| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 21-Jul-2025 | 22,525.00 | 22,900.00 | 22,525.00 | 22,550.00 | 1,393,600 | 0 |
| 18-Jul-2025 | 22,450.00 | 22,550.00 | 22,400.00 | 22,525.00 | 1,068,900 | 0 |
| 17-Jul-2025 | 22,475.00 | 22,525.00 | 22,400.00 | 22,450.00 | 614,100 | 0 |
| 16-Jul-2025 | 22,425.00 | 22,550.00 | 22,425.00 | 22,475.00 | 694,900 | 0 |
| 15-Jul-2025 | 22,450.00 | 22,525.00 | 22,350.00 | 22,400.00 | 846,100 | 0 |
| 14-Jul-2025 | 22,525.00 | 22,650.00 | 22,450.00 | 22,450.00 | 1,112,400 | 0 |
| 11-Jul-2025 | 22,325.00 | 22,675.00 | 22,325.00 | 22,500.00 | 1,142,000 | 0 |
| 10-Jul-2025 | 22,100.00 | 22,325.00 | 22,100.00 | 22,275.00 | 1,024,900 | 0 |
| 09-Jul-2025 | 22,050.00 | 22,150.00 | 22,025.00 | 22,050.00 | 897,700 | 0 |
| 08-Jul-2025 | 22,100.00 | 22,100.00 | 22,025.00 | 22,025.00 | 1,107,200 | 0 |
| 07-Jul-2025 | 22,100.00 | 22,125.00 | 22,025.00 | 22,100.00 | 543,200 | 0 |
| 04-Jul-2025 | 22,100.00 | 22,200.00 | 22,050.00 | 22,100.00 | 998,800 | 0 |
| 03-Jul-2025 | 22,300.00 | 22,325.00 | 22,075.00 | 22,075.00 | 1,454,600 | 0 |
| 02-Jul-2025 | 22,075.00 | 22,350.00 | 22,075.00 | 22,275.00 | 1,375,700 | 0 |
| 01-Jul-2025 | 22,125.00 | 22,175.00 | 22,000.00 | 22,075.00 | 1,262,900 | 0 |
| 30-Jun-2025 | 22,125.00 | 22,175.00 | 22,000.00 | 22,000.00 | 1,986,500 | 0 |
| 26-Jun-2025 | 22,100.00 | 22,125.00 | 22,000.00 | 22,025.00 | 1,949,200 | 0 |
| 25-Jun-2025 | 22,450.00 | 22,450.00 | 22,100.00 | 22,100.00 | 1,607,900 | 0 |
| 24-Jun-2025 | 22,350.00 | 22,500.00 | 22,200.00 | 22,200.00 | 2,644,700 | 0 |
| 23-Jun-2025 | 22,375.00 | 22,600.00 | 22,125.00 | 22,325.00 | 2,240,200 | 0 |
| 20-Jun-2025 | 22,775.00 | 22,800.00 | 22,375.00 | 22,375.00 | 6,660,000 | 0 |
| 19-Jun-2025 | 23,575.00 | 23,575.00 | 22,600.00 | 22,775.00 | 3,290,300 | 0 |
| 18-Jun-2025 | 23,425.00 | 23,725.00 | 23,425.00 | 23,575.00 | 1,233,000 | 0 |
| 17-Jun-2025 | 23,600.00 | 23,775.00 | 23,250.00 | 23,425.00 | 2,106,500 | 0 |
| 16-Jun-2025 | 22,975.00 | 24,050.00 | 22,975.00 | 23,600.00 | 4,774,000 | 0 |
| 13-Jun-2025 | 22,700.00 | 22,950.00 | 22,675.00 | 22,950.00 | 1,663,400 | 0 |
| 12-Jun-2025 | 22,600.00 | 22,850.00 | 22,600.00 | 22,675.00 | 1,083,600 | 0 |
| 11-Jun-2025 | 22,450.00 | 22,650.00 | 22,425.00 | 22,600.00 | 1,067,200 | 0 |
| 10-Jun-2025 | 22,200.00 | 22,450.00 | 22,150.00 | 22,450.00 | 1,808,000 | 0 |
| 05-Jun-2025 | 22,300.00 | 22,400.00 | 22,175.00 | 22,200.00 | 1,457,000 | 0 |
| 04-Jun-2025 | 22,200.00 | 22,350.00 | 22,175.00 | 22,300.00 | 970,400 | 0 |
| 03-Jun-2025 | 22,350.00 | 22,375.00 | 22,100.00 | 22,200.00 | 1,445,200 | 0 |
| 02-Jun-2025 | 22,575.00 | 22,600.00 | 22,025.00 | 22,225.00 | 2,012,500 | 0 |
| 28-May-2025 | 22,525.00 | 22,600.00 | 22,500.00 | 22,575.00 | 2,043,900 | 0 |
| 27-May-2025 | 22,400.00 | 22,550.00 | 22,400.00 | 22,525.00 | 876,900 | 0 |
| 26-May-2025 | 22,500.00 | 22,650.00 | 22,250.00 | 22,400.00 | 1,469,500 | 0 |
| 23-May-2025 | 22,575.00 | 22,575.00 | 22,500.00 | 22,500.00 | 615,400 | 0 |
| 22-May-2025 | 22,550.00 | 22,650.00 | 22,425.00 | 22,650.00 | 1,369,400 | 0 |
| 21-May-2025 | 22,325.00 | 22,625.00 | 22,325.00 | 22,550.00 | 1,890,000 | 0 |
| 20-May-2025 | 22,850.00 | 22,900.00 | 22,300.00 | 22,325.00 | 2,735,800 | 0 |
| 19-May-2025 | 22,600.00 | 23,000.00 | 22,600.00 | 22,800.00 | 2,527,500 | 0 |
| 16-May-2025 | 22,625.00 | 22,750.00 | 22,400.00 | 22,600.00 | 2,323,600 | 0 |
| 15-May-2025 | 22,500.00 | 22,625.00 | 22,300.00 | 22,450.00 | 1,764,100 | 0 |
| 14-May-2025 | 22,250.00 | 22,500.00 | 22,250.00 | 22,475.00 | 2,269,500 | 0 |
| 09-May-2025 | 22,125.00 | 22,150.00 | 22,050.00 | 22,100.00 | 638,400 | 0 |
| 08-May-2025 | 22,400.00 | 22,500.00 | 22,050.00 | 22,125.00 | 1,592,200 | 0 |
| 07-May-2025 | 22,325.00 | 22,450.00 | 22,300.00 | 22,350.00 | 2,375,000 | 0 |
| 06-May-2025 | 22,050.00 | 22,300.00 | 22,050.00 | 22,275.00 | 2,018,600 | 0 |
| 05-May-2025 | 21,975.00 | 22,050.00 | 21,900.00 | 22,050.00 | 1,268,000 | 0 |
| 02-May-2025 | 22,000.00 | 22,000.00 | 21,875.00 | 21,950.00 | 1,423,800 | 0 |
| 30-Apr-2025 | 22,100.00 | 22,100.00 | 21,950.00 | 22,000.00 | 1,870,400 | 0 |
| 29-Apr-2025 | 22,100.00 | 22,150.00 | 22,000.00 | 22,050.00 | 1,698,900 | 0 |
| 28-Apr-2025 | 22,175.00 | 22,300.00 | 22,000.00 | 22,075.00 | 1,644,000 | 0 |
| 25-Apr-2025 | 22,225.00 | 22,225.00 | 21,950.00 | 22,100.00 | 2,714,200 | 0 |
| 24-Apr-2025 | 22,325.00 | 22,450.00 | 22,050.00 | 22,050.00 | 2,916,400 | 0 |
| 23-Apr-2025 | 22,450.00 | 22,600.00 | 22,275.00 | 22,300.00 | 3,329,300 | 0 |
| 22-Apr-2025 | 22,050.00 | 22,350.00 | 22,025.00 | 22,325.00 | 2,911,500 | 0 |
| 21-Apr-2025 | 22,600.00 | 22,650.00 | 22,175.00 | 22,175.00 | 6,782,300 | 0 |
| 17-Apr-2025 | 24,650.00 | 24,800.00 | 24,500.00 | 24,800.00 | 5,325,400 | 0 |
| 16-Apr-2025 | 24,725.00 | 25,000.00 | 24,425.00 | 24,600.00 | 3,318,400 | 0 |
| 15-Apr-2025 | 24,900.00 | 25,175.00 | 24,625.00 | 24,700.00 | 4,223,600 | 0 |
| 14-Apr-2025 | 23,700.00 | 24,850.00 | 23,675.00 | 24,800.00 | 4,473,900 | 0 |
| 11-Apr-2025 | 23,275.00 | 23,500.00 | 23,150.00 | 23,400.00 | 1,245,500 | 0 |
| 10-Apr-2025 | 23,300.00 | 23,600.00 | 23,075.00 | 23,275.00 | 3,388,300 | 0 |
| 09-Apr-2025 | 21,900.00 | 22,850.00 | 21,850.00 | 22,775.00 | 3,290,600 | 0 |
| 08-Apr-2025 | 22,000.00 | 22,275.00 | 21,400.00 | 21,825.00 | 3,073,300 | 0 |
| 27-Mar-2025 | 22,950.00 | 23,075.00 | 22,750.00 | 22,950.00 | 1,181,800 | 0 |
| 26-Mar-2025 | 22,500.00 | 23,050.00 | 22,450.00 | 22,950.00 | 1,743,400 | 0 |
| 25-Mar-2025 | 21,900.00 | 22,475.00 | 21,900.00 | 22,450.00 | 966,900 | 0 |
| 24-Mar-2025 | 22,475.00 | 22,550.00 | 21,400.00 | 21,875.00 | 1,593,900 | 0 |
| 21-Mar-2025 | 23,000.00 | 23,100.00 | 22,475.00 | 22,475.00 | 1,740,200 | 0 |
| 20-Mar-2025 | 22,750.00 | 23,200.00 | 22,725.00 | 22,900.00 | 586,600 | 0 |
| 19-Mar-2025 | 22,500.00 | 22,800.00 | 22,400.00 | 22,650.00 | 822,100 | 0 |
| 18-Mar-2025 | 22,925.00 | 23,100.00 | 22,350.00 | 22,500.00 | 1,516,000 | 0 |
| 17-Mar-2025 | 23,125.00 | 23,175.00 | 22,900.00 | 22,925.00 | 1,119,500 | 0 |
| 14-Mar-2025 | 23,250.00 | 23,325.00 | 23,050.00 | 23,125.00 | 473,200 | 0 |
| 13-Mar-2025 | 23,300.00 | 23,400.00 | 23,025.00 | 23,400.00 | 1,342,600 | 0 |
| 12-Mar-2025 | 23,725.00 | 23,725.00 | 23,200.00 | 23,275.00 | 1,057,100 | 0 |
| 11-Mar-2025 | 23,650.00 | 23,900.00 | 23,100.00 | 23,900.00 | 1,112,100 | 0 |
| 10-Mar-2025 | 23,800.00 | 23,850.00 | 23,275.00 | 23,850.00 | 1,178,200 | 0 |
| 07-Mar-2025 | 23,525.00 | 23,775.00 | 23,350.00 | 23,700.00 | 913,500 | 0 |
| 06-Mar-2025 | 23,375.00 | 23,700.00 | 23,325.00 | 23,500.00 | 1,027,300 | 0 |
| 05-Mar-2025 | 23,125.00 | 23,425.00 | 23,075.00 | 23,225.00 | 1,186,700 | 0 |
| 04-Mar-2025 | 24,000.00 | 24,100.00 | 23,000.00 | 23,075.00 | 1,785,400 | 0 |
| 03-Mar-2025 | 23,725.00 | 24,250.00 | 23,725.00 | 24,025.00 | 727,100 | 0 |
| 28-Feb-2025 | 24,825.00 | 24,825.00 | 23,600.00 | 23,700.00 | 2,066,100 | 0 |
| 27-Feb-2025 | 24,700.00 | 25,475.00 | 24,650.00 | 24,825.00 | 973,900 | 0 |
| 26-Feb-2025 | 24,775.00 | 25,000.00 | 24,400.00 | 24,675.00 | 691,600 | 0 |
| 25-Feb-2025 | 25,175.00 | 25,250.00 | 24,700.00 | 24,825.00 | 990,000 | 0 |
| 24-Feb-2025 | 25,275.00 | 25,325.00 | 25,100.00 | 25,200.00 | 379,700 | 0 |
| 21-Feb-2025 | 25,250.00 | 25,400.00 | 25,100.00 | 25,275.00 | 468,400 | 0 |
| 20-Feb-2025 | 25,700.00 | 25,725.00 | 25,200.00 | 25,225.00 | 644,900 | 0 |
| 19-Feb-2025 | 25,775.00 | 25,975.00 | 25,575.00 | 25,700.00 | 728,200 | 0 |
| 18-Feb-2025 | 25,725.00 | 25,975.00 | 25,675.00 | 25,775.00 | 352,400 | 0 |
| 17-Feb-2025 | 25,600.00 | 25,725.00 | 25,375.00 | 25,725.00 | 533,100 | 0 |
| 14-Feb-2025 | 25,375.00 | 25,600.00 | 25,375.00 | 25,600.00 | 453,200 | 0 |
| 13-Feb-2025 | 25,350.00 | 25,425.00 | 25,100.00 | 25,425.00 | 344,100 | 0 |
| 12-Feb-2025 | 25,700.00 | 25,700.00 | 25,025.00 | 25,350.00 | 619,300 | 0 |
| 11-Feb-2025 | 25,200.00 | 25,325.00 | 25,050.00 | 25,075.00 | 660,800 | 0 |
| 10-Feb-2025 | 25,825.00 | 25,825.00 | 25,200.00 | 25,200.00 | 417,400 | 0 |