| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 21-Jul-2025 | 9,150.00 | 9,300.00 | 9,075.00 | 9,250.00 | 274,900 | 0 |
| 18-Jul-2025 | 9,325.00 | 9,325.00 | 9,150.00 | 9,150.00 | 728,200 | 0 |
| 17-Jul-2025 | 9,200.00 | 9,425.00 | 9,125.00 | 9,325.00 | 561,100 | 0 |
| 16-Jul-2025 | 9,000.00 | 9,275.00 | 9,000.00 | 9,200.00 | 505,000 | 0 |
| 15-Jul-2025 | 9,075.00 | 9,075.00 | 8,900.00 | 9,050.00 | 478,900 | 0 |
| 14-Jul-2025 | 9,125.00 | 9,300.00 | 8,900.00 | 9,125.00 | 699,100 | 0 |
| 11-Jul-2025 | 8,725.00 | 9,125.00 | 8,725.00 | 9,125.00 | 744,900 | 0 |
| 10-Jul-2025 | 8,750.00 | 8,800.00 | 8,675.00 | 8,725.00 | 285,600 | 0 |
| 09-Jul-2025 | 8,900.00 | 8,975.00 | 8,675.00 | 8,675.00 | 756,600 | 0 |
| 08-Jul-2025 | 8,875.00 | 9,000.00 | 8,850.00 | 8,925.00 | 329,100 | 0 |
| 07-Jul-2025 | 8,925.00 | 9,025.00 | 8,800.00 | 8,875.00 | 775,500 | 0 |
| 04-Jul-2025 | 9,225.00 | 9,350.00 | 9,200.00 | 9,325.00 | 1,025,600 | 0 |
| 03-Jul-2025 | 8,925.00 | 9,250.00 | 8,850.00 | 9,225.00 | 873,200 | 0 |
| 02-Jul-2025 | 8,925.00 | 9,000.00 | 8,850.00 | 8,925.00 | 255,900 | 0 |
| 01-Jul-2025 | 9,175.00 | 9,200.00 | 8,900.00 | 8,925.00 | 484,600 | 0 |
| 30-Jun-2025 | 9,075.00 | 9,200.00 | 8,950.00 | 9,150.00 | 544,900 | 0 |
| 26-Jun-2025 | 9,000.00 | 9,125.00 | 8,950.00 | 9,075.00 | 873,900 | 0 |
| 25-Jun-2025 | 8,950.00 | 9,175.00 | 8,675.00 | 9,000.00 | 1,086,400 | 0 |
| 24-Jun-2025 | 8,650.00 | 9,025.00 | 8,625.00 | 8,950.00 | 943,200 | 0 |
| 23-Jun-2025 | 9,000.00 | 9,000.00 | 8,425.00 | 8,650.00 | 1,727,400 | 0 |
| 20-Jun-2025 | 9,475.00 | 9,475.00 | 9,100.00 | 9,100.00 | 948,500 | 0 |
| 19-Jun-2025 | 9,575.00 | 9,575.00 | 9,425.00 | 9,475.00 | 448,100 | 0 |
| 18-Jun-2025 | 9,600.00 | 9,650.00 | 9,550.00 | 9,600.00 | 309,600 | 0 |
| 17-Jun-2025 | 9,650.00 | 9,750.00 | 9,525.00 | 9,600.00 | 401,100 | 0 |
| 16-Jun-2025 | 9,650.00 | 9,725.00 | 9,625.00 | 9,650.00 | 235,600 | 0 |
| 13-Jun-2025 | 9,700.00 | 9,750.00 | 9,625.00 | 9,700.00 | 220,200 | 0 |
| 12-Jun-2025 | 9,750.00 | 9,850.00 | 9,700.00 | 9,750.00 | 136,200 | 0 |
| 11-Jun-2025 | 9,700.00 | 9,950.00 | 9,700.00 | 9,750.00 | 376,000 | 0 |
| 10-Jun-2025 | 9,675.00 | 9,775.00 | 9,625.00 | 9,700.00 | 173,400 | 0 |
| 05-Jun-2025 | 9,775.00 | 9,775.00 | 9,650.00 | 9,675.00 | 204,100 | 0 |
| 04-Jun-2025 | 9,825.00 | 9,825.00 | 9,650.00 | 9,775.00 | 420,500 | 0 |
| 03-Jun-2025 | 9,825.00 | 9,850.00 | 9,700.00 | 9,750.00 | 339,700 | 0 |
| 02-Jun-2025 | 10,000.00 | 10,025.00 | 9,800.00 | 9,825.00 | 559,800 | 0 |
| 28-May-2025 | 10,200.00 | 10,300.00 | 9,975.00 | 10,000.00 | 897,900 | 0 |
| 27-May-2025 | 10,025.00 | 10,250.00 | 10,025.00 | 10,200.00 | 341,800 | 0 |
| 26-May-2025 | 10,350.00 | 10,400.00 | 9,975.00 | 10,025.00 | 635,200 | 0 |
| 23-May-2025 | 10,375.00 | 10,450.00 | 10,325.00 | 10,325.00 | 320,700 | 0 |
| 22-May-2025 | 10,000.00 | 10,650.00 | 9,950.00 | 10,550.00 | 1,038,800 | 0 |
| 21-May-2025 | 9,975.00 | 10,300.00 | 9,975.00 | 10,075.00 | 626,600 | 0 |
| 20-May-2025 | 10,050.00 | 10,225.00 | 9,975.00 | 9,975.00 | 590,800 | 0 |
| 19-May-2025 | 9,850.00 | 10,025.00 | 9,825.00 | 10,000.00 | 742,800 | 0 |
| 16-May-2025 | 9,800.00 | 9,875.00 | 9,750.00 | 9,850.00 | 291,900 | 0 |
| 15-May-2025 | 9,625.00 | 9,825.00 | 9,625.00 | 9,800.00 | 595,300 | 0 |
| 14-May-2025 | 9,625.00 | 9,675.00 | 9,575.00 | 9,600.00 | 275,300 | 0 |
| 09-May-2025 | 9,675.00 | 9,700.00 | 9,600.00 | 9,600.00 | 225,900 | 0 |
| 08-May-2025 | 9,750.00 | 9,750.00 | 9,575.00 | 9,675.00 | 422,300 | 0 |
| 07-May-2025 | 9,775.00 | 9,900.00 | 9,750.00 | 9,750.00 | 249,700 | 0 |
| 06-May-2025 | 9,800.00 | 9,800.00 | 9,675.00 | 9,750.00 | 610,800 | 0 |
| 05-May-2025 | 9,725.00 | 9,800.00 | 9,650.00 | 9,800.00 | 503,200 | 0 |
| 02-May-2025 | 9,925.00 | 9,925.00 | 9,425.00 | 9,725.00 | 1,323,900 | 0 |
| 30-Apr-2025 | 10,000.00 | 10,150.00 | 10,000.00 | 10,025.00 | 333,300 | 0 |
| 29-Apr-2025 | 10,075.00 | 10,225.00 | 10,075.00 | 10,150.00 | 205,900 | 0 |
| 28-Apr-2025 | 10,275.00 | 10,350.00 | 10,050.00 | 10,075.00 | 378,000 | 0 |
| 25-Apr-2025 | 9,900.00 | 10,400.00 | 9,900.00 | 10,200.00 | 1,007,700 | 0 |
| 24-Apr-2025 | 9,775.00 | 10,100.00 | 9,775.00 | 9,850.00 | 426,800 | 0 |
| 23-Apr-2025 | 9,850.00 | 9,950.00 | 9,650.00 | 9,750.00 | 443,900 | 0 |
| 22-Apr-2025 | 9,725.00 | 9,900.00 | 9,725.00 | 9,900.00 | 257,700 | 0 |
| 21-Apr-2025 | 9,525.00 | 10,075.00 | 9,425.00 | 9,650.00 | 975,900 | 0 |
| 17-Apr-2025 | 9,475.00 | 9,600.00 | 9,250.00 | 9,525.00 | 598,700 | 0 |
| 16-Apr-2025 | 9,700.00 | 9,775.00 | 9,300.00 | 9,400.00 | 674,100 | 0 |
| 15-Apr-2025 | 9,675.00 | 9,875.00 | 9,600.00 | 9,725.00 | 316,900 | 0 |
| 14-Apr-2025 | 9,450.00 | 9,700.00 | 9,450.00 | 9,675.00 | 384,900 | 0 |
| 11-Apr-2025 | 9,400.00 | 9,650.00 | 9,100.00 | 9,400.00 | 284,800 | 0 |
| 10-Apr-2025 | 9,125.00 | 9,675.00 | 9,125.00 | 9,525.00 | 1,289,700 | 0 |
| 09-Apr-2025 | 9,000.00 | 9,025.00 | 8,600.00 | 8,975.00 | 1,100,400 | 0 |
| 08-Apr-2025 | 9,400.00 | 9,400.00 | 8,675.00 | 8,675.00 | 2,978,700 | 0 |
| 27-Mar-2025 | 10,425.00 | 10,425.00 | 10,200.00 | 10,200.00 | 251,700 | 0 |
| 26-Mar-2025 | 9,875.00 | 10,375.00 | 9,875.00 | 10,350.00 | 752,600 | 0 |
| 25-Mar-2025 | 9,850.00 | 10,050.00 | 9,825.00 | 9,875.00 | 384,700 | 0 |
| 24-Mar-2025 | 10,050.00 | 10,050.00 | 9,625.00 | 9,850.00 | 576,400 | 0 |
| 21-Mar-2025 | 10,275.00 | 10,275.00 | 9,950.00 | 9,950.00 | 958,200 | 0 |
| 20-Mar-2025 | 10,375.00 | 10,475.00 | 10,225.00 | 10,250.00 | 348,800 | 0 |
| 19-Mar-2025 | 10,375.00 | 10,550.00 | 10,300.00 | 10,325.00 | 539,500 | 0 |
| 18-Mar-2025 | 11,100.00 | 11,100.00 | 10,350.00 | 10,375.00 | 1,143,000 | 0 |
| 17-Mar-2025 | 10,400.00 | 11,250.00 | 10,325.00 | 11,200.00 | 1,101,000 | 0 |
| 14-Mar-2025 | 10,350.00 | 10,625.00 | 10,325.00 | 10,400.00 | 396,000 | 0 |
| 13-Mar-2025 | 10,200.00 | 10,450.00 | 10,200.00 | 10,350.00 | 416,100 | 0 |
| 12-Mar-2025 | 10,100.00 | 10,300.00 | 10,100.00 | 10,250.00 | 422,700 | 0 |
| 11-Mar-2025 | 10,150.00 | 10,150.00 | 10,000.00 | 10,125.00 | 785,200 | 0 |
| 10-Mar-2025 | 10,525.00 | 10,525.00 | 10,200.00 | 10,250.00 | 548,000 | 0 |
| 07-Mar-2025 | 10,600.00 | 10,700.00 | 10,300.00 | 10,525.00 | 1,043,700 | 0 |
| 06-Mar-2025 | 10,500.00 | 10,900.00 | 10,500.00 | 10,575.00 | 588,400 | 0 |
| 05-Mar-2025 | 10,475.00 | 10,875.00 | 10,425.00 | 10,450.00 | 662,000 | 0 |
| 04-Mar-2025 | 10,550.00 | 10,550.00 | 10,300.00 | 10,475.00 | 367,000 | 0 |
| 03-Mar-2025 | 10,500.00 | 10,750.00 | 10,350.00 | 10,600.00 | 624,700 | 0 |
| 28-Feb-2025 | 10,450.00 | 10,650.00 | 10,275.00 | 10,550.00 | 1,304,500 | 0 |
| 27-Feb-2025 | 11,000.00 | 11,075.00 | 10,425.00 | 10,525.00 | 436,400 | 0 |
| 26-Feb-2025 | 11,100.00 | 11,175.00 | 10,900.00 | 11,000.00 | 525,100 | 0 |
| 25-Feb-2025 | 11,300.00 | 11,400.00 | 10,900.00 | 11,175.00 | 406,900 | 0 |
| 24-Feb-2025 | 11,500.00 | 11,500.00 | 11,300.00 | 11,400.00 | 143,100 | 0 |
| 21-Feb-2025 | 11,600.00 | 11,600.00 | 11,325.00 | 11,425.00 | 209,700 | 0 |
| 20-Feb-2025 | 11,675.00 | 11,800.00 | 11,500.00 | 11,600.00 | 301,500 | 0 |
| 19-Feb-2025 | 11,600.00 | 11,875.00 | 11,525.00 | 11,675.00 | 465,400 | 0 |
| 18-Feb-2025 | 11,350.00 | 11,725.00 | 11,250.00 | 11,700.00 | 427,600 | 0 |
| 17-Feb-2025 | 11,025.00 | 11,700.00 | 11,025.00 | 11,450.00 | 514,900 | 0 |
| 14-Feb-2025 | 10,875.00 | 11,325.00 | 10,875.00 | 11,200.00 | 546,200 | 0 |
| 13-Feb-2025 | 10,750.00 | 10,900.00 | 10,550.00 | 10,900.00 | 312,600 | 0 |
| 12-Feb-2025 | 10,425.00 | 10,800.00 | 10,425.00 | 10,725.00 | 456,900 | 0 |
| 11-Feb-2025 | 10,700.00 | 10,700.00 | 10,375.00 | 10,425.00 | 672,600 | 0 |
| 10-Feb-2025 | 10,900.00 | 10,975.00 | 10,650.00 | 10,775.00 | 555,600 | 0 |