| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 21-Jul-2025 | 5,200.00 | 5,250.00 | 5,100.00 | 5,200.00 | 2,443,900 | 0 |
| 18-Jul-2025 | 5,200.00 | 5,225.00 | 5,100.00 | 5,125.00 | 2,500,400 | 0 |
| 17-Jul-2025 | 5,425.00 | 5,475.00 | 5,150.00 | 5,150.00 | 4,753,200 | 0 |
| 16-Jul-2025 | 5,550.00 | 5,550.00 | 5,375.00 | 5,425.00 | 1,217,100 | 0 |
| 15-Jul-2025 | 5,500.00 | 5,550.00 | 5,425.00 | 5,475.00 | 709,400 | 0 |
| 14-Jul-2025 | 5,475.00 | 5,525.00 | 5,400.00 | 5,500.00 | 922,700 | 0 |
| 11-Jul-2025 | 5,500.00 | 5,600.00 | 5,450.00 | 5,500.00 | 1,338,000 | 0 |
| 10-Jul-2025 | 5,475.00 | 5,550.00 | 5,450.00 | 5,450.00 | 1,140,000 | 0 |
| 09-Jul-2025 | 5,500.00 | 5,550.00 | 5,450.00 | 5,475.00 | 1,821,300 | 0 |
| 08-Jul-2025 | 5,275.00 | 5,550.00 | 5,250.00 | 5,475.00 | 1,673,400 | 0 |
| 07-Jul-2025 | 5,300.00 | 5,300.00 | 5,200.00 | 5,275.00 | 400,000 | 0 |
| 04-Jul-2025 | 5,400.00 | 5,400.00 | 5,225.00 | 5,300.00 | 530,200 | 0 |
| 03-Jul-2025 | 5,250.00 | 5,400.00 | 5,225.00 | 5,350.00 | 1,299,900 | 0 |
| 02-Jul-2025 | 5,300.00 | 5,300.00 | 5,100.00 | 5,225.00 | 2,195,200 | 0 |
| 01-Jul-2025 | 5,250.00 | 5,350.00 | 5,200.00 | 5,250.00 | 612,700 | 0 |
| 30-Jun-2025 | 5,275.00 | 5,425.00 | 5,250.00 | 5,325.00 | 1,050,800 | 0 |
| 26-Jun-2025 | 5,225.00 | 5,300.00 | 5,175.00 | 5,275.00 | 856,600 | 0 |
| 25-Jun-2025 | 5,450.00 | 5,450.00 | 5,200.00 | 5,225.00 | 3,009,700 | 0 |
| 24-Jun-2025 | 5,375.00 | 5,425.00 | 5,250.00 | 5,300.00 | 1,624,400 | 0 |
| 23-Jun-2025 | 5,450.00 | 5,500.00 | 5,225.00 | 5,300.00 | 3,301,400 | 0 |
| 20-Jun-2025 | 5,475.00 | 5,625.00 | 5,375.00 | 5,500.00 | 11,267,700 | 0 |
| 19-Jun-2025 | 5,750.00 | 5,775.00 | 5,400.00 | 5,575.00 | 1,933,100 | 0 |
| 18-Jun-2025 | 5,725.00 | 5,775.00 | 5,675.00 | 5,725.00 | 2,098,400 | 0 |
| 17-Jun-2025 | 5,700.00 | 5,775.00 | 5,675.00 | 5,700.00 | 3,826,100 | 0 |
| 16-Jun-2025 | 5,600.00 | 5,650.00 | 5,575.00 | 5,650.00 | 1,858,400 | 0 |
| 13-Jun-2025 | 5,575.00 | 5,675.00 | 5,525.00 | 5,650.00 | 4,088,500 | 0 |
| 12-Jun-2025 | 5,575.00 | 5,625.00 | 5,500.00 | 5,575.00 | 2,350,000 | 0 |
| 11-Jun-2025 | 5,575.00 | 5,575.00 | 5,450.00 | 5,550.00 | 3,877,200 | 0 |
| 10-Jun-2025 | 5,175.00 | 5,575.00 | 5,175.00 | 5,550.00 | 6,604,600 | 0 |
| 05-Jun-2025 | 5,100.00 | 5,150.00 | 5,025.00 | 5,150.00 | 2,677,300 | 0 |
| 04-Jun-2025 | 5,325.00 | 5,350.00 | 5,050.00 | 5,100.00 | 3,606,200 | 0 |
| 03-Jun-2025 | 5,375.00 | 5,375.00 | 5,225.00 | 5,275.00 | 2,830,300 | 0 |
| 02-Jun-2025 | 5,675.00 | 5,675.00 | 5,400.00 | 5,600.00 | 5,878,400 | 0 |
| 28-May-2025 | 5,650.00 | 5,700.00 | 5,550.00 | 5,600.00 | 3,412,400 | 0 |
| 27-May-2025 | 5,700.00 | 5,775.00 | 5,625.00 | 5,650.00 | 2,118,400 | 0 |
| 26-May-2025 | 5,800.00 | 5,825.00 | 5,675.00 | 5,700.00 | 3,714,900 | 0 |
| 23-May-2025 | 5,775.00 | 5,800.00 | 5,675.00 | 5,775.00 | 3,299,000 | 0 |
| 22-May-2025 | 5,350.00 | 5,725.00 | 5,300.00 | 5,625.00 | 9,269,500 | 0 |
| 21-May-2025 | 5,175.00 | 5,350.00 | 5,175.00 | 5,325.00 | 3,836,900 | 0 |
| 20-May-2025 | 5,525.00 | 5,600.00 | 5,100.00 | 5,150.00 | 7,491,900 | 0 |
| 19-May-2025 | 5,400.00 | 5,750.00 | 5,375.00 | 5,500.00 | 9,315,000 | 0 |
| 16-May-2025 | 5,300.00 | 5,400.00 | 5,200.00 | 5,350.00 | 4,088,300 | 0 |
| 15-May-2025 | 5,200.00 | 5,225.00 | 5,075.00 | 5,200.00 | 6,940,600 | 0 |
| 14-May-2025 | 5,100.00 | 5,250.00 | 5,050.00 | 5,200.00 | 5,735,600 | 0 |
| 09-May-2025 | 5,175.00 | 5,250.00 | 5,000.00 | 5,000.00 | 4,296,600 | 0 |
| 08-May-2025 | 5,075.00 | 5,425.00 | 5,075.00 | 5,125.00 | 7,343,000 | 0 |
| 07-May-2025 | 5,050.00 | 5,150.00 | 5,050.00 | 5,075.00 | 3,057,400 | 0 |
| 06-May-2025 | 5,150.00 | 5,200.00 | 5,050.00 | 5,050.00 | 4,119,500 | 0 |
| 05-May-2025 | 5,275.00 | 5,300.00 | 5,025.00 | 5,150.00 | 5,042,800 | 0 |
| 02-May-2025 | 5,275.00 | 5,350.00 | 5,225.00 | 5,250.00 | 2,661,100 | 0 |
| 30-Apr-2025 | 5,375.00 | 5,500.00 | 5,325.00 | 5,350.00 | 3,297,500 | 0 |
| 29-Apr-2025 | 5,425.00 | 5,500.00 | 5,325.00 | 5,350.00 | 2,815,100 | 0 |
| 28-Apr-2025 | 5,475.00 | 5,475.00 | 5,325.00 | 5,400.00 | 2,211,000 | 0 |
| 25-Apr-2025 | 5,300.00 | 5,450.00 | 5,200.00 | 5,400.00 | 3,144,400 | 0 |
| 24-Apr-2025 | 5,350.00 | 5,400.00 | 5,175.00 | 5,250.00 | 2,027,400 | 0 |
| 23-Apr-2025 | 5,375.00 | 5,425.00 | 5,300.00 | 5,300.00 | 2,529,000 | 0 |
| 22-Apr-2025 | 5,175.00 | 5,375.00 | 5,075.00 | 5,325.00 | 3,520,400 | 0 |
| 21-Apr-2025 | 5,350.00 | 5,350.00 | 5,100.00 | 5,175.00 | 1,810,400 | 0 |
| 17-Apr-2025 | 5,275.00 | 5,425.00 | 5,250.00 | 5,325.00 | 2,465,500 | 0 |
| 16-Apr-2025 | 5,600.00 | 5,625.00 | 5,250.00 | 5,275.00 | 4,119,900 | 0 |
| 15-Apr-2025 | 5,275.00 | 5,625.00 | 5,275.00 | 5,600.00 | 6,731,100 | 0 |
| 14-Apr-2025 | 4,850.00 | 5,175.00 | 4,850.00 | 5,100.00 | 2,881,400 | 0 |
| 11-Apr-2025 | 4,900.00 | 4,900.00 | 4,810.00 | 4,830.00 | 1,401,000 | 0 |
| 10-Apr-2025 | 5,000.00 | 5,100.00 | 4,900.00 | 5,025.00 | 3,637,400 | 0 |
| 09-Apr-2025 | 4,490.00 | 4,930.00 | 4,470.00 | 4,860.00 | 6,895,800 | 0 |
| 08-Apr-2025 | 4,840.00 | 4,840.00 | 4,520.00 | 4,540.00 | 3,528,200 | 0 |
| 27-Mar-2025 | 5,150.00 | 5,350.00 | 5,150.00 | 5,200.00 | 4,212,000 | 0 |
| 26-Mar-2025 | 4,850.00 | 5,200.00 | 4,850.00 | 5,150.00 | 5,917,500 | 0 |
| 25-Mar-2025 | 4,620.00 | 4,890.00 | 4,620.00 | 4,800.00 | 5,564,400 | 0 |
| 24-Mar-2025 | 4,550.00 | 4,720.00 | 4,520.00 | 4,620.00 | 6,449,000 | 0 |
| 21-Mar-2025 | 4,540.00 | 4,540.00 | 4,330.00 | 4,370.00 | 4,031,000 | 0 |
| 20-Mar-2025 | 4,600.00 | 4,600.00 | 4,450.00 | 4,530.00 | 2,274,300 | 0 |
| 19-Mar-2025 | 4,450.00 | 4,510.00 | 4,420.00 | 4,490.00 | 1,558,200 | 0 |
| 18-Mar-2025 | 4,640.00 | 4,640.00 | 4,290.00 | 4,460.00 | 3,369,700 | 0 |
| 17-Mar-2025 | 4,610.00 | 4,660.00 | 4,440.00 | 4,590.00 | 4,077,600 | 0 |
| 14-Mar-2025 | 4,830.00 | 4,830.00 | 4,570.00 | 4,590.00 | 1,859,300 | 0 |
| 13-Mar-2025 | 4,650.00 | 4,880.00 | 4,640.00 | 4,800.00 | 2,932,100 | 0 |
| 12-Mar-2025 | 4,650.00 | 4,730.00 | 4,590.00 | 4,670.00 | 3,473,000 | 0 |
| 11-Mar-2025 | 4,690.00 | 4,690.00 | 4,540.00 | 4,610.00 | 3,325,100 | 0 |
| 10-Mar-2025 | 4,610.00 | 4,780.00 | 4,610.00 | 4,730.00 | 3,997,900 | 0 |
| 07-Mar-2025 | 4,550.00 | 4,610.00 | 4,540.00 | 4,590.00 | 5,773,600 | 0 |
| 06-Mar-2025 | 4,530.00 | 4,640.00 | 4,530.00 | 4,550.00 | 4,249,400 | 0 |
| 05-Mar-2025 | 4,470.00 | 4,550.00 | 4,470.00 | 4,530.00 | 2,842,900 | 0 |
| 04-Mar-2025 | 4,560.00 | 4,560.00 | 4,410.00 | 4,470.00 | 5,736,800 | 0 |
| 03-Mar-2025 | 4,520.00 | 4,670.00 | 4,450.00 | 4,560.00 | 8,550,300 | 0 |
| 28-Feb-2025 | 4,740.00 | 4,740.00 | 4,500.00 | 4,500.00 | 6,171,100 | 0 |
| 27-Feb-2025 | 4,850.00 | 4,850.00 | 4,680.00 | 4,770.00 | 4,729,500 | 0 |
| 26-Feb-2025 | 4,830.00 | 4,890.00 | 4,800.00 | 4,850.00 | 4,033,800 | 0 |
| 25-Feb-2025 | 5,000.00 | 5,075.00 | 4,830.00 | 4,830.00 | 5,309,100 | 0 |
| 24-Feb-2025 | 5,125.00 | 5,125.00 | 4,980.00 | 5,000.00 | 2,380,900 | 0 |
| 21-Feb-2025 | 5,150.00 | 5,150.00 | 5,025.00 | 5,125.00 | 1,917,400 | 0 |
| 20-Feb-2025 | 5,325.00 | 5,325.00 | 5,075.00 | 5,150.00 | 3,152,600 | 0 |
| 19-Feb-2025 | 5,300.00 | 5,350.00 | 5,225.00 | 5,325.00 | 2,136,000 | 0 |
| 18-Feb-2025 | 5,300.00 | 5,375.00 | 5,250.00 | 5,325.00 | 2,969,100 | 0 |
| 17-Feb-2025 | 5,250.00 | 5,350.00 | 5,225.00 | 5,300.00 | 2,195,700 | 0 |
| 14-Feb-2025 | 5,300.00 | 5,325.00 | 5,100.00 | 5,250.00 | 2,550,200 | 0 |
| 13-Feb-2025 | 5,200.00 | 5,300.00 | 5,100.00 | 5,275.00 | 1,640,500 | 0 |
| 12-Feb-2025 | 5,275.00 | 5,350.00 | 5,100.00 | 5,175.00 | 4,341,900 | 0 |
| 11-Feb-2025 | 5,400.00 | 5,400.00 | 5,225.00 | 5,275.00 | 2,554,100 | 0 |
| 10-Feb-2025 | 5,600.00 | 5,600.00 | 5,325.00 | 5,400.00 | 2,181,500 | 0 |