| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 9,400.00 | 9,400.00 | 9,300.00 | 9,300.00 | 124,900 | 0 |
| 17-Jul-2025 | 9,475.00 | 9,475.00 | 9,350.00 | 9,350.00 | 86,700 | 0 |
| 16-Jul-2025 | 9,325.00 | 9,525.00 | 9,325.00 | 9,475.00 | 427,700 | 0 |
| 15-Jul-2025 | 9,150.00 | 9,375.00 | 9,075.00 | 9,325.00 | 603,800 | 0 |
| 14-Jul-2025 | 9,125.00 | 9,150.00 | 9,100.00 | 9,150.00 | 163,000 | 0 |
| 11-Jul-2025 | 9,025.00 | 9,125.00 | 9,025.00 | 9,125.00 | 138,900 | 0 |
| 10-Jul-2025 | 9,025.00 | 9,100.00 | 9,000.00 | 9,025.00 | 146,300 | 0 |
| 09-Jul-2025 | 9,000.00 | 9,075.00 | 8,950.00 | 9,025.00 | 52,500 | 0 |
| 08-Jul-2025 | 8,975.00 | 9,025.00 | 8,975.00 | 8,975.00 | 47,300 | 0 |
| 07-Jul-2025 | 8,975.00 | 9,000.00 | 8,850.00 | 8,950.00 | 73,700 | 0 |
| 04-Jul-2025 | 9,000.00 | 9,025.00 | 8,950.00 | 8,975.00 | 46,800 | 0 |
| 03-Jul-2025 | 9,050.00 | 9,050.00 | 8,900.00 | 9,000.00 | 94,700 | 0 |
| 02-Jul-2025 | 9,175.00 | 9,200.00 | 8,875.00 | 8,975.00 | 359,900 | 0 |
| 01-Jul-2025 | 9,125.00 | 9,175.00 | 9,050.00 | 9,175.00 | 155,500 | 0 |
| 30-Jun-2025 | 9,175.00 | 9,225.00 | 9,050.00 | 9,125.00 | 138,300 | 0 |
| 26-Jun-2025 | 9,100.00 | 9,225.00 | 9,100.00 | 9,175.00 | 108,200 | 0 |
| 25-Jun-2025 | 9,200.00 | 9,250.00 | 9,100.00 | 9,100.00 | 141,000 | 0 |
| 24-Jun-2025 | 9,225.00 | 9,275.00 | 9,125.00 | 9,200.00 | 178,900 | 0 |
| 23-Jun-2025 | 9,100.00 | 9,300.00 | 8,850.00 | 9,250.00 | 523,700 | 0 |
| 20-Jun-2025 | 9,100.00 | 9,175.00 | 9,000.00 | 9,175.00 | 140,900 | 0 |
| 19-Jun-2025 | 9,175.00 | 9,175.00 | 9,050.00 | 9,100.00 | 170,500 | 0 |
| 18-Jun-2025 | 9,225.00 | 9,250.00 | 9,100.00 | 9,125.00 | 172,200 | 0 |
| 17-Jun-2025 | 9,250.00 | 9,250.00 | 9,150.00 | 9,225.00 | 142,900 | 0 |
| 16-Jun-2025 | 9,250.00 | 9,350.00 | 9,225.00 | 9,250.00 | 207,800 | 0 |
| 13-Jun-2025 | 9,175.00 | 9,275.00 | 9,050.00 | 9,250.00 | 313,500 | 0 |
| 12-Jun-2025 | 9,400.00 | 9,525.00 | 9,375.00 | 9,375.00 | 682,000 | 0 |
| 11-Jun-2025 | 9,425.00 | 9,475.00 | 9,350.00 | 9,400.00 | 397,900 | 0 |
| 10-Jun-2025 | 9,350.00 | 9,450.00 | 9,350.00 | 9,425.00 | 211,300 | 0 |
| 05-Jun-2025 | 9,400.00 | 9,450.00 | 9,300.00 | 9,350.00 | 311,200 | 0 |
| 04-Jun-2025 | 9,400.00 | 9,525.00 | 9,300.00 | 9,375.00 | 597,400 | 0 |
| 03-Jun-2025 | 9,225.00 | 9,425.00 | 9,225.00 | 9,375.00 | 672,800 | 0 |
| 02-Jun-2025 | 9,150.00 | 9,200.00 | 9,075.00 | 9,150.00 | 324,300 | 0 |
| 28-May-2025 | 9,050.00 | 9,250.00 | 9,050.00 | 9,100.00 | 396,100 | 0 |
| 27-May-2025 | 9,200.00 | 9,225.00 | 9,050.00 | 9,050.00 | 484,100 | 0 |
| 26-May-2025 | 9,400.00 | 9,400.00 | 9,125.00 | 9,200.00 | 951,300 | 0 |
| 23-May-2025 | 9,625.00 | 9,650.00 | 9,475.00 | 9,650.00 | 780,200 | 0 |
| 22-May-2025 | 9,575.00 | 9,650.00 | 9,525.00 | 9,550.00 | 577,400 | 0 |
| 21-May-2025 | 9,525.00 | 9,650.00 | 9,500.00 | 9,575.00 | 789,200 | 0 |
| 20-May-2025 | 9,525.00 | 9,600.00 | 9,425.00 | 9,525.00 | 627,300 | 0 |
| 19-May-2025 | 9,500.00 | 9,675.00 | 9,475.00 | 9,500.00 | 800,000 | 0 |
| 16-May-2025 | 9,525.00 | 9,550.00 | 9,375.00 | 9,425.00 | 503,800 | 0 |
| 15-May-2025 | 9,325.00 | 9,625.00 | 9,325.00 | 9,450.00 | 612,100 | 0 |
| 14-May-2025 | 9,150.00 | 9,325.00 | 9,150.00 | 9,300.00 | 286,500 | 0 |
| 09-May-2025 | 9,175.00 | 9,225.00 | 9,050.00 | 9,100.00 | 70,700 | 0 |
| 08-May-2025 | 9,175.00 | 9,350.00 | 9,075.00 | 9,175.00 | 195,300 | 0 |
| 07-May-2025 | 9,200.00 | 9,250.00 | 9,075.00 | 9,175.00 | 118,700 | 0 |
| 06-May-2025 | 9,125.00 | 9,300.00 | 9,075.00 | 9,175.00 | 230,900 | 0 |
| 05-May-2025 | 9,025.00 | 9,175.00 | 9,000.00 | 9,125.00 | 119,900 | 0 |
| 02-May-2025 | 9,300.00 | 9,350.00 | 8,750.00 | 9,000.00 | 498,800 | 0 |
| 30-Apr-2025 | 9,275.00 | 9,325.00 | 9,125.00 | 9,250.00 | 149,400 | 0 |
| 29-Apr-2025 | 9,325.00 | 9,550.00 | 9,150.00 | 9,200.00 | 322,400 | 0 |
| 28-Apr-2025 | 9,300.00 | 9,400.00 | 9,050.00 | 9,175.00 | 186,200 | 0 |
| 25-Apr-2025 | 9,350.00 | 9,525.00 | 9,025.00 | 9,300.00 | 102,400 | 0 |
| 24-Apr-2025 | 9,550.00 | 9,750.00 | 9,100.00 | 9,250.00 | 371,900 | 0 |
| 23-Apr-2025 | 9,025.00 | 9,725.00 | 9,025.00 | 9,550.00 | 306,000 | 0 |
| 22-Apr-2025 | 8,900.00 | 9,200.00 | 8,900.00 | 9,000.00 | 297,600 | 0 |
| 21-Apr-2025 | 8,375.00 | 9,275.00 | 8,375.00 | 8,900.00 | 378,800 | 0 |
| 17-Apr-2025 | 8,250.00 | 8,400.00 | 8,225.00 | 8,375.00 | 93,900 | 0 |
| 16-Apr-2025 | 8,350.00 | 8,500.00 | 8,025.00 | 8,250.00 | 129,400 | 0 |
| 15-Apr-2025 | 8,100.00 | 8,525.00 | 8,100.00 | 8,350.00 | 167,000 | 0 |
| 14-Apr-2025 | 7,675.00 | 8,275.00 | 7,675.00 | 8,100.00 | 180,500 | 0 |
| 11-Apr-2025 | 7,900.00 | 8,000.00 | 7,675.00 | 7,675.00 | 174,000 | 0 |
| 10-Apr-2025 | 7,975.00 | 8,250.00 | 7,750.00 | 7,800.00 | 292,500 | 0 |
| 09-Apr-2025 | 7,800.00 | 7,925.00 | 7,700.00 | 7,750.00 | 64,500 | 0 |
| 08-Apr-2025 | 8,000.00 | 8,000.00 | 7,250.00 | 7,800.00 | 173,100 | 0 |
| 27-Mar-2025 | 8,150.00 | 8,475.00 | 8,150.00 | 8,250.00 | 168,500 | 0 |
| 26-Mar-2025 | 7,575.00 | 8,600.00 | 7,575.00 | 8,150.00 | 273,800 | 0 |
| 25-Mar-2025 | 7,325.00 | 7,800.00 | 7,325.00 | 7,550.00 | 113,700 | 0 |
| 24-Mar-2025 | 7,800.00 | 7,800.00 | 7,225.00 | 7,325.00 | 220,700 | 0 |
| 21-Mar-2025 | 8,000.00 | 8,000.00 | 7,725.00 | 7,800.00 | 106,100 | 0 |
| 20-Mar-2025 | 8,000.00 | 8,050.00 | 7,900.00 | 8,000.00 | 145,400 | 0 |
| 19-Mar-2025 | 7,975.00 | 8,050.00 | 7,725.00 | 8,000.00 | 98,200 | 0 |
| 18-Mar-2025 | 8,300.00 | 8,400.00 | 7,500.00 | 7,975.00 | 281,600 | 0 |
| 17-Mar-2025 | 8,225.00 | 8,475.00 | 8,225.00 | 8,275.00 | 49,100 | 0 |
| 14-Mar-2025 | 8,475.00 | 8,475.00 | 8,175.00 | 8,200.00 | 116,100 | 0 |
| 13-Mar-2025 | 8,550.00 | 8,650.00 | 8,475.00 | 8,475.00 | 84,100 | 0 |
| 12-Mar-2025 | 8,450.00 | 8,525.00 | 8,375.00 | 8,525.00 | 111,800 | 0 |
| 11-Mar-2025 | 8,400.00 | 8,525.00 | 8,300.00 | 8,425.00 | 35,100 | 0 |
| 10-Mar-2025 | 8,800.00 | 8,800.00 | 7,050.00 | 8,400.00 | 179,400 | 0 |
| 07-Mar-2025 | 8,900.00 | 8,900.00 | 8,800.00 | 8,800.00 | 27,700 | 0 |
| 06-Mar-2025 | 8,575.00 | 8,925.00 | 8,575.00 | 8,900.00 | 88,600 | 0 |
| 05-Mar-2025 | 8,375.00 | 8,675.00 | 8,375.00 | 8,525.00 | 88,000 | 0 |
| 04-Mar-2025 | 9,075.00 | 9,100.00 | 8,250.00 | 8,375.00 | 253,900 | 0 |
| 03-Mar-2025 | 8,625.00 | 9,150.00 | 8,600.00 | 9,075.00 | 132,200 | 0 |
| 28-Feb-2025 | 8,975.00 | 8,975.00 | 8,600.00 | 8,625.00 | 117,800 | 0 |
| 27-Feb-2025 | 9,075.00 | 9,200.00 | 8,850.00 | 8,950.00 | 140,800 | 0 |
| 26-Feb-2025 | 9,175.00 | 9,350.00 | 9,050.00 | 9,075.00 | 69,500 | 0 |
| 25-Feb-2025 | 9,275.00 | 9,275.00 | 8,975.00 | 9,100.00 | 258,800 | 0 |
| 24-Feb-2025 | 9,600.00 | 9,600.00 | 9,200.00 | 9,275.00 | 86,200 | 0 |
| 21-Feb-2025 | 9,625.00 | 9,675.00 | 9,500.00 | 9,600.00 | 36,500 | 0 |
| 20-Feb-2025 | 9,925.00 | 9,975.00 | 9,350.00 | 9,625.00 | 230,200 | 0 |
| 19-Feb-2025 | 10,025.00 | 10,100.00 | 9,725.00 | 9,925.00 | 144,900 | 0 |
| 18-Feb-2025 | 9,400.00 | 10,425.00 | 9,400.00 | 10,025.00 | 421,700 | 0 |
| 17-Feb-2025 | 9,225.00 | 9,500.00 | 9,200.00 | 9,375.00 | 104,800 | 0 |
| 14-Feb-2025 | 9,200.00 | 9,550.00 | 9,175.00 | 9,225.00 | 137,900 | 0 |
| 13-Feb-2025 | 8,975.00 | 9,250.00 | 8,975.00 | 9,175.00 | 169,300 | 0 |
| 12-Feb-2025 | 8,575.00 | 9,200.00 | 8,100.00 | 8,925.00 | 290,900 | 0 |
| 11-Feb-2025 | 9,300.00 | 9,550.00 | 8,525.00 | 8,600.00 | 591,600 | 0 |
| 10-Feb-2025 | 9,950.00 | 9,950.00 | 9,400.00 | 9,450.00 | 240,000 | 0 |
| 07-Feb-2025 | 10,200.00 | 10,275.00 | 9,950.00 | 9,950.00 | 213,100 | 0 |