| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 21-Jul-2025 | 4,770.00 | 4,770.00 | 4,680.00 | 4,680.00 | 103,387,400 | 0 |
| 18-Jul-2025 | 4,760.00 | 4,810.00 | 4,720.00 | 4,740.00 | 161,262,400 | 0 |
| 17-Jul-2025 | 4,700.00 | 4,720.00 | 4,680.00 | 4,720.00 | 120,304,000 | 0 |
| 16-Jul-2025 | 4,730.00 | 4,760.00 | 4,680.00 | 4,690.00 | 323,831,100 | 0 |
| 15-Jul-2025 | 4,700.00 | 4,740.00 | 4,690.00 | 4,700.00 | 206,958,200 | 0 |
| 14-Jul-2025 | 4,980.00 | 4,990.00 | 4,670.00 | 4,690.00 | 429,438,700 | 0 |
| 11-Jul-2025 | 4,850.00 | 4,990.00 | 4,830.00 | 4,970.00 | 219,980,300 | 0 |
| 10-Jul-2025 | 4,750.00 | 4,830.00 | 4,730.00 | 4,820.00 | 160,889,700 | 0 |
| 09-Jul-2025 | 4,720.00 | 4,760.00 | 4,670.00 | 4,710.00 | 110,198,500 | 0 |
| 08-Jul-2025 | 4,710.00 | 4,750.00 | 4,700.00 | 4,720.00 | 132,853,800 | 0 |
| 07-Jul-2025 | 4,740.00 | 4,750.00 | 4,680.00 | 4,740.00 | 120,538,300 | 0 |
| 04-Jul-2025 | 4,750.00 | 4,790.00 | 4,700.00 | 4,740.00 | 104,170,500 | 0 |
| 03-Jul-2025 | 4,780.00 | 4,850.00 | 4,720.00 | 4,740.00 | 103,849,000 | 0 |
| 02-Jul-2025 | 4,730.00 | 4,770.00 | 4,710.00 | 4,770.00 | 159,152,200 | 0 |
| 01-Jul-2025 | 4,900.00 | 4,910.00 | 4,710.00 | 4,750.00 | 319,875,800 | 0 |
| 30-Jun-2025 | 5,050.00 | 5,050.00 | 4,880.00 | 4,880.00 | 220,479,900 | 0 |
| 26-Jun-2025 | 4,950.00 | 5,025.00 | 4,910.00 | 5,025.00 | 94,704,500 | 0 |
| 25-Jun-2025 | 5,025.00 | 5,050.00 | 4,880.00 | 4,880.00 | 139,963,400 | 0 |
| 24-Jun-2025 | 5,050.00 | 5,125.00 | 5,025.00 | 5,025.00 | 126,563,900 | 0 |
| 23-Jun-2025 | 4,870.00 | 4,930.00 | 4,800.00 | 4,920.00 | 119,439,200 | 0 |
| 20-Jun-2025 | 4,940.00 | 4,990.00 | 4,830.00 | 4,930.00 | 301,154,300 | 0 |
| 19-Jun-2025 | 5,050.00 | 5,050.00 | 4,910.00 | 4,970.00 | 114,769,600 | 0 |
| 18-Jun-2025 | 5,075.00 | 5,100.00 | 5,025.00 | 5,075.00 | 53,353,000 | 0 |
| 17-Jun-2025 | 5,175.00 | 5,225.00 | 5,100.00 | 5,100.00 | 70,657,700 | 0 |
| 16-Jun-2025 | 5,150.00 | 5,200.00 | 5,100.00 | 5,150.00 | 61,695,600 | 0 |
| 13-Jun-2025 | 5,175.00 | 5,250.00 | 5,100.00 | 5,150.00 | 128,071,000 | 0 |
| 12-Jun-2025 | 5,225.00 | 5,225.00 | 5,125.00 | 5,175.00 | 72,423,700 | 0 |
| 11-Jun-2025 | 5,300.00 | 5,300.00 | 5,150.00 | 5,200.00 | 90,666,100 | 0 |
| 10-Jun-2025 | 5,075.00 | 5,250.00 | 5,075.00 | 5,250.00 | 158,265,000 | 0 |
| 05-Jun-2025 | 5,050.00 | 5,075.00 | 5,000.00 | 5,075.00 | 69,179,700 | 0 |
| 04-Jun-2025 | 5,125.00 | 5,125.00 | 4,980.00 | 5,025.00 | 139,577,800 | 0 |
| 03-Jun-2025 | 5,100.00 | 5,125.00 | 4,950.00 | 5,050.00 | 169,321,800 | 0 |
| 02-Jun-2025 | 5,200.00 | 5,250.00 | 5,025.00 | 5,075.00 | 373,474,500 | 0 |
| 28-May-2025 | 5,400.00 | 5,425.00 | 5,300.00 | 5,300.00 | 190,669,100 | 0 |
| 27-May-2025 | 5,500.00 | 5,500.00 | 5,400.00 | 5,400.00 | 86,083,800 | 0 |
| 26-May-2025 | 5,425.00 | 5,475.00 | 5,300.00 | 5,475.00 | 102,960,800 | 0 |
| 23-May-2025 | 5,450.00 | 5,475.00 | 5,375.00 | 5,425.00 | 67,336,400 | 0 |
| 22-May-2025 | 5,450.00 | 5,500.00 | 5,400.00 | 5,450.00 | 137,585,600 | 0 |
| 21-May-2025 | 5,400.00 | 5,550.00 | 5,375.00 | 5,450.00 | 167,239,400 | 0 |
| 20-May-2025 | 5,500.00 | 5,550.00 | 5,350.00 | 5,400.00 | 145,525,700 | 0 |
| 19-May-2025 | 5,450.00 | 5,575.00 | 5,400.00 | 5,525.00 | 191,440,600 | 0 |
| 16-May-2025 | 5,425.00 | 5,475.00 | 5,200.00 | 5,475.00 | 229,382,100 | 0 |
| 15-May-2025 | 5,075.00 | 5,400.00 | 5,050.00 | 5,325.00 | 300,147,300 | 0 |
| 14-May-2025 | 4,890.00 | 5,050.00 | 4,880.00 | 5,050.00 | 342,468,200 | 0 |
| 09-May-2025 | 4,790.00 | 4,830.00 | 4,750.00 | 4,770.00 | 164,014,200 | 0 |
| 08-May-2025 | 4,960.00 | 5,025.00 | 4,790.00 | 4,790.00 | 205,199,700 | 0 |
| 07-May-2025 | 5,050.00 | 5,050.00 | 4,950.00 | 4,950.00 | 100,674,600 | 0 |
| 06-May-2025 | 5,025.00 | 5,050.00 | 4,980.00 | 4,980.00 | 120,165,500 | 0 |
| 05-May-2025 | 4,990.00 | 5,100.00 | 4,960.00 | 4,980.00 | 154,073,100 | 0 |
| 02-May-2025 | 4,980.00 | 4,980.00 | 4,910.00 | 4,960.00 | 146,800,800 | 0 |
| 30-Apr-2025 | 4,900.00 | 4,920.00 | 4,810.00 | 4,890.00 | 278,360,600 | 0 |
| 29-Apr-2025 | 4,930.00 | 4,950.00 | 4,880.00 | 4,940.00 | 108,857,600 | 0 |
| 28-Apr-2025 | 4,950.00 | 4,980.00 | 4,890.00 | 4,920.00 | 90,697,900 | 0 |
| 25-Apr-2025 | 4,960.00 | 4,960.00 | 4,900.00 | 4,900.00 | 134,208,400 | 0 |
| 24-Apr-2025 | 4,950.00 | 5,025.00 | 4,860.00 | 4,890.00 | 282,970,000 | 0 |
| 23-Apr-2025 | 4,780.00 | 4,900.00 | 4,740.00 | 4,900.00 | 273,395,600 | 0 |
| 22-Apr-2025 | 4,610.00 | 4,720.00 | 4,590.00 | 4,720.00 | 126,426,200 | 0 |
| 21-Apr-2025 | 4,600.00 | 4,640.00 | 4,560.00 | 4,610.00 | 83,034,600 | 0 |
| 17-Apr-2025 | 4,630.00 | 4,660.00 | 4,570.00 | 4,600.00 | 165,381,400 | 0 |
| 16-Apr-2025 | 4,740.00 | 4,750.00 | 4,590.00 | 4,630.00 | 201,660,000 | 0 |
| 15-Apr-2025 | 4,800.00 | 4,820.00 | 4,710.00 | 4,710.00 | 230,981,700 | 0 |
| 14-Apr-2025 | 4,650.00 | 4,750.00 | 4,650.00 | 4,750.00 | 423,716,000 | 0 |
| 11-Apr-2025 | 5,000.00 | 5,175.00 | 4,950.00 | 5,100.00 | 384,917,500 | 0 |
| 10-Apr-2025 | 5,200.00 | 5,225.00 | 4,970.00 | 5,025.00 | 559,966,600 | 0 |
| 09-Apr-2025 | 4,630.00 | 4,790.00 | 4,630.00 | 4,710.00 | 316,821,100 | 0 |
| 08-Apr-2025 | 4,500.00 | 4,830.00 | 4,500.00 | 4,670.00 | 738,455,000 | 0 |
| 27-Mar-2025 | 5,150.00 | 5,250.00 | 5,050.00 | 5,200.00 | 301,025,300 | 0 |
| 26-Mar-2025 | 4,980.00 | 5,175.00 | 4,930.00 | 5,150.00 | 582,172,700 | 0 |
| 25-Mar-2025 | 4,500.00 | 4,810.00 | 4,500.00 | 4,740.00 | 313,034,100 | 0 |
| 24-Mar-2025 | 4,350.00 | 4,530.00 | 4,250.00 | 4,460.00 | 319,017,400 | 0 |
| 21-Mar-2025 | 4,600.00 | 4,610.00 | 4,380.00 | 4,410.00 | 374,396,400 | 0 |
| 20-Mar-2025 | 4,760.00 | 4,770.00 | 4,610.00 | 4,620.00 | 138,209,700 | 0 |
| 19-Mar-2025 | 4,530.00 | 4,700.00 | 4,440.00 | 4,680.00 | 273,084,900 | 0 |
| 18-Mar-2025 | 4,680.00 | 4,690.00 | 4,300.00 | 4,530.00 | 387,565,100 | 0 |
| 17-Mar-2025 | 4,740.00 | 4,770.00 | 4,660.00 | 4,680.00 | 135,692,800 | 0 |
| 14-Mar-2025 | 4,640.00 | 4,800.00 | 4,640.00 | 4,740.00 | 154,331,400 | 0 |
| 13-Mar-2025 | 4,940.00 | 4,940.00 | 4,710.00 | 4,740.00 | 176,286,000 | 0 |
| 12-Mar-2025 | 4,750.00 | 4,880.00 | 4,750.00 | 4,880.00 | 129,973,900 | 0 |
| 11-Mar-2025 | 4,650.00 | 4,780.00 | 4,640.00 | 4,740.00 | 150,738,100 | 0 |
| 10-Mar-2025 | 4,730.00 | 4,760.00 | 4,660.00 | 4,710.00 | 231,152,200 | 0 |
| 07-Mar-2025 | 4,870.00 | 4,870.00 | 4,810.00 | 4,840.00 | 117,916,600 | 0 |
| 06-Mar-2025 | 4,910.00 | 4,980.00 | 4,870.00 | 4,870.00 | 194,909,200 | 0 |
| 05-Mar-2025 | 4,860.00 | 5,050.00 | 4,860.00 | 4,860.00 | 252,222,800 | 0 |
| 04-Mar-2025 | 4,900.00 | 4,920.00 | 4,750.00 | 4,840.00 | 144,346,500 | 0 |
| 03-Mar-2025 | 4,750.00 | 4,980.00 | 4,700.00 | 4,900.00 | 257,118,300 | 0 |
| 28-Feb-2025 | 4,620.00 | 4,690.00 | 4,550.00 | 4,600.00 | 464,696,700 | 0 |
| 27-Feb-2025 | 4,930.00 | 4,950.00 | 4,660.00 | 4,660.00 | 334,919,800 | 0 |
| 26-Feb-2025 | 4,860.00 | 4,980.00 | 4,850.00 | 4,920.00 | 161,836,900 | 0 |
| 25-Feb-2025 | 5,000.00 | 5,025.00 | 4,860.00 | 4,870.00 | 224,607,800 | 0 |
| 24-Feb-2025 | 5,050.00 | 5,075.00 | 4,980.00 | 5,025.00 | 127,578,500 | 0 |
| 21-Feb-2025 | 5,000.00 | 5,100.00 | 5,000.00 | 5,075.00 | 152,528,600 | 0 |
| 20-Feb-2025 | 5,125.00 | 5,225.00 | 5,100.00 | 5,150.00 | 98,363,500 | 0 |
| 19-Feb-2025 | 5,375.00 | 5,400.00 | 5,125.00 | 5,175.00 | 204,335,500 | 0 |
| 18-Feb-2025 | 5,450.00 | 5,550.00 | 5,375.00 | 5,450.00 | 157,430,200 | 0 |
| 17-Feb-2025 | 5,200.00 | 5,475.00 | 5,175.00 | 5,425.00 | 223,837,300 | 0 |
| 14-Feb-2025 | 5,100.00 | 5,200.00 | 4,970.00 | 5,125.00 | 239,709,300 | 0 |
| 13-Feb-2025 | 4,940.00 | 5,075.00 | 4,900.00 | 5,025.00 | 215,271,400 | 0 |
| 12-Feb-2025 | 4,920.00 | 4,950.00 | 4,830.00 | 4,940.00 | 225,073,300 | 0 |
| 11-Feb-2025 | 4,750.00 | 4,950.00 | 4,750.00 | 4,880.00 | 316,743,200 | 0 |
| 10-Feb-2025 | 5,150.00 | 5,150.00 | 4,990.00 | 5,000.00 | 169,384,300 | 0 |