| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 3,700.00 | 3,910.00 | 3,650.00 | 3,900.00 | 4,664,000 | 0 |
| 17-Jul-2025 | 3,710.00 | 3,790.00 | 3,600.00 | 3,630.00 | 4,301,600 | 0 |
| 16-Jul-2025 | 3,900.00 | 3,950.00 | 3,650.00 | 3,710.00 | 5,148,600 | 0 |
| 15-Jul-2025 | 3,920.00 | 4,000.00 | 3,550.00 | 3,900.00 | 8,311,400 | 0 |
| 14-Jul-2025 | 4,200.00 | 4,650.00 | 3,870.00 | 3,870.00 | 17,848,400 | 0 |
| 11-Jul-2025 | 3,930.00 | 4,300.00 | 3,920.00 | 4,300.00 | 4,660,200 | 0 |
| 10-Jul-2025 | 3,570.00 | 3,910.00 | 3,570.00 | 3,910.00 | 8,932,100 | 0 |
| 09-Jul-2025 | 3,300.00 | 3,560.00 | 3,130.00 | 3,560.00 | 4,494,900 | 0 |
| 08-Jul-2025 | 3,590.00 | 3,590.00 | 3,240.00 | 3,240.00 | 5,509,600 | 0 |
| 07-Jul-2025 | 3,620.00 | 3,620.00 | 3,600.00 | 3,600.00 | 2,022,900 | 0 |
| 04-Jul-2025 | 3,650.00 | 3,650.00 | 3,500.00 | 3,540.00 | 6,743,700 | 0 |
| 03-Jul-2025 | 3,900.00 | 3,970.00 | 3,870.00 | 3,870.00 | 9,494,500 | 0 |
| 02-Jul-2025 | 3,640.00 | 3,640.00 | 3,640.00 | 3,640.00 | 525,400 | 0 |
| 01-Jul-2025 | 4,040.00 | 4,040.00 | 4,040.00 | 4,040.00 | 314,400 | 0 |
| 30-Jun-2025 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 2,043,100 | 0 |
| 26-Jun-2025 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | 0 | 0 |
| 25-Jun-2025 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | 0 | 0 |
| 24-Jun-2025 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | 0 | 0 |
| 23-Jun-2025 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | 0 | 0 |
| 20-Jun-2025 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | 0 | 0 |
| 19-Jun-2025 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | 0 | 0 |
| 18-Jun-2025 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | 0 | 0 |
| 17-Jun-2025 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | 0 | 0 |
| 16-Jun-2025 | 4,550.00 | 4,970.00 | 4,550.00 | 4,970.00 | 20,252,200 | 0 |
| 13-Jun-2025 | 4,520.00 | 4,520.00 | 4,320.00 | 4,520.00 | 17,138,800 | 0 |
| 12-Jun-2025 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 0 | 0 |
| 11-Jun-2025 | 3,900.00 | 4,110.00 | 3,900.00 | 4,110.00 | 1,685,500 | 0 |
| 10-Jun-2025 | 3,700.00 | 3,740.00 | 3,670.00 | 3,740.00 | 2,722,800 | 0 |
| 05-Jun-2025 | 3,400.00 | 3,480.00 | 3,010.00 | 3,400.00 | 19,863,800 | 0 |
| 04-Jun-2025 | 3,320.00 | 3,510.00 | 3,260.00 | 3,340.00 | 19,745,000 | 0 |
| 03-Jun-2025 | 3,320.00 | 3,320.00 | 2,950.00 | 3,320.00 | 25,212,200 | 0 |
| 02-Jun-2025 | 2,780.00 | 3,020.00 | 2,770.00 | 3,020.00 | 26,168,900 | 0 |
| 28-May-2025 | 2,500.00 | 2,750.00 | 2,400.00 | 2,750.00 | 18,570,200 | 0 |
| 27-May-2025 | 2,290.00 | 2,500.00 | 2,250.00 | 2,500.00 | 6,415,800 | 0 |
| 26-May-2025 | 2,500.00 | 2,500.00 | 2,280.00 | 2,300.00 | 10,130,700 | 0 |
| 23-May-2025 | 2,290.00 | 2,470.00 | 2,260.00 | 2,470.00 | 10,748,900 | 0 |
| 22-May-2025 | 2,100.00 | 2,250.00 | 2,100.00 | 2,250.00 | 9,353,000 | 0 |
| 21-May-2025 | 2,100.00 | 2,150.00 | 2,000.00 | 2,050.00 | 3,694,200 | 0 |
| 20-May-2025 | 2,130.00 | 2,140.00 | 2,060.00 | 2,100.00 | 1,555,300 | 0 |
| 19-May-2025 | 2,100.00 | 2,110.00 | 2,020.00 | 2,090.00 | 1,603,100 | 0 |
| 16-May-2025 | 2,150.00 | 2,150.00 | 2,100.00 | 2,100.00 | 1,601,800 | 0 |
| 15-May-2025 | 2,150.00 | 2,220.00 | 2,140.00 | 2,150.00 | 2,213,900 | 0 |
| 14-May-2025 | 2,170.00 | 2,200.00 | 2,140.00 | 2,150.00 | 1,383,200 | 0 |
| 09-May-2025 | 2,170.00 | 2,220.00 | 2,110.00 | 2,150.00 | 1,745,700 | 0 |
| 08-May-2025 | 2,090.00 | 2,250.00 | 1,970.00 | 2,160.00 | 4,046,100 | 0 |
| 07-May-2025 | 2,180.00 | 2,180.00 | 2,090.00 | 2,090.00 | 3,888,600 | 0 |
| 06-May-2025 | 2,290.00 | 2,320.00 | 2,110.00 | 2,180.00 | 4,570,900 | 0 |
| 05-May-2025 | 2,230.00 | 2,450.00 | 2,190.00 | 2,290.00 | 7,786,900 | 0 |
| 02-May-2025 | 2,500.00 | 2,640.00 | 2,210.00 | 2,230.00 | 14,141,000 | 0 |
| 30-Apr-2025 | 2,570.00 | 2,710.00 | 2,300.00 | 2,450.00 | 10,579,200 | 0 |
| 29-Apr-2025 | 2,470.00 | 2,470.00 | 2,350.00 | 2,470.00 | 3,900,400 | 0 |
| 28-Apr-2025 | 2,110.00 | 2,250.00 | 2,090.00 | 2,250.00 | 4,193,300 | 0 |
| 25-Apr-2025 | 2,020.00 | 2,160.00 | 2,000.00 | 2,050.00 | 3,867,600 | 0 |
| 24-Apr-2025 | 1,945.00 | 2,060.00 | 1,920.00 | 2,010.00 | 1,963,000 | 0 |
| 23-Apr-2025 | 1,955.00 | 2,090.00 | 1,930.00 | 1,945.00 | 2,110,100 | 0 |
| 22-Apr-2025 | 1,920.00 | 1,980.00 | 1,880.00 | 1,930.00 | 1,181,200 | 0 |
| 21-Apr-2025 | 1,835.00 | 1,915.00 | 1,790.00 | 1,915.00 | 618,800 | 0 |
| 17-Apr-2025 | 1,860.00 | 1,890.00 | 1,800.00 | 1,830.00 | 546,700 | 0 |
| 16-Apr-2025 | 1,965.00 | 1,970.00 | 1,810.00 | 1,865.00 | 1,046,400 | 0 |
| 15-Apr-2025 | 1,810.00 | 1,990.00 | 1,810.00 | 1,965.00 | 1,719,200 | 0 |
| 14-Apr-2025 | 1,900.00 | 1,950.00 | 1,735.00 | 1,810.00 | 1,778,700 | 0 |
| 11-Apr-2025 | 1,540.00 | 1,820.00 | 1,510.00 | 1,820.00 | 3,364,500 | 0 |
| 10-Apr-2025 | 1,630.00 | 1,690.00 | 1,540.00 | 1,655.00 | 2,745,600 | 0 |
| 09-Apr-2025 | 1,790.00 | 1,790.00 | 1,620.00 | 1,620.00 | 3,706,800 | 0 |
| 08-Apr-2025 | 2,100.00 | 2,100.00 | 1,800.00 | 1,800.00 | 2,037,900 | 0 |
| 27-Mar-2025 | 2,000.00 | 2,050.00 | 1,945.00 | 2,000.00 | 2,202,400 | 0 |
| 26-Mar-2025 | 1,995.00 | 2,030.00 | 1,950.00 | 2,000.00 | 1,202,300 | 0 |
| 25-Mar-2025 | 1,955.00 | 2,080.00 | 1,845.00 | 1,985.00 | 2,220,800 | 0 |
| 24-Mar-2025 | 2,110.00 | 2,110.00 | 1,920.00 | 1,940.00 | 5,716,100 | 0 |
| 21-Mar-2025 | 2,250.00 | 2,360.00 | 2,080.00 | 2,130.00 | 3,175,500 | 0 |
| 20-Mar-2025 | 2,000.00 | 2,150.00 | 1,955.00 | 2,150.00 | 5,764,500 | 0 |
| 19-Mar-2025 | 2,000.00 | 2,100.00 | 1,930.00 | 1,955.00 | 1,922,000 | 0 |
| 18-Mar-2025 | 2,250.00 | 2,300.00 | 1,945.00 | 2,000.00 | 3,354,100 | 0 |
| 17-Mar-2025 | 2,020.00 | 2,210.00 | 2,020.00 | 2,160.00 | 2,828,500 | 0 |
| 14-Mar-2025 | 1,980.00 | 2,170.00 | 1,875.00 | 2,020.00 | 2,972,100 | 0 |
| 13-Mar-2025 | 2,170.00 | 2,170.00 | 1,955.00 | 1,980.00 | 7,712,500 | 0 |
| 12-Mar-2025 | 2,500.00 | 2,500.00 | 2,170.00 | 2,170.00 | 5,093,200 | 0 |
| 11-Mar-2025 | 2,460.00 | 2,560.00 | 2,260.00 | 2,410.00 | 3,707,000 | 0 |
| 10-Mar-2025 | 2,750.00 | 2,750.00 | 2,440.00 | 2,460.00 | 8,724,400 | 0 |
| 07-Mar-2025 | 2,800.00 | 2,800.00 | 2,600.00 | 2,710.00 | 2,733,500 | 0 |
| 06-Mar-2025 | 2,800.00 | 2,880.00 | 2,560.00 | 2,700.00 | 6,507,900 | 0 |
| 05-Mar-2025 | 2,580.00 | 2,790.00 | 2,580.00 | 2,790.00 | 6,791,200 | 0 |
| 04-Mar-2025 | 2,400.00 | 2,640.00 | 2,340.00 | 2,580.00 | 13,607,800 | 0 |
| 03-Mar-2025 | 2,200.00 | 2,400.00 | 2,190.00 | 2,400.00 | 7,029,100 | 0 |
| 28-Feb-2025 | 2,030.00 | 2,230.00 | 1,950.00 | 2,190.00 | 8,849,700 | 0 |
| 27-Feb-2025 | 2,140.00 | 2,250.00 | 1,930.00 | 2,030.00 | 9,554,500 | 0 |
| 26-Feb-2025 | 2,400.00 | 2,450.00 | 2,140.00 | 2,140.00 | 8,135,600 | 0 |
| 25-Feb-2025 | 2,370.00 | 2,590.00 | 2,280.00 | 2,370.00 | 24,921,100 | 0 |
| 24-Feb-2025 | 2,350.00 | 2,360.00 | 2,200.00 | 2,360.00 | 2,889,200 | 0 |
| 21-Feb-2025 | 1,905.00 | 2,150.00 | 1,905.00 | 2,150.00 | 5,477,700 | 0 |
| 20-Feb-2025 | 1,605.00 | 1,955.00 | 1,605.00 | 1,955.00 | 34,121,800 | 0 |
| 19-Feb-2025 | 1,930.00 | 1,975.00 | 1,780.00 | 1,780.00 | 1,263,100 | 0 |
| 18-Feb-2025 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 857,300 | 0 |
| 17-Feb-2025 | 2,190.00 | 2,190.00 | 2,190.00 | 2,190.00 | 1,588,700 | 0 |
| 14-Feb-2025 | 2,430.00 | 2,430.00 | 2,430.00 | 2,430.00 | 1,477,000 | 0 |
| 13-Feb-2025 | 3,280.00 | 3,280.00 | 2,700.00 | 2,700.00 | 6,593,300 | 0 |
| 12-Feb-2025 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 641,500 | 0 |
| 11-Feb-2025 | 2,720.00 | 2,720.00 | 2,720.00 | 2,720.00 | 986,500 | 0 |
| 10-Feb-2025 | 2,480.00 | 2,480.00 | 2,480.00 | 2,480.00 | 325,700 | 0 |
| 07-Feb-2025 | 2,260.00 | 2,260.00 | 2,260.00 | 2,260.00 | 865,900 | 0 |