| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 985.00 | 985.00 | 970.00 | 980.00 | 326,600 | 0 |
| 17-Jul-2025 | 990.00 | 990.00 | 980.00 | 980.00 | 132,300 | 0 |
| 16-Jul-2025 | 985.00 | 990.00 | 980.00 | 985.00 | 308,200 | 0 |
| 15-Jul-2025 | 980.00 | 990.00 | 975.00 | 980.00 | 201,400 | 0 |
| 14-Jul-2025 | 990.00 | 990.00 | 975.00 | 980.00 | 1,210,200 | 0 |
| 11-Jul-2025 | 985.00 | 990.00 | 980.00 | 990.00 | 357,800 | 0 |
| 10-Jul-2025 | 995.00 | 995.00 | 980.00 | 985.00 | 222,400 | 0 |
| 09-Jul-2025 | 985.00 | 995.00 | 980.00 | 990.00 | 644,000 | 0 |
| 08-Jul-2025 | 985.00 | 990.00 | 980.00 | 985.00 | 489,100 | 0 |
| 07-Jul-2025 | 980.00 | 995.00 | 980.00 | 980.00 | 298,300 | 0 |
| 04-Jul-2025 | 985.00 | 990.00 | 965.00 | 980.00 | 341,100 | 0 |
| 03-Jul-2025 | 995.00 | 1,030.00 | 980.00 | 990.00 | 371,100 | 0 |
| 02-Jul-2025 | 990.00 | 1,000.00 | 975.00 | 985.00 | 145,400 | 0 |
| 01-Jul-2025 | 990.00 | 995.00 | 975.00 | 990.00 | 225,700 | 0 |
| 30-Jun-2025 | 985.00 | 995.00 | 965.00 | 970.00 | 521,800 | 0 |
| 26-Jun-2025 | 985.00 | 990.00 | 975.00 | 985.00 | 122,100 | 0 |
| 25-Jun-2025 | 985.00 | 985.00 | 975.00 | 985.00 | 180,500 | 0 |
| 24-Jun-2025 | 1,000.00 | 1,005.00 | 980.00 | 985.00 | 752,200 | 0 |
| 23-Jun-2025 | 1,025.00 | 1,040.00 | 995.00 | 1,000.00 | 207,100 | 0 |
| 20-Jun-2025 | 1,055.00 | 1,055.00 | 1,020.00 | 1,025.00 | 206,600 | 0 |
| 19-Jun-2025 | 1,100.00 | 1,100.00 | 1,040.00 | 1,055.00 | 377,800 | 0 |
| 18-Jun-2025 | 1,120.00 | 1,120.00 | 1,080.00 | 1,080.00 | 269,300 | 0 |
| 17-Jun-2025 | 1,110.00 | 1,120.00 | 1,100.00 | 1,100.00 | 147,900 | 0 |
| 16-Jun-2025 | 1,110.00 | 1,135.00 | 1,110.00 | 1,110.00 | 330,000 | 0 |
| 13-Jun-2025 | 1,100.00 | 1,125.00 | 1,100.00 | 1,110.00 | 146,400 | 0 |
| 12-Jun-2025 | 1,110.00 | 1,120.00 | 1,085.00 | 1,100.00 | 277,800 | 0 |
| 11-Jun-2025 | 1,115.00 | 1,115.00 | 1,100.00 | 1,110.00 | 170,600 | 0 |
| 10-Jun-2025 | 1,125.00 | 1,130.00 | 1,115.00 | 1,115.00 | 116,600 | 0 |
| 05-Jun-2025 | 1,110.00 | 1,195.00 | 1,100.00 | 1,125.00 | 292,200 | 0 |
| 04-Jun-2025 | 1,130.00 | 1,135.00 | 1,090.00 | 1,095.00 | 174,000 | 0 |
| 03-Jun-2025 | 1,115.00 | 1,160.00 | 1,090.00 | 1,115.00 | 685,100 | 0 |
| 02-Jun-2025 | 1,175.00 | 1,175.00 | 1,140.00 | 1,160.00 | 297,000 | 0 |
| 28-May-2025 | 1,195.00 | 1,200.00 | 1,175.00 | 1,175.00 | 69,800 | 0 |
| 27-May-2025 | 1,200.00 | 1,200.00 | 1,190.00 | 1,195.00 | 28,400 | 0 |
| 26-May-2025 | 1,200.00 | 1,240.00 | 1,140.00 | 1,190.00 | 220,200 | 0 |
| 23-May-2025 | 1,225.00 | 1,225.00 | 1,185.00 | 1,200.00 | 289,700 | 0 |
| 22-May-2025 | 1,270.00 | 1,275.00 | 1,190.00 | 1,230.00 | 498,100 | 0 |
| 21-May-2025 | 1,300.00 | 1,300.00 | 1,270.00 | 1,270.00 | 65,600 | 0 |
| 20-May-2025 | 1,305.00 | 1,305.00 | 1,280.00 | 1,280.00 | 569,000 | 0 |
| 19-May-2025 | 1,280.00 | 1,325.00 | 1,265.00 | 1,300.00 | 392,900 | 0 |
| 16-May-2025 | 1,235.00 | 1,290.00 | 1,235.00 | 1,285.00 | 60,400 | 0 |
| 15-May-2025 | 1,225.00 | 1,235.00 | 1,215.00 | 1,235.00 | 63,600 | 0 |
| 14-May-2025 | 1,220.00 | 1,225.00 | 1,205.00 | 1,225.00 | 72,400 | 0 |
| 09-May-2025 | 1,225.00 | 1,225.00 | 1,205.00 | 1,210.00 | 38,500 | 0 |
| 08-May-2025 | 1,225.00 | 1,230.00 | 1,220.00 | 1,220.00 | 37,200 | 0 |
| 07-May-2025 | 1,225.00 | 1,230.00 | 1,215.00 | 1,225.00 | 96,300 | 0 |
| 06-May-2025 | 1,245.00 | 1,260.00 | 1,220.00 | 1,220.00 | 81,000 | 0 |
| 05-May-2025 | 1,265.00 | 1,290.00 | 1,245.00 | 1,245.00 | 27,800 | 0 |
| 02-May-2025 | 1,250.00 | 1,265.00 | 1,220.00 | 1,255.00 | 29,100 | 0 |
| 30-Apr-2025 | 1,240.00 | 1,250.00 | 1,220.00 | 1,250.00 | 46,100 | 0 |
| 29-Apr-2025 | 1,185.00 | 1,295.00 | 1,180.00 | 1,265.00 | 119,500 | 0 |
| 28-Apr-2025 | 1,175.00 | 1,190.00 | 1,145.00 | 1,190.00 | 51,100 | 0 |
| 25-Apr-2025 | 1,165.00 | 1,175.00 | 1,150.00 | 1,175.00 | 19,600 | 0 |
| 24-Apr-2025 | 1,170.00 | 1,175.00 | 1,125.00 | 1,165.00 | 53,400 | 0 |
| 23-Apr-2025 | 1,155.00 | 1,195.00 | 1,130.00 | 1,170.00 | 58,000 | 0 |
| 22-Apr-2025 | 1,175.00 | 1,185.00 | 1,130.00 | 1,155.00 | 31,500 | 0 |
| 21-Apr-2025 | 1,140.00 | 1,185.00 | 1,120.00 | 1,175.00 | 55,100 | 0 |
| 17-Apr-2025 | 1,120.00 | 1,250.00 | 1,110.00 | 1,140.00 | 47,100 | 0 |
| 16-Apr-2025 | 1,135.00 | 1,135.00 | 1,110.00 | 1,120.00 | 26,600 | 0 |
| 15-Apr-2025 | 1,150.00 | 1,175.00 | 1,125.00 | 1,130.00 | 30,700 | 0 |
| 14-Apr-2025 | 1,120.00 | 1,180.00 | 1,120.00 | 1,150.00 | 68,400 | 0 |
| 11-Apr-2025 | 1,145.00 | 1,185.00 | 1,090.00 | 1,110.00 | 32,200 | 0 |
| 10-Apr-2025 | 1,110.00 | 1,240.00 | 1,110.00 | 1,135.00 | 40,100 | 0 |
| 09-Apr-2025 | 1,140.00 | 1,140.00 | 1,100.00 | 1,130.00 | 15,600 | 0 |
| 08-Apr-2025 | 1,100.00 | 1,185.00 | 1,050.00 | 1,140.00 | 37,400 | 0 |
| 27-Mar-2025 | 1,195.00 | 1,200.00 | 1,160.00 | 1,195.00 | 34,100 | 0 |
| 26-Mar-2025 | 1,165.00 | 1,215.00 | 1,165.00 | 1,195.00 | 40,200 | 0 |
| 25-Mar-2025 | 1,155.00 | 1,215.00 | 1,155.00 | 1,165.00 | 6,900 | 0 |
| 24-Mar-2025 | 1,170.00 | 1,170.00 | 1,150.00 | 1,155.00 | 30,500 | 0 |
| 21-Mar-2025 | 1,180.00 | 1,180.00 | 1,145.00 | 1,155.00 | 2,026,100 | 0 |
| 20-Mar-2025 | 1,190.00 | 1,190.00 | 1,165.00 | 1,180.00 | 8,000 | 0 |
| 19-Mar-2025 | 1,195.00 | 1,195.00 | 1,150.00 | 1,190.00 | 35,800 | 0 |
| 18-Mar-2025 | 1,210.00 | 1,215.00 | 1,195.00 | 1,195.00 | 414,700 | 0 |
| 17-Mar-2025 | 1,210.00 | 1,210.00 | 1,200.00 | 1,210.00 | 144,300 | 0 |
| 14-Mar-2025 | 1,260.00 | 1,270.00 | 1,210.00 | 1,210.00 | 23,800 | 0 |
| 13-Mar-2025 | 1,215.00 | 1,230.00 | 1,215.00 | 1,215.00 | 4,200 | 0 |
| 12-Mar-2025 | 1,200.00 | 1,235.00 | 1,200.00 | 1,215.00 | 3,200 | 0 |
| 11-Mar-2025 | 1,235.00 | 1,235.00 | 1,200.00 | 1,200.00 | 510,800 | 0 |
| 10-Mar-2025 | 1,230.00 | 1,250.00 | 1,200.00 | 1,210.00 | 570,400 | 0 |
| 07-Mar-2025 | 1,285.00 | 1,295.00 | 1,200.00 | 1,230.00 | 24,600 | 0 |
| 06-Mar-2025 | 1,275.00 | 1,325.00 | 1,200.00 | 1,295.00 | 234,100 | 0 |
| 05-Mar-2025 | 1,270.00 | 1,280.00 | 1,270.00 | 1,275.00 | 28,100 | 0 |
| 04-Mar-2025 | 1,300.00 | 1,300.00 | 1,280.00 | 1,280.00 | 8,200 | 0 |
| 03-Mar-2025 | 1,300.00 | 1,325.00 | 1,280.00 | 1,285.00 | 25,400 | 0 |
| 28-Feb-2025 | 1,330.00 | 1,415.00 | 1,305.00 | 1,330.00 | 65,100 | 0 |
| 27-Feb-2025 | 1,310.00 | 1,330.00 | 1,290.00 | 1,325.00 | 74,700 | 0 |
| 26-Feb-2025 | 1,305.00 | 1,310.00 | 1,305.00 | 1,305.00 | 1,800 | 0 |
| 25-Feb-2025 | 1,320.00 | 1,320.00 | 1,300.00 | 1,305.00 | 4,100 | 0 |
| 24-Feb-2025 | 1,325.00 | 1,325.00 | 1,315.00 | 1,320.00 | 2,400 | 0 |
| 21-Feb-2025 | 1,325.00 | 1,370.00 | 1,325.00 | 1,325.00 | 30,900 | 0 |
| 20-Feb-2025 | 1,305.00 | 1,325.00 | 1,300.00 | 1,325.00 | 17,200 | 0 |
| 19-Feb-2025 | 1,300.00 | 1,310.00 | 1,300.00 | 1,305.00 | 2,800 | 0 |
| 18-Feb-2025 | 1,300.00 | 1,330.00 | 1,300.00 | 1,300.00 | 15,200 | 0 |
| 17-Feb-2025 | 1,260.00 | 1,300.00 | 1,250.00 | 1,270.00 | 28,000 | 0 |
| 14-Feb-2025 | 1,195.00 | 1,250.00 | 1,185.00 | 1,250.00 | 42,000 | 0 |
| 13-Feb-2025 | 1,200.00 | 1,200.00 | 1,170.00 | 1,175.00 | 7,000 | 0 |
| 12-Feb-2025 | 1,155.00 | 1,180.00 | 1,145.00 | 1,160.00 | 38,200 | 0 |
| 11-Feb-2025 | 1,290.00 | 1,290.00 | 1,155.00 | 1,155.00 | 119,200 | 0 |
| 10-Feb-2025 | 1,315.00 | 1,330.00 | 1,295.00 | 1,295.00 | 53,000 | 0 |
| 07-Feb-2025 | 1,360.00 | 1,360.00 | 1,305.00 | 1,315.00 | 6,900 | 0 |