| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 21-Jul-2025 | 6,325.00 | 6,400.00 | 6,250.00 | 6,375.00 | 993,700 | 0 |
| 18-Jul-2025 | 6,375.00 | 6,525.00 | 6,275.00 | 6,325.00 | 2,660,000 | 0 |
| 17-Jul-2025 | 6,000.00 | 6,400.00 | 6,000.00 | 6,350.00 | 3,101,100 | 0 |
| 16-Jul-2025 | 5,900.00 | 6,000.00 | 5,900.00 | 5,950.00 | 610,700 | 0 |
| 15-Jul-2025 | 5,925.00 | 5,950.00 | 5,850.00 | 5,875.00 | 310,300 | 0 |
| 14-Jul-2025 | 5,925.00 | 5,950.00 | 5,850.00 | 5,925.00 | 597,500 | 0 |
| 11-Jul-2025 | 5,850.00 | 5,925.00 | 5,850.00 | 5,925.00 | 383,700 | 0 |
| 10-Jul-2025 | 5,850.00 | 5,900.00 | 5,775.00 | 5,850.00 | 322,300 | 0 |
| 09-Jul-2025 | 5,750.00 | 5,850.00 | 5,675.00 | 5,825.00 | 438,000 | 0 |
| 08-Jul-2025 | 5,800.00 | 5,800.00 | 5,700.00 | 5,750.00 | 369,400 | 0 |
| 07-Jul-2025 | 5,775.00 | 5,800.00 | 5,600.00 | 5,800.00 | 387,200 | 0 |
| 04-Jul-2025 | 5,825.00 | 5,825.00 | 5,725.00 | 5,775.00 | 98,700 | 0 |
| 03-Jul-2025 | 5,750.00 | 5,850.00 | 5,750.00 | 5,800.00 | 134,700 | 0 |
| 02-Jul-2025 | 5,875.00 | 5,875.00 | 5,700.00 | 5,750.00 | 377,100 | 0 |
| 01-Jul-2025 | 5,825.00 | 5,850.00 | 5,750.00 | 5,750.00 | 363,900 | 0 |
| 30-Jun-2025 | 5,825.00 | 5,900.00 | 5,800.00 | 5,800.00 | 870,700 | 0 |
| 26-Jun-2025 | 5,850.00 | 5,875.00 | 5,775.00 | 5,875.00 | 435,200 | 0 |
| 25-Jun-2025 | 5,825.00 | 5,875.00 | 5,725.00 | 5,875.00 | 630,700 | 0 |
| 24-Jun-2025 | 5,725.00 | 5,850.00 | 5,725.00 | 5,825.00 | 325,000 | 0 |
| 23-Jun-2025 | 5,800.00 | 5,800.00 | 5,625.00 | 5,725.00 | 789,000 | 0 |
| 20-Jun-2025 | 5,875.00 | 5,875.00 | 5,775.00 | 5,800.00 | 333,700 | 0 |
| 19-Jun-2025 | 6,000.00 | 6,025.00 | 5,825.00 | 5,850.00 | 875,500 | 0 |
| 18-Jun-2025 | 6,075.00 | 6,075.00 | 5,975.00 | 5,975.00 | 404,400 | 0 |
| 17-Jun-2025 | 5,975.00 | 6,075.00 | 5,975.00 | 6,075.00 | 703,800 | 0 |
| 16-Jun-2025 | 5,975.00 | 6,000.00 | 5,950.00 | 5,950.00 | 349,300 | 0 |
| 13-Jun-2025 | 6,050.00 | 6,050.00 | 5,925.00 | 5,975.00 | 385,600 | 0 |
| 12-Jun-2025 | 6,050.00 | 6,100.00 | 6,000.00 | 6,025.00 | 365,000 | 0 |
| 11-Jun-2025 | 6,000.00 | 6,050.00 | 5,975.00 | 6,050.00 | 514,800 | 0 |
| 10-Jun-2025 | 5,925.00 | 6,025.00 | 5,900.00 | 6,000.00 | 415,600 | 0 |
| 05-Jun-2025 | 6,000.00 | 6,000.00 | 5,900.00 | 5,900.00 | 305,500 | 0 |
| 04-Jun-2025 | 5,975.00 | 6,000.00 | 5,950.00 | 5,975.00 | 319,800 | 0 |
| 03-Jun-2025 | 5,950.00 | 6,000.00 | 5,875.00 | 5,950.00 | 355,900 | 0 |
| 02-Jun-2025 | 6,000.00 | 6,000.00 | 5,875.00 | 6,000.00 | 578,600 | 0 |
| 28-May-2025 | 5,925.00 | 6,000.00 | 5,900.00 | 6,000.00 | 670,800 | 0 |
| 27-May-2025 | 5,950.00 | 5,975.00 | 5,900.00 | 5,925.00 | 327,500 | 0 |
| 26-May-2025 | 6,050.00 | 6,050.00 | 5,950.00 | 5,975.00 | 353,200 | 0 |
| 23-May-2025 | 6,050.00 | 6,050.00 | 6,000.00 | 6,050.00 | 94,200 | 0 |
| 22-May-2025 | 6,050.00 | 6,075.00 | 6,000.00 | 6,025.00 | 276,500 | 0 |
| 21-May-2025 | 6,000.00 | 6,100.00 | 6,000.00 | 6,050.00 | 498,200 | 0 |
| 20-May-2025 | 6,075.00 | 6,175.00 | 6,000.00 | 6,000.00 | 843,500 | 0 |
| 19-May-2025 | 5,950.00 | 6,050.00 | 5,950.00 | 6,050.00 | 1,113,000 | 0 |
| 16-May-2025 | 5,975.00 | 5,975.00 | 5,900.00 | 5,950.00 | 484,500 | 0 |
| 15-May-2025 | 5,950.00 | 6,000.00 | 5,900.00 | 5,950.00 | 654,900 | 0 |
| 14-May-2025 | 5,850.00 | 5,975.00 | 5,850.00 | 5,950.00 | 717,700 | 0 |
| 09-May-2025 | 5,925.00 | 5,950.00 | 5,825.00 | 5,850.00 | 462,900 | 0 |
| 08-May-2025 | 5,875.00 | 5,950.00 | 5,825.00 | 5,925.00 | 1,829,300 | 0 |
| 07-May-2025 | 5,975.00 | 6,050.00 | 5,975.00 | 6,025.00 | 1,773,000 | 0 |
| 06-May-2025 | 6,050.00 | 6,050.00 | 5,950.00 | 5,975.00 | 1,100,700 | 0 |
| 05-May-2025 | 6,000.00 | 6,075.00 | 6,000.00 | 6,050.00 | 844,800 | 0 |
| 02-May-2025 | 5,950.00 | 6,050.00 | 5,950.00 | 6,000.00 | 957,000 | 0 |
| 30-Apr-2025 | 6,025.00 | 6,025.00 | 5,900.00 | 5,950.00 | 808,800 | 0 |
| 29-Apr-2025 | 6,000.00 | 6,075.00 | 5,950.00 | 6,025.00 | 889,700 | 0 |
| 28-Apr-2025 | 5,875.00 | 5,975.00 | 5,875.00 | 5,950.00 | 854,400 | 0 |
| 25-Apr-2025 | 5,850.00 | 5,925.00 | 5,800.00 | 5,850.00 | 584,100 | 0 |
| 24-Apr-2025 | 5,775.00 | 5,875.00 | 5,775.00 | 5,800.00 | 550,300 | 0 |
| 23-Apr-2025 | 5,700.00 | 5,800.00 | 5,675.00 | 5,750.00 | 745,100 | 0 |
| 22-Apr-2025 | 5,625.00 | 5,675.00 | 5,575.00 | 5,675.00 | 517,500 | 0 |
| 21-Apr-2025 | 5,700.00 | 5,750.00 | 5,625.00 | 5,625.00 | 439,400 | 0 |
| 17-Apr-2025 | 5,625.00 | 5,725.00 | 5,625.00 | 5,700.00 | 185,700 | 0 |
| 16-Apr-2025 | 5,700.00 | 5,750.00 | 5,575.00 | 5,625.00 | 488,300 | 0 |
| 15-Apr-2025 | 5,650.00 | 5,750.00 | 5,625.00 | 5,625.00 | 653,300 | 0 |
| 14-Apr-2025 | 5,475.00 | 5,650.00 | 5,475.00 | 5,650.00 | 704,300 | 0 |
| 11-Apr-2025 | 5,450.00 | 5,500.00 | 5,350.00 | 5,475.00 | 401,100 | 0 |
| 10-Apr-2025 | 5,400.00 | 5,500.00 | 5,375.00 | 5,450.00 | 1,272,700 | 0 |
| 09-Apr-2025 | 5,225.00 | 5,375.00 | 5,200.00 | 5,275.00 | 683,000 | 0 |
| 08-Apr-2025 | 5,375.00 | 5,475.00 | 5,200.00 | 5,225.00 | 1,644,300 | 0 |
| 27-Mar-2025 | 5,675.00 | 5,675.00 | 5,575.00 | 5,600.00 | 212,200 | 0 |
| 26-Mar-2025 | 5,500.00 | 5,700.00 | 5,450.00 | 5,675.00 | 306,000 | 0 |
| 25-Mar-2025 | 5,475.00 | 5,500.00 | 5,400.00 | 5,425.00 | 340,000 | 0 |
| 24-Mar-2025 | 5,550.00 | 5,550.00 | 5,400.00 | 5,475.00 | 443,700 | 0 |
| 21-Mar-2025 | 5,675.00 | 5,675.00 | 5,475.00 | 5,550.00 | 679,800 | 0 |
| 20-Mar-2025 | 5,650.00 | 5,675.00 | 5,600.00 | 5,600.00 | 243,700 | 0 |
| 19-Mar-2025 | 5,625.00 | 5,675.00 | 5,575.00 | 5,625.00 | 309,500 | 0 |
| 18-Mar-2025 | 5,850.00 | 5,875.00 | 5,475.00 | 5,625.00 | 889,900 | 0 |
| 17-Mar-2025 | 5,800.00 | 5,850.00 | 5,725.00 | 5,850.00 | 612,200 | 0 |
| 14-Mar-2025 | 5,750.00 | 5,775.00 | 5,675.00 | 5,775.00 | 279,100 | 0 |
| 13-Mar-2025 | 5,775.00 | 5,800.00 | 5,675.00 | 5,675.00 | 145,900 | 0 |
| 12-Mar-2025 | 6,000.00 | 6,000.00 | 5,575.00 | 5,775.00 | 671,100 | 0 |
| 11-Mar-2025 | 5,725.00 | 5,825.00 | 5,650.00 | 5,825.00 | 454,100 | 0 |
| 10-Mar-2025 | 5,825.00 | 5,850.00 | 5,675.00 | 5,750.00 | 339,400 | 0 |
| 07-Mar-2025 | 5,825.00 | 5,875.00 | 5,725.00 | 5,800.00 | 469,300 | 0 |
| 06-Mar-2025 | 5,725.00 | 5,850.00 | 5,700.00 | 5,825.00 | 794,500 | 0 |
| 05-Mar-2025 | 5,500.00 | 5,725.00 | 5,500.00 | 5,700.00 | 805,700 | 0 |
| 04-Mar-2025 | 5,600.00 | 5,600.00 | 5,475.00 | 5,525.00 | 493,300 | 0 |
| 03-Mar-2025 | 5,400.00 | 5,600.00 | 5,400.00 | 5,575.00 | 1,268,300 | 0 |
| 28-Feb-2025 | 5,725.00 | 5,725.00 | 5,400.00 | 5,400.00 | 857,500 | 0 |
| 27-Feb-2025 | 5,825.00 | 5,825.00 | 5,600.00 | 5,725.00 | 411,900 | 0 |
| 26-Feb-2025 | 5,900.00 | 5,900.00 | 5,700.00 | 5,825.00 | 484,100 | 0 |
| 25-Feb-2025 | 6,000.00 | 6,000.00 | 5,700.00 | 5,750.00 | 484,900 | 0 |
| 24-Feb-2025 | 5,900.00 | 6,000.00 | 5,850.00 | 5,900.00 | 438,500 | 0 |
| 21-Feb-2025 | 6,075.00 | 6,100.00 | 5,875.00 | 5,900.00 | 349,500 | 0 |
| 20-Feb-2025 | 5,925.00 | 5,975.00 | 5,850.00 | 5,950.00 | 341,400 | 0 |
| 19-Feb-2025 | 5,850.00 | 5,925.00 | 5,800.00 | 5,925.00 | 413,800 | 0 |
| 18-Feb-2025 | 5,850.00 | 5,850.00 | 5,775.00 | 5,850.00 | 190,500 | 0 |
| 17-Feb-2025 | 5,775.00 | 5,850.00 | 5,650.00 | 5,800.00 | 396,400 | 0 |
| 14-Feb-2025 | 5,600.00 | 5,775.00 | 5,600.00 | 5,775.00 | 516,200 | 0 |
| 13-Feb-2025 | 5,625.00 | 5,625.00 | 5,575.00 | 5,600.00 | 104,200 | 0 |
| 12-Feb-2025 | 5,600.00 | 5,625.00 | 5,575.00 | 5,600.00 | 277,400 | 0 |
| 11-Feb-2025 | 5,625.00 | 5,650.00 | 5,550.00 | 5,600.00 | 237,500 | 0 |
| 10-Feb-2025 | 5,675.00 | 5,700.00 | 5,600.00 | 5,600.00 | 307,900 | 0 |