| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 21-Jul-2025 | 5,750.00 | 5,850.00 | 5,725.00 | 5,825.00 | 3,930,900 | 0 |
| 18-Jul-2025 | 5,725.00 | 5,775.00 | 5,700.00 | 5,750.00 | 3,035,700 | 0 |
| 17-Jul-2025 | 5,700.00 | 5,775.00 | 5,700.00 | 5,725.00 | 3,163,200 | 0 |
| 16-Jul-2025 | 5,750.00 | 5,800.00 | 5,675.00 | 5,675.00 | 3,538,600 | 0 |
| 15-Jul-2025 | 5,725.00 | 5,775.00 | 5,650.00 | 5,725.00 | 3,442,400 | 0 |
| 14-Jul-2025 | 5,850.00 | 5,875.00 | 5,600.00 | 5,725.00 | 6,130,800 | 0 |
| 11-Jul-2025 | 5,575.00 | 5,875.00 | 5,525.00 | 5,800.00 | 5,776,400 | 0 |
| 10-Jul-2025 | 5,525.00 | 5,625.00 | 5,475.00 | 5,575.00 | 5,211,100 | 0 |
| 09-Jul-2025 | 5,500.00 | 5,575.00 | 5,425.00 | 5,500.00 | 4,160,300 | 0 |
| 08-Jul-2025 | 5,375.00 | 5,475.00 | 5,375.00 | 5,450.00 | 3,090,800 | 0 |
| 07-Jul-2025 | 5,375.00 | 5,475.00 | 5,325.00 | 5,375.00 | 2,836,500 | 0 |
| 04-Jul-2025 | 5,475.00 | 5,525.00 | 5,350.00 | 5,375.00 | 2,920,500 | 0 |
| 03-Jul-2025 | 5,500.00 | 5,575.00 | 5,450.00 | 5,450.00 | 3,267,800 | 0 |
| 02-Jul-2025 | 5,550.00 | 5,625.00 | 5,450.00 | 5,475.00 | 6,371,800 | 0 |
| 01-Jul-2025 | 5,850.00 | 5,850.00 | 5,500.00 | 5,525.00 | 9,544,200 | 0 |
| 30-Jun-2025 | 5,850.00 | 5,850.00 | 5,725.00 | 5,750.00 | 2,920,500 | 0 |
| 26-Jun-2025 | 5,650.00 | 5,750.00 | 5,650.00 | 5,725.00 | 2,091,400 | 0 |
| 25-Jun-2025 | 5,825.00 | 5,875.00 | 5,650.00 | 5,650.00 | 5,427,100 | 0 |
| 24-Jun-2025 | 5,800.00 | 5,950.00 | 5,775.00 | 5,825.00 | 2,792,200 | 0 |
| 23-Jun-2025 | 5,700.00 | 5,800.00 | 5,550.00 | 5,775.00 | 10,334,500 | 0 |
| 20-Jun-2025 | 5,700.00 | 5,925.00 | 5,675.00 | 5,800.00 | 20,835,300 | 0 |
| 19-Jun-2025 | 6,025.00 | 6,025.00 | 5,725.00 | 5,750.00 | 13,827,300 | 0 |
| 18-Jun-2025 | 6,250.00 | 6,250.00 | 5,900.00 | 6,025.00 | 14,309,400 | 0 |
| 17-Jun-2025 | 6,225.00 | 6,300.00 | 6,150.00 | 6,225.00 | 4,066,200 | 0 |
| 16-Jun-2025 | 6,225.00 | 6,325.00 | 6,150.00 | 6,175.00 | 5,109,600 | 0 |
| 13-Jun-2025 | 6,400.00 | 6,475.00 | 6,175.00 | 6,275.00 | 14,895,300 | 0 |
| 12-Jun-2025 | 6,650.00 | 6,650.00 | 6,400.00 | 6,500.00 | 7,966,400 | 0 |
| 11-Jun-2025 | 6,525.00 | 6,650.00 | 6,425.00 | 6,650.00 | 6,162,200 | 0 |
| 10-Jun-2025 | 6,425.00 | 6,675.00 | 6,425.00 | 6,500.00 | 8,696,400 | 0 |
| 05-Jun-2025 | 6,700.00 | 6,700.00 | 6,400.00 | 6,425.00 | 8,486,600 | 0 |
| 04-Jun-2025 | 6,200.00 | 6,675.00 | 6,200.00 | 6,675.00 | 16,441,500 | 0 |
| 03-Jun-2025 | 6,250.00 | 6,275.00 | 6,050.00 | 6,200.00 | 5,275,700 | 0 |
| 02-Jun-2025 | 6,425.00 | 6,425.00 | 6,200.00 | 6,250.00 | 5,792,400 | 0 |
| 28-May-2025 | 6,400.00 | 6,425.00 | 6,225.00 | 6,425.00 | 7,073,600 | 0 |
| 27-May-2025 | 6,200.00 | 6,475.00 | 6,200.00 | 6,325.00 | 8,751,700 | 0 |
| 26-May-2025 | 6,200.00 | 6,250.00 | 6,100.00 | 6,250.00 | 5,433,900 | 0 |
| 23-May-2025 | 6,225.00 | 6,300.00 | 6,175.00 | 6,175.00 | 3,356,500 | 0 |
| 22-May-2025 | 6,150.00 | 6,350.00 | 6,100.00 | 6,275.00 | 5,145,700 | 0 |
| 21-May-2025 | 6,175.00 | 6,300.00 | 6,150.00 | 6,175.00 | 5,423,600 | 0 |
| 20-May-2025 | 6,200.00 | 6,400.00 | 6,150.00 | 6,175.00 | 12,376,900 | 0 |
| 19-May-2025 | 6,050.00 | 6,300.00 | 5,975.00 | 6,150.00 | 14,198,800 | 0 |
| 16-May-2025 | 5,875.00 | 6,050.00 | 5,825.00 | 5,975.00 | 7,204,200 | 0 |
| 15-May-2025 | 5,875.00 | 6,075.00 | 5,850.00 | 5,850.00 | 10,588,200 | 0 |
| 14-May-2025 | 5,925.00 | 5,975.00 | 5,775.00 | 5,800.00 | 11,149,400 | 0 |
| 09-May-2025 | 5,700.00 | 5,950.00 | 5,700.00 | 5,775.00 | 6,265,700 | 0 |
| 08-May-2025 | 5,650.00 | 5,775.00 | 5,550.00 | 5,650.00 | 7,157,100 | 0 |
| 07-May-2025 | 5,850.00 | 5,925.00 | 5,650.00 | 5,650.00 | 11,473,400 | 0 |
| 06-May-2025 | 5,900.00 | 5,975.00 | 5,750.00 | 5,825.00 | 8,887,500 | 0 |
| 05-May-2025 | 5,400.00 | 5,850.00 | 5,350.00 | 5,850.00 | 15,900,100 | 0 |
| 02-May-2025 | 5,150.00 | 5,425.00 | 5,150.00 | 5,375.00 | 7,445,400 | 0 |
| 30-Apr-2025 | 5,200.00 | 5,425.00 | 5,150.00 | 5,150.00 | 8,373,300 | 0 |
| 29-Apr-2025 | 5,225.00 | 5,300.00 | 5,175.00 | 5,200.00 | 2,474,100 | 0 |
| 28-Apr-2025 | 5,300.00 | 5,375.00 | 5,175.00 | 5,175.00 | 5,326,600 | 0 |
| 25-Apr-2025 | 5,075.00 | 5,300.00 | 5,075.00 | 5,275.00 | 6,820,600 | 0 |
| 24-Apr-2025 | 5,025.00 | 5,300.00 | 5,025.00 | 5,050.00 | 5,207,600 | 0 |
| 23-Apr-2025 | 5,100.00 | 5,150.00 | 4,940.00 | 5,075.00 | 4,946,700 | 0 |
| 22-Apr-2025 | 4,750.00 | 5,025.00 | 4,750.00 | 5,025.00 | 5,019,500 | 0 |
| 21-Apr-2025 | 4,810.00 | 4,910.00 | 4,720.00 | 4,750.00 | 5,010,800 | 0 |
| 17-Apr-2025 | 4,820.00 | 4,870.00 | 4,790.00 | 4,810.00 | 4,024,800 | 0 |
| 16-Apr-2025 | 4,990.00 | 5,025.00 | 4,810.00 | 4,820.00 | 6,124,100 | 0 |
| 15-Apr-2025 | 5,100.00 | 5,150.00 | 4,890.00 | 4,970.00 | 5,721,100 | 0 |
| 14-Apr-2025 | 5,025.00 | 5,200.00 | 5,000.00 | 5,025.00 | 6,433,000 | 0 |
| 11-Apr-2025 | 4,770.00 | 5,100.00 | 4,670.00 | 5,000.00 | 9,272,700 | 0 |
| 10-Apr-2025 | 4,680.00 | 4,880.00 | 4,610.00 | 4,790.00 | 16,066,800 | 0 |
| 09-Apr-2025 | 4,460.00 | 4,540.00 | 4,290.00 | 4,350.00 | 11,643,900 | 0 |
| 08-Apr-2025 | 4,450.00 | 4,550.00 | 4,220.00 | 4,460.00 | 26,075,300 | 0 |
| 27-Mar-2025 | 4,840.00 | 5,075.00 | 4,810.00 | 4,920.00 | 22,619,200 | 0 |
| 26-Mar-2025 | 4,830.00 | 4,940.00 | 4,830.00 | 4,850.00 | 11,924,200 | 0 |
| 25-Mar-2025 | 4,780.00 | 4,910.00 | 4,720.00 | 4,820.00 | 5,237,600 | 0 |
| 24-Mar-2025 | 4,800.00 | 4,850.00 | 4,680.00 | 4,730.00 | 8,887,200 | 0 |
| 21-Mar-2025 | 4,910.00 | 4,910.00 | 4,770.00 | 4,800.00 | 13,530,900 | 0 |
| 20-Mar-2025 | 4,840.00 | 4,980.00 | 4,800.00 | 4,880.00 | 5,613,200 | 0 |
| 19-Mar-2025 | 4,800.00 | 4,860.00 | 4,700.00 | 4,820.00 | 4,220,500 | 0 |
| 18-Mar-2025 | 4,940.00 | 4,940.00 | 4,550.00 | 4,800.00 | 10,842,100 | 0 |
| 17-Mar-2025 | 4,850.00 | 5,000.00 | 4,850.00 | 4,900.00 | 8,854,800 | 0 |
| 14-Mar-2025 | 4,800.00 | 4,840.00 | 4,740.00 | 4,820.00 | 5,936,400 | 0 |
| 13-Mar-2025 | 4,850.00 | 4,910.00 | 4,790.00 | 4,800.00 | 7,043,800 | 0 |
| 12-Mar-2025 | 4,870.00 | 4,910.00 | 4,790.00 | 4,810.00 | 11,378,100 | 0 |
| 11-Mar-2025 | 5,025.00 | 5,100.00 | 4,830.00 | 4,870.00 | 15,917,800 | 0 |
| 10-Mar-2025 | 5,425.00 | 5,450.00 | 5,100.00 | 5,125.00 | 7,609,100 | 0 |
| 07-Mar-2025 | 5,100.00 | 5,550.00 | 5,100.00 | 5,400.00 | 17,072,400 | 0 |
| 06-Mar-2025 | 5,000.00 | 5,275.00 | 4,950.00 | 5,050.00 | 15,587,400 | 0 |
| 05-Mar-2025 | 4,730.00 | 5,050.00 | 4,670.00 | 4,920.00 | 22,522,600 | 0 |
| 04-Mar-2025 | 4,850.00 | 4,880.00 | 4,600.00 | 4,670.00 | 24,728,400 | 0 |
| 03-Mar-2025 | 4,610.00 | 5,100.00 | 4,610.00 | 4,940.00 | 52,859,500 | 0 |
| 28-Feb-2025 | 5,550.00 | 5,550.00 | 4,700.00 | 4,700.00 | 183,686,400 | 0 |
| 27-Feb-2025 | 5,600.00 | 5,850.00 | 5,525.00 | 5,575.00 | 6,150,000 | 0 |
| 26-Feb-2025 | 5,800.00 | 5,875.00 | 5,550.00 | 5,575.00 | 6,412,700 | 0 |
| 25-Feb-2025 | 6,200.00 | 6,200.00 | 5,800.00 | 5,800.00 | 10,102,200 | 0 |
| 24-Feb-2025 | 6,275.00 | 6,350.00 | 6,150.00 | 6,200.00 | 2,247,800 | 0 |
| 21-Feb-2025 | 6,325.00 | 6,450.00 | 6,225.00 | 6,300.00 | 2,797,300 | 0 |
| 20-Feb-2025 | 6,350.00 | 6,350.00 | 6,200.00 | 6,325.00 | 2,876,700 | 0 |
| 19-Feb-2025 | 6,325.00 | 6,375.00 | 6,225.00 | 6,350.00 | 1,862,600 | 0 |
| 18-Feb-2025 | 6,350.00 | 6,475.00 | 6,300.00 | 6,325.00 | 2,190,700 | 0 |
| 17-Feb-2025 | 6,075.00 | 6,450.00 | 6,050.00 | 6,350.00 | 6,419,300 | 0 |
| 14-Feb-2025 | 6,125.00 | 6,250.00 | 5,975.00 | 6,050.00 | 3,100,200 | 0 |
| 13-Feb-2025 | 5,875.00 | 6,325.00 | 5,875.00 | 6,150.00 | 5,027,500 | 0 |
| 12-Feb-2025 | 6,000.00 | 6,075.00 | 5,825.00 | 5,850.00 | 10,335,100 | 0 |
| 11-Feb-2025 | 6,150.00 | 6,200.00 | 6,000.00 | 6,000.00 | 2,647,600 | 0 |
| 10-Feb-2025 | 6,025.00 | 6,225.00 | 5,925.00 | 6,150.00 | 2,404,100 | 0 |