| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 21-Jul-2025 | 8,275.00 | 8,375.00 | 8,225.00 | 8,300.00 | 4,406,300 | 0 |
| 18-Jul-2025 | 8,225.00 | 8,275.00 | 8,200.00 | 8,225.00 | 3,995,500 | 0 |
| 17-Jul-2025 | 8,350.00 | 8,450.00 | 8,175.00 | 8,225.00 | 7,185,300 | 0 |
| 16-Jul-2025 | 8,325.00 | 8,450.00 | 8,275.00 | 8,275.00 | 12,711,100 | 0 |
| 15-Jul-2025 | 8,350.00 | 8,350.00 | 8,225.00 | 8,325.00 | 17,749,200 | 0 |
| 14-Jul-2025 | 8,250.00 | 8,350.00 | 8,125.00 | 8,350.00 | 10,098,800 | 0 |
| 11-Jul-2025 | 8,150.00 | 8,250.00 | 8,100.00 | 8,250.00 | 8,348,300 | 0 |
| 10-Jul-2025 | 8,175.00 | 8,200.00 | 8,050.00 | 8,150.00 | 4,624,300 | 0 |
| 09-Jul-2025 | 8,025.00 | 8,200.00 | 8,000.00 | 8,175.00 | 7,330,800 | 0 |
| 08-Jul-2025 | 8,050.00 | 8,100.00 | 7,975.00 | 8,025.00 | 4,585,500 | 0 |
| 07-Jul-2025 | 8,100.00 | 8,100.00 | 8,000.00 | 8,100.00 | 5,535,000 | 0 |
| 04-Jul-2025 | 8,125.00 | 8,250.00 | 8,050.00 | 8,100.00 | 7,561,600 | 0 |
| 03-Jul-2025 | 7,925.00 | 8,125.00 | 7,875.00 | 8,100.00 | 8,038,300 | 0 |
| 02-Jul-2025 | 7,975.00 | 8,050.00 | 7,875.00 | 7,975.00 | 11,433,200 | 0 |
| 01-Jul-2025 | 8,050.00 | 8,200.00 | 8,050.00 | 8,200.00 | 8,235,500 | 0 |
| 30-Jun-2025 | 8,100.00 | 8,150.00 | 7,950.00 | 8,125.00 | 9,281,800 | 0 |
| 26-Jun-2025 | 8,050.00 | 8,100.00 | 7,925.00 | 8,050.00 | 7,694,800 | 0 |
| 25-Jun-2025 | 8,025.00 | 8,100.00 | 7,975.00 | 8,050.00 | 7,393,900 | 0 |
| 24-Jun-2025 | 7,950.00 | 8,025.00 | 7,900.00 | 7,925.00 | 12,219,000 | 0 |
| 23-Jun-2025 | 8,000.00 | 8,000.00 | 7,800.00 | 7,925.00 | 4,733,500 | 0 |
| 20-Jun-2025 | 8,050.00 | 8,125.00 | 8,025.00 | 8,050.00 | 13,421,400 | 0 |
| 19-Jun-2025 | 8,150.00 | 8,275.00 | 8,025.00 | 8,050.00 | 4,749,400 | 0 |
| 18-Jun-2025 | 8,225.00 | 8,325.00 | 8,100.00 | 8,125.00 | 8,305,600 | 0 |
| 17-Jun-2025 | 8,300.00 | 8,350.00 | 8,200.00 | 8,200.00 | 7,753,400 | 0 |
| 16-Jun-2025 | 8,275.00 | 8,350.00 | 8,225.00 | 8,225.00 | 7,501,300 | 0 |
| 13-Jun-2025 | 8,275.00 | 8,450.00 | 8,225.00 | 8,325.00 | 11,957,200 | 0 |
| 12-Jun-2025 | 8,400.00 | 8,400.00 | 8,225.00 | 8,225.00 | 10,971,300 | 0 |
| 11-Jun-2025 | 8,275.00 | 8,500.00 | 8,150.00 | 8,500.00 | 20,164,400 | 0 |
| 10-Jun-2025 | 8,150.00 | 8,250.00 | 8,125.00 | 8,200.00 | 7,197,900 | 0 |
| 05-Jun-2025 | 8,200.00 | 8,275.00 | 8,100.00 | 8,150.00 | 10,392,100 | 0 |
| 04-Jun-2025 | 7,950.00 | 8,225.00 | 7,875.00 | 8,225.00 | 19,738,900 | 0 |
| 03-Jun-2025 | 7,675.00 | 7,875.00 | 7,650.00 | 7,825.00 | 8,012,300 | 0 |
| 02-Jun-2025 | 7,925.00 | 7,950.00 | 7,650.00 | 7,675.00 | 9,732,500 | 0 |
| 28-May-2025 | 7,900.00 | 7,950.00 | 7,775.00 | 7,875.00 | 13,336,000 | 0 |
| 27-May-2025 | 7,875.00 | 7,900.00 | 7,825.00 | 7,875.00 | 5,098,100 | 0 |
| 26-May-2025 | 7,850.00 | 7,900.00 | 7,825.00 | 7,850.00 | 5,293,300 | 0 |
| 23-May-2025 | 7,900.00 | 7,950.00 | 7,850.00 | 7,850.00 | 5,849,700 | 0 |
| 22-May-2025 | 7,975.00 | 8,150.00 | 7,900.00 | 7,900.00 | 12,044,100 | 0 |
| 21-May-2025 | 7,875.00 | 8,025.00 | 7,875.00 | 7,975.00 | 10,053,600 | 0 |
| 20-May-2025 | 8,250.00 | 8,325.00 | 7,875.00 | 7,875.00 | 12,129,200 | 0 |
| 19-May-2025 | 8,450.00 | 8,500.00 | 8,225.00 | 8,225.00 | 12,109,700 | 0 |
| 16-May-2025 | 8,200.00 | 8,475.00 | 8,125.00 | 8,450.00 | 12,696,200 | 0 |
| 15-May-2025 | 7,900.00 | 8,150.00 | 7,900.00 | 8,100.00 | 10,055,700 | 0 |
| 14-May-2025 | 8,000.00 | 8,125.00 | 7,875.00 | 7,875.00 | 8,262,400 | 0 |
| 09-May-2025 | 7,775.00 | 8,000.00 | 7,700.00 | 7,975.00 | 7,224,600 | 0 |
| 08-May-2025 | 7,750.00 | 7,850.00 | 7,650.00 | 7,775.00 | 8,457,100 | 0 |
| 07-May-2025 | 7,550.00 | 7,950.00 | 7,550.00 | 7,750.00 | 12,039,700 | 0 |
| 06-May-2025 | 7,675.00 | 7,775.00 | 7,525.00 | 7,525.00 | 5,787,600 | 0 |
| 05-May-2025 | 7,725.00 | 7,750.00 | 7,600.00 | 7,600.00 | 4,796,000 | 0 |
| 02-May-2025 | 7,825.00 | 7,850.00 | 7,675.00 | 7,700.00 | 6,382,300 | 0 |
| 30-Apr-2025 | 7,500.00 | 8,000.00 | 7,425.00 | 8,000.00 | 12,400,500 | 0 |
| 29-Apr-2025 | 7,425.00 | 7,525.00 | 7,425.00 | 7,500.00 | 4,792,000 | 0 |
| 28-Apr-2025 | 7,475.00 | 7,500.00 | 7,350.00 | 7,425.00 | 2,930,700 | 0 |
| 25-Apr-2025 | 7,275.00 | 7,475.00 | 7,275.00 | 7,475.00 | 5,156,600 | 0 |
| 24-Apr-2025 | 7,300.00 | 7,325.00 | 7,150.00 | 7,250.00 | 6,334,700 | 0 |
| 23-Apr-2025 | 7,225.00 | 7,425.00 | 7,225.00 | 7,350.00 | 9,914,800 | 0 |
| 22-Apr-2025 | 7,325.00 | 7,350.00 | 7,150.00 | 7,200.00 | 5,953,600 | 0 |
| 21-Apr-2025 | 7,275.00 | 7,375.00 | 7,150.00 | 7,350.00 | 1,676,700 | 0 |
| 17-Apr-2025 | 7,325.00 | 7,350.00 | 7,225.00 | 7,300.00 | 5,807,700 | 0 |
| 16-Apr-2025 | 7,225.00 | 7,400.00 | 7,125.00 | 7,400.00 | 4,270,600 | 0 |
| 15-Apr-2025 | 7,200.00 | 7,300.00 | 7,125.00 | 7,300.00 | 8,352,000 | 0 |
| 14-Apr-2025 | 7,000.00 | 7,200.00 | 6,975.00 | 7,125.00 | 6,748,100 | 0 |
| 11-Apr-2025 | 6,875.00 | 7,050.00 | 6,850.00 | 6,900.00 | 5,546,900 | 0 |
| 10-Apr-2025 | 6,925.00 | 7,100.00 | 6,850.00 | 7,075.00 | 6,975,500 | 0 |
| 09-Apr-2025 | 7,100.00 | 7,175.00 | 6,675.00 | 6,675.00 | 13,927,700 | 0 |
| 08-Apr-2025 | 6,600.00 | 7,200.00 | 6,550.00 | 7,200.00 | 18,379,600 | 0 |
| 27-Mar-2025 | 6,925.00 | 7,150.00 | 6,900.00 | 7,100.00 | 9,073,700 | 0 |
| 26-Mar-2025 | 6,800.00 | 7,025.00 | 6,775.00 | 6,925.00 | 8,108,100 | 0 |
| 25-Mar-2025 | 6,850.00 | 7,000.00 | 6,800.00 | 6,800.00 | 7,669,000 | 0 |
| 24-Mar-2025 | 6,950.00 | 6,950.00 | 6,525.00 | 6,800.00 | 6,570,900 | 0 |
| 21-Mar-2025 | 7,075.00 | 7,075.00 | 6,725.00 | 6,975.00 | 15,614,200 | 0 |
| 20-Mar-2025 | 7,200.00 | 7,200.00 | 7,025.00 | 7,025.00 | 7,613,900 | 0 |
| 19-Mar-2025 | 7,075.00 | 7,200.00 | 7,050.00 | 7,200.00 | 6,108,300 | 0 |
| 18-Mar-2025 | 7,275.00 | 7,275.00 | 6,900.00 | 7,075.00 | 11,584,800 | 0 |
| 17-Mar-2025 | 7,200.00 | 7,325.00 | 7,150.00 | 7,275.00 | 6,236,900 | 0 |
| 14-Mar-2025 | 7,300.00 | 7,325.00 | 7,125.00 | 7,175.00 | 8,582,900 | 0 |
| 13-Mar-2025 | 7,475.00 | 7,475.00 | 7,250.00 | 7,300.00 | 7,096,800 | 0 |
| 12-Mar-2025 | 7,275.00 | 7,500.00 | 7,275.00 | 7,475.00 | 8,069,300 | 0 |
| 11-Mar-2025 | 7,475.00 | 7,475.00 | 7,275.00 | 7,275.00 | 9,518,800 | 0 |
| 10-Mar-2025 | 7,225.00 | 7,550.00 | 7,225.00 | 7,550.00 | 9,491,200 | 0 |
| 07-Mar-2025 | 7,275.00 | 7,325.00 | 7,225.00 | 7,250.00 | 6,418,600 | 0 |
| 06-Mar-2025 | 7,425.00 | 7,500.00 | 7,300.00 | 7,300.00 | 6,797,700 | 0 |
| 05-Mar-2025 | 7,325.00 | 7,475.00 | 7,275.00 | 7,425.00 | 7,505,800 | 0 |
| 04-Mar-2025 | 7,350.00 | 7,450.00 | 7,175.00 | 7,325.00 | 6,242,600 | 0 |
| 03-Mar-2025 | 7,200.00 | 7,500.00 | 7,100.00 | 7,350.00 | 7,086,800 | 0 |
| 28-Feb-2025 | 7,550.00 | 7,625.00 | 7,050.00 | 7,125.00 | 22,647,000 | 0 |
| 27-Feb-2025 | 7,700.00 | 7,700.00 | 7,500.00 | 7,600.00 | 7,256,500 | 0 |
| 26-Feb-2025 | 7,750.00 | 7,775.00 | 7,450.00 | 7,725.00 | 11,788,900 | 0 |
| 25-Feb-2025 | 7,900.00 | 7,950.00 | 7,750.00 | 7,825.00 | 5,652,200 | 0 |
| 24-Feb-2025 | 7,700.00 | 7,900.00 | 7,700.00 | 7,900.00 | 4,720,100 | 0 |
| 21-Feb-2025 | 7,975.00 | 7,975.00 | 7,700.00 | 7,700.00 | 8,930,700 | 0 |
| 20-Feb-2025 | 8,000.00 | 8,000.00 | 7,775.00 | 7,975.00 | 7,553,700 | 0 |
| 19-Feb-2025 | 7,850.00 | 8,075.00 | 7,825.00 | 8,000.00 | 12,307,500 | 0 |
| 18-Feb-2025 | 7,825.00 | 7,875.00 | 7,775.00 | 7,850.00 | 2,868,600 | 0 |
| 17-Feb-2025 | 7,750.00 | 7,925.00 | 7,750.00 | 7,825.00 | 4,776,400 | 0 |
| 14-Feb-2025 | 7,800.00 | 7,900.00 | 7,750.00 | 7,750.00 | 3,998,600 | 0 |
| 13-Feb-2025 | 7,800.00 | 7,950.00 | 7,700.00 | 7,800.00 | 8,661,800 | 0 |
| 12-Feb-2025 | 7,725.00 | 7,850.00 | 7,725.00 | 7,800.00 | 5,349,600 | 0 |
| 11-Feb-2025 | 7,775.00 | 7,800.00 | 7,650.00 | 7,700.00 | 6,946,200 | 0 |
| 10-Feb-2025 | 7,675.00 | 8,175.00 | 7,675.00 | 7,775.00 | 14,592,500 | 0 |