 | 960.00 | 50,400 | 0 |
| 16-Jun-2025 | 960.00 | 965.00 | 950.00 | 960.00 | 260,200 | 0 |
| 13-Jun-2025 | 970.00 | 970.00 | 950.00 | 960.00 | 146,900 | 0 |
| 12-Jun-2025 | 970.00 | 970.00 | 960.00 | 970.00 | 36,700 | 0 |
| 11-Jun-2025 | 980.00 | 980.00 | 955.00 | 965.00 | 411,100 | 0 |
| 10-Jun-2025 | 965.00 | 985.00 | 965.00 | 980.00 | 433,500 | 0 |
| 05-Jun-2025 | 965.00 | 975.00 | 945.00 | 965.00 | 163,500 | 0 |
| 04-Jun-2025 | 960.00 | 970.00 | 950.00 | 965.00 | 174,600 | 0 |
| 03-Jun-2025 | 960.00 | 975.00 | 945.00 | 950.00 | 263,400 | 0 |
| 02-Jun-2025 | 970.00 | 975.00 | 955.00 | 960.00 | 181,400 | 0 |
| 28-May-2025 | 1,000.00 | 1,000.00 | 960.00 | 965.00 | 734,200 | 0 |
| 27-May-2025 | 995.00 | 1,005.00 | 990.00 | 995.00 | 342,100 | 0 |
| 26-May-2025 | 1,000.00 | 1,000.00 | 990.00 | 995.00 | 398,700 | 0 |
| 23-May-2025 | 990.00 | 995.00 | 985.00 | 995.00 | 70,600 | 0 |
| 22-May-2025 | 990.00 | 995.00 | 980.00 | 995.00 | 183,300 | 0 |
| 21-May-2025 | 980.00 | 990.00 | 975.00 | 985.00 | 81,400 | 0 |
| 20-May-2025 | 980.00 | 995.00 | 970.00 | 980.00 | 474,300 | 0 |
| 19-May-2025 | 970.00 | 980.00 | 965.00 | 975.00 | 169,700 | 0 |
| 16-May-2025 | 970.00 | 970.00 | 960.00 | 970.00 | 154,000 | 0 |
| 15-May-2025 | 960.00 | 970.00 | 950.00 | 965.00 | 444,600 | 0 |
| 14-May-2025 | 950.00 | 975.00 | 950.00 | 960.00 | 215,800 | 0 |
| 09-May-2025 | 950.00 | 955.00 | 930.00 | 940.00 | 250,000 | 0 |
| 08-May-2025 | 955.00 | 965.00 | 940.00 | 950.00 | 340,800 | 0 |
| 07-May-2025 | 980.00 | 980.00 | 950.00 | 950.00 | 957,900 | 0 |
| 06-May-2025 | 985.00 | 990.00 | 970.00 | 980.00 | 148,200 | 0 |
| 05-May-2025 | 1,000.00 | 1,000.00 | 960.00 | 985.00 | 227,200 | 0 |
| 02-May-2025 | 1,010.00 | 1,015.00 | 970.00 | 975.00 | 339,700 | 0 |
| 30-Apr-2025 | 1,035.00 | 1,045.00 | 1,000.00 | 1,010.00 | 309,000 | 0 |
| 29-Apr-2025 | 1,010.00 | 1,035.00 | 1,005.00 | 1,035.00 | 79,500 | 0 |
| 28-Apr-2025 | 1,025.00 | 1,045.00 | 1,010.00 | 1,010.00 | 654,800 | 0 |
| 25-Apr-2025 | 1,010.00 | 1,045.00 | 1,010.00 | 1,025.00 | 37,300 | 0 |
| 24-Apr-2025 | 1,025.00 | 1,025.00 | 1,010.00 | 1,020.00 | 30,600 | 0 |
| 23-Apr-2025 | 1,015.00 | 1,030.00 | 1,015.00 | 1,020.00 | 23,700 | 0 |
| 22-Apr-2025 | 1,010.00 | 1,015.00 | 1,000.00 | 1,015.00 | 160,600 | 0 |
| 21-Apr-2025 | 1,005.00 | 1,020.00 | 975.00 | 1,010.00 | 175,600 | 0 |
| 17-Apr-2025 | 1,010.00 | 1,015.00 | 1,005.00 | 1,005.00 | 150,200 | 0 |
| 16-Apr-2025 | 1,035.00 | 1,045.00 | 1,000.00 | 1,010.00 | 160,000 | 0 |
| 15-Apr-2025 | 1,025.00 | 1,040.00 | 975.00 | 1,040.00 | 425,300 | 0 |
| 14-Apr-2025 | 1,010.00 | 1,025.00 | 995.00 | 1,025.00 | 149,300 | 0 |
| 11-Apr-2025 | 1,010.00 | 1,010.00 | 990.00 | 1,000.00 | 92,900 | 0 |
| 10-Apr-2025 | 975.00 | 1,010.00 | 975.00 | 1,010.00 | 94,100 | 0 |
| 09-Apr-2025 | 965.00 | 1,010.00 | 960.00 | 965.00 | 83,900 | 0 |
| 08-Apr-2025 | 1,005.00 | 1,005.00 | 950.00 | 960.00 | 152,400 | 0 |
| 27-Mar-2025 | 1,000.00 | 1,070.00 | 985.00 | 1,070.00 | 494,500 | 0 |
| 26-Mar-2025 | 955.00 | 1,000.00 | 955.00 | 1,000.00 | 491,800 | 0 |
| 25-Mar-2025 | 945.00 | 970.00 | 920.00 | 950.00 | 374,300 | 0 |
| 24-Mar-2025 | 940.00 | 970.00 | 880.00 | 950.00 | 769,200 | 0 |
| 21-Mar-2025 | 950.00 | 950.00 | 905.00 | 940.00 | 538,300 | 0 |
| 20-Mar-2025 | 970.00 | 975.00 | 915.00 | 935.00 | 844,800 | 0 |
| 19-Mar-2025 | 1,005.00 | 1,045.00 | 930.00 | 970.00 | 2,557,500 | 0 |
| 18-Mar-2025 | 1,130.00 | 1,170.00 | 1,075.00 | 1,100.00 | 134,900 | 0 |
| 17-Mar-2025 | 1,150.00 | 1,190.00 | 1,130.00 | 1,130.00 | 289,400 | 0 |
| 14-Mar-2025 | 1,100.00 | 1,160.00 | 1,100.00 | 1,130.00 | 393,200 | 0 |
| 13-Mar-2025 | 1,065.00 | 1,120.00 | 1,065.00 | 1,100.00 | 141,100 | 0 |
| 12-Mar-2025 | 1,060.00 | 1,075.00 | 1,050.00 | 1,065.00 | 13,600 | 0 |
| 11-Mar-2025 | 1,050.00 | 1,085.00 | 1,035.00 | 1,060.00 | 173,900 | 0 |
| 10-Mar-2025 | 1,050.00 | 1,070.00 | 1,050.00 | 1,060.00 | 20,400 | 0 |
| 07-Mar-2025 | 1,060.00 | 1,080.00 | 1,050.00 | 1,075.00 | 263,400 | 0 |
| 06-Mar-2025 | 1,040.00 | 1,060.00 | 1,040.00 | 1,040.00 | 119,600 | 0 |
| 05-Mar-2025 | 1,040.00 | 1,060.00 | 1,040.00 | 1,055.00 | 38,600 | 0 |
| 04-Mar-2025 | 1,040.00 | 1,055.00 | 1,030.00 | 1,040.00 | 62,200 | 0 |
| 03-Mar-2025 | 1,020.00 | 1,050.00 | 1,020.00 | 1,040.00 | 435,700 | 0 |
| 28-Feb-2025 | 1,050.00 | 1,055.00 | 1,020.00 | 1,020.00 | 501,500 | 0 |
| 27-Feb-2025 | 1,135.00 | 1,135.00 | 1,060.00 | 1,070.00 | 107,700 | 0 |
| 26-Feb-2025 | 1,150.00 | 1,150.00 | 1,085.00 | 1,090.00 | 533,800 | 0 |
| 25-Feb-2025 | 1,140.00 | 1,140.00 | 1,085.00 | 1,100.00 | 250,700 | 0 |
| 24-Feb-2025 | 1,170.00 | 1,170.00 | 1,115.00 | 1,135.00 | 166,400 | 0 |
| 21-Feb-2025 | 1,175.00 | 1,175.00 | 1,140.00 | 1,170.00 | 102,700 | 0 |
| 20-Feb-2025 | 1,155.00 | 1,190.00 | 1,130.00 | 1,175.00 | 179,900 | 0 |
| 19-Feb-2025 | 1,170.00 | 1,200.00 | 1,155.00 | 1,160.00 | 227,700 | 0 |
| 18-Feb-2025 | 1,125.00 | 1,170.00 | 1,110.00 | 1,165.00 | 390,600 | 0 |
| 17-Feb-2025 | 1,110.00 | 1,130.00 | 1,105.00 | 1,125.00 | 86,300 | 0 |
| 14-Feb-2025 | 1,100.00 | 1,130.00 | 1,100.00 | 1,120.00 | 70,800 | 0 |
| 13-Feb-2025 | 1,120.00 | 1,130.00 | 1,100.00 | 1,100.00 | 289,800 | 0 |
| 12-Feb-2025 | 1,090.00 | 1,125.00 | 1,075.00 | 1,120.00 | 209,900 | 0 |
| 11-Feb-2025 | 1,080.00 | 1,100.00 | 1,080.00 | 1,100.00 | 126,300 | 0 |
| 10-Feb-2025 | 1,115.00 | 1,120.00 | 1,040.00 | 1,095.00 | 375,700 | 0 |
| 07-Feb-2025 | 1,075.00 | 1,130.00 | 1,055.00 | 1,115.00 | 139,600 | 0 |