| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 4,060.00 | 4,070.00 | 4,000.00 | 4,000.00 | 512,600 | 0 |
| 17-Jul-2025 | 4,030.00 | 4,070.00 | 4,010.00 | 4,020.00 | 437,500 | 0 |
| 16-Jul-2025 | 4,030.00 | 4,030.00 | 3,990.00 | 4,000.00 | 767,700 | 0 |
| 15-Jul-2025 | 4,040.00 | 4,080.00 | 3,970.00 | 4,030.00 | 1,215,900 | 0 |
| 14-Jul-2025 | 4,110.00 | 4,140.00 | 4,000.00 | 4,030.00 | 846,100 | 0 |
| 11-Jul-2025 | 4,110.00 | 4,220.00 | 4,010.00 | 4,100.00 | 596,300 | 0 |
| 10-Jul-2025 | 4,130.00 | 4,150.00 | 4,060.00 | 4,110.00 | 564,300 | 0 |
| 09-Jul-2025 | 4,020.00 | 4,150.00 | 4,010.00 | 4,100.00 | 388,700 | 0 |
| 08-Jul-2025 | 4,030.00 | 4,030.00 | 3,990.00 | 4,000.00 | 471,200 | 0 |
| 07-Jul-2025 | 4,020.00 | 4,060.00 | 4,000.00 | 4,030.00 | 223,800 | 0 |
| 04-Jul-2025 | 4,000.00 | 4,040.00 | 4,000.00 | 4,020.00 | 208,500 | 0 |
| 03-Jul-2025 | 4,020.00 | 4,050.00 | 4,000.00 | 4,000.00 | 282,100 | 0 |
| 02-Jul-2025 | 4,000.00 | 4,060.00 | 3,990.00 | 4,020.00 | 297,200 | 0 |
| 01-Jul-2025 | 4,020.00 | 4,080.00 | 3,990.00 | 4,030.00 | 303,600 | 0 |
| 30-Jun-2025 | 4,000.00 | 4,060.00 | 4,000.00 | 4,020.00 | 174,700 | 0 |
| 26-Jun-2025 | 4,010.00 | 4,070.00 | 4,000.00 | 4,000.00 | 263,200 | 0 |
| 25-Jun-2025 | 4,000.00 | 4,200.00 | 3,980.00 | 4,010.00 | 807,100 | 0 |
| 24-Jun-2025 | 4,020.00 | 4,080.00 | 3,980.00 | 3,980.00 | 392,800 | 0 |
| 23-Jun-2025 | 4,010.00 | 4,050.00 | 3,950.00 | 3,990.00 | 1,155,500 | 0 |
| 20-Jun-2025 | 4,220.00 | 4,220.00 | 4,050.00 | 4,090.00 | 676,100 | 0 |
| 19-Jun-2025 | 4,400.00 | 4,400.00 | 4,120.00 | 4,120.00 | 1,945,900 | 0 |
| 18-Jun-2025 | 4,100.00 | 4,450.00 | 4,100.00 | 4,360.00 | 3,934,800 | 0 |
| 17-Jun-2025 | 4,100.00 | 4,150.00 | 4,090.00 | 4,090.00 | 354,300 | 0 |
| 16-Jun-2025 | 4,150.00 | 4,160.00 | 4,080.00 | 4,090.00 | 646,000 | 0 |
| 13-Jun-2025 | 4,180.00 | 4,190.00 | 4,120.00 | 4,150.00 | 567,200 | 0 |
| 12-Jun-2025 | 4,200.00 | 4,270.00 | 4,170.00 | 4,180.00 | 1,132,700 | 0 |
| 11-Jun-2025 | 4,280.00 | 4,330.00 | 4,230.00 | 4,250.00 | 1,185,300 | 0 |
| 10-Jun-2025 | 4,230.00 | 4,280.00 | 4,220.00 | 4,250.00 | 679,800 | 0 |
| 05-Jun-2025 | 4,200.00 | 4,290.00 | 4,190.00 | 4,210.00 | 637,300 | 0 |
| 04-Jun-2025 | 4,210.00 | 4,320.00 | 4,180.00 | 4,190.00 | 657,500 | 0 |
| 03-Jun-2025 | 4,250.00 | 4,290.00 | 4,100.00 | 4,190.00 | 856,400 | 0 |
| 02-Jun-2025 | 4,310.00 | 4,350.00 | 4,210.00 | 4,220.00 | 983,300 | 0 |
| 28-May-2025 | 4,430.00 | 4,470.00 | 4,270.00 | 4,310.00 | 2,216,100 | 0 |
| 27-May-2025 | 4,470.00 | 4,480.00 | 4,350.00 | 4,390.00 | 1,410,800 | 0 |
| 26-May-2025 | 4,600.00 | 4,820.00 | 4,360.00 | 4,470.00 | 5,908,000 | 0 |
| 23-May-2025 | 4,220.00 | 4,220.00 | 4,170.00 | 4,190.00 | 482,800 | 0 |
| 22-May-2025 | 4,240.00 | 4,250.00 | 4,180.00 | 4,210.00 | 645,800 | 0 |
| 21-May-2025 | 4,310.00 | 4,340.00 | 4,180.00 | 4,240.00 | 907,900 | 0 |
| 20-May-2025 | 4,300.00 | 4,450.00 | 4,260.00 | 4,310.00 | 3,094,500 | 0 |
| 19-May-2025 | 4,250.00 | 4,320.00 | 4,230.00 | 4,270.00 | 748,300 | 0 |
| 16-May-2025 | 4,250.00 | 4,300.00 | 4,220.00 | 4,230.00 | 1,139,100 | 0 |
| 15-May-2025 | 4,280.00 | 4,330.00 | 4,250.00 | 4,250.00 | 1,218,700 | 0 |
| 14-May-2025 | 4,170.00 | 4,290.00 | 4,170.00 | 4,250.00 | 877,700 | 0 |
| 09-May-2025 | 4,200.00 | 4,280.00 | 4,100.00 | 4,140.00 | 1,285,700 | 0 |
| 08-May-2025 | 4,450.00 | 4,460.00 | 4,070.00 | 4,200.00 | 4,286,900 | 0 |
| 07-May-2025 | 4,500.00 | 4,650.00 | 4,420.00 | 4,430.00 | 5,505,500 | 0 |
| 06-May-2025 | 4,210.00 | 4,470.00 | 4,160.00 | 4,440.00 | 7,494,600 | 0 |
| 05-May-2025 | 4,030.00 | 4,160.00 | 4,000.00 | 4,130.00 | 1,802,200 | 0 |
| 02-May-2025 | 4,040.00 | 4,120.00 | 4,000.00 | 4,030.00 | 1,083,100 | 0 |
| 30-Apr-2025 | 4,080.00 | 4,090.00 | 3,990.00 | 3,990.00 | 1,522,100 | 0 |
| 29-Apr-2025 | 4,040.00 | 4,310.00 | 4,020.00 | 4,050.00 | 5,103,800 | 0 |
| 28-Apr-2025 | 4,090.00 | 4,160.00 | 4,000.00 | 4,020.00 | 2,347,000 | 0 |
| 25-Apr-2025 | 4,050.00 | 4,170.00 | 3,930.00 | 4,030.00 | 2,264,100 | 0 |
| 24-Apr-2025 | 4,110.00 | 4,230.00 | 4,010.00 | 4,020.00 | 1,837,500 | 0 |
| 23-Apr-2025 | 4,530.00 | 4,690.00 | 4,040.00 | 4,110.00 | 8,892,700 | 0 |
| 22-Apr-2025 | 3,490.00 | 4,280.00 | 3,470.00 | 4,280.00 | 6,576,600 | 0 |
| 21-Apr-2025 | 3,370.00 | 3,460.00 | 3,330.00 | 3,430.00 | 634,900 | 0 |
| 17-Apr-2025 | 3,330.00 | 3,410.00 | 3,300.00 | 3,360.00 | 586,200 | 0 |
| 16-Apr-2025 | 3,460.00 | 3,550.00 | 3,290.00 | 3,320.00 | 1,270,700 | 0 |
| 15-Apr-2025 | 3,230.00 | 3,670.00 | 3,230.00 | 3,440.00 | 2,406,800 | 0 |
| 14-Apr-2025 | 2,910.00 | 3,210.00 | 2,910.00 | 3,170.00 | 1,344,200 | 0 |
| 11-Apr-2025 | 2,990.00 | 3,090.00 | 2,800.00 | 2,910.00 | 874,900 | 0 |
| 10-Apr-2025 | 2,900.00 | 3,140.00 | 2,890.00 | 2,960.00 | 1,451,900 | 0 |
| 09-Apr-2025 | 3,000.00 | 3,000.00 | 2,610.00 | 2,670.00 | 3,024,800 | 0 |
| 08-Apr-2025 | 3,460.00 | 3,460.00 | 3,070.00 | 3,070.00 | 912,700 | 0 |
| 27-Mar-2025 | 3,750.00 | 3,760.00 | 3,600.00 | 3,610.00 | 722,200 | 0 |
| 26-Mar-2025 | 3,550.00 | 3,830.00 | 3,510.00 | 3,670.00 | 1,304,400 | 0 |
| 25-Mar-2025 | 3,800.00 | 3,990.00 | 3,500.00 | 3,540.00 | 2,166,700 | 0 |
| 24-Mar-2025 | 4,170.00 | 4,200.00 | 3,800.00 | 3,800.00 | 1,138,600 | 0 |
| 21-Mar-2025 | 4,400.00 | 4,400.00 | 4,020.00 | 4,160.00 | 1,431,000 | 0 |
| 20-Mar-2025 | 4,200.00 | 4,490.00 | 4,000.00 | 4,400.00 | 2,475,000 | 0 |
| 19-Mar-2025 | 3,820.00 | 4,220.00 | 3,690.00 | 4,200.00 | 1,461,200 | 0 |
| 18-Mar-2025 | 4,180.00 | 4,240.00 | 3,110.00 | 3,820.00 | 3,223,900 | 0 |
| 17-Mar-2025 | 4,300.00 | 4,390.00 | 4,050.00 | 4,140.00 | 930,100 | 0 |
| 14-Mar-2025 | 4,540.00 | 4,540.00 | 4,200.00 | 4,320.00 | 2,370,100 | 0 |
| 13-Mar-2025 | 4,810.00 | 4,830.00 | 4,520.00 | 4,540.00 | 927,800 | 0 |
| 12-Mar-2025 | 4,890.00 | 4,940.00 | 4,500.00 | 4,770.00 | 2,171,000 | 0 |
| 11-Mar-2025 | 5,075.00 | 5,100.00 | 4,880.00 | 4,910.00 | 1,305,100 | 0 |
| 10-Mar-2025 | 5,200.00 | 5,350.00 | 5,175.00 | 5,250.00 | 542,400 | 0 |
| 07-Mar-2025 | 5,200.00 | 5,350.00 | 5,100.00 | 5,175.00 | 692,800 | 0 |
| 06-Mar-2025 | 5,000.00 | 5,350.00 | 5,000.00 | 5,200.00 | 1,045,900 | 0 |
| 05-Mar-2025 | 4,920.00 | 5,075.00 | 4,880.00 | 4,940.00 | 1,767,500 | 0 |
| 04-Mar-2025 | 5,350.00 | 5,350.00 | 4,650.00 | 4,860.00 | 4,718,400 | 0 |
| 03-Mar-2025 | 5,200.00 | 5,625.00 | 5,175.00 | 5,350.00 | 3,515,300 | 0 |
| 28-Feb-2025 | 5,350.00 | 5,350.00 | 4,960.00 | 5,000.00 | 4,209,900 | 0 |
| 27-Feb-2025 | 5,925.00 | 6,200.00 | 5,300.00 | 5,400.00 | 9,040,600 | 0 |
| 26-Feb-2025 | 6,000.00 | 6,125.00 | 5,800.00 | 5,800.00 | 1,064,300 | 0 |
| 25-Feb-2025 | 6,175.00 | 6,325.00 | 5,850.00 | 6,000.00 | 4,731,100 | 0 |
| 24-Feb-2025 | 6,475.00 | 6,475.00 | 6,175.00 | 6,175.00 | 3,055,800 | 0 |
| 21-Feb-2025 | 6,575.00 | 6,625.00 | 6,375.00 | 6,400.00 | 2,789,300 | 0 |
| 20-Feb-2025 | 6,075.00 | 6,650.00 | 6,025.00 | 6,600.00 | 6,285,000 | 0 |
| 19-Feb-2025 | 6,200.00 | 6,225.00 | 5,900.00 | 6,025.00 | 2,272,700 | 0 |
| 18-Feb-2025 | 6,225.00 | 6,350.00 | 6,050.00 | 6,125.00 | 2,641,200 | 0 |
| 17-Feb-2025 | 5,800.00 | 6,175.00 | 5,800.00 | 6,050.00 | 4,540,900 | 0 |
| 14-Feb-2025 | 5,700.00 | 5,875.00 | 5,650.00 | 5,700.00 | 2,053,600 | 0 |
| 13-Feb-2025 | 5,875.00 | 5,875.00 | 5,600.00 | 5,700.00 | 1,298,500 | 0 |
| 12-Feb-2025 | 5,500.00 | 5,875.00 | 5,500.00 | 5,800.00 | 2,742,100 | 0 |
| 11-Feb-2025 | 6,200.00 | 6,325.00 | 5,350.00 | 5,400.00 | 7,891,900 | 0 |
| 10-Feb-2025 | 6,200.00 | 6,400.00 | 5,375.00 | 6,150.00 | 8,146,200 | 0 |
| 07-Feb-2025 | 6,200.00 | 6,650.00 | 5,800.00 | 6,100.00 | 12,776,500 | 0 |