| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 21-Jul-2025 | 5,800.00 | 6,200.00 | 5,800.00 | 6,000.00 | 609,600 | 0 |
| 18-Jul-2025 | 5,800.00 | 5,825.00 | 5,750.00 | 5,800.00 | 104,000 | 0 |
| 17-Jul-2025 | 5,750.00 | 5,800.00 | 5,700.00 | 5,725.00 | 436,700 | 0 |
| 16-Jul-2025 | 5,775.00 | 5,800.00 | 5,750.00 | 5,750.00 | 91,200 | 0 |
| 15-Jul-2025 | 5,700.00 | 5,800.00 | 5,700.00 | 5,800.00 | 67,300 | 0 |
| 14-Jul-2025 | 5,700.00 | 5,750.00 | 5,700.00 | 5,700.00 | 54,200 | 0 |
| 11-Jul-2025 | 5,750.00 | 5,750.00 | 5,700.00 | 5,700.00 | 51,700 | 0 |
| 10-Jul-2025 | 5,750.00 | 5,750.00 | 5,700.00 | 5,725.00 | 222,700 | 0 |
| 09-Jul-2025 | 5,700.00 | 5,750.00 | 5,700.00 | 5,700.00 | 126,300 | 0 |
| 08-Jul-2025 | 5,750.00 | 5,750.00 | 5,675.00 | 5,700.00 | 112,600 | 0 |
| 07-Jul-2025 | 5,800.00 | 5,800.00 | 5,600.00 | 5,700.00 | 453,900 | 0 |
| 04-Jul-2025 | 5,750.00 | 5,800.00 | 5,725.00 | 5,800.00 | 81,200 | 0 |
| 03-Jul-2025 | 5,725.00 | 5,750.00 | 5,725.00 | 5,750.00 | 18,700 | 0 |
| 02-Jul-2025 | 5,725.00 | 5,750.00 | 5,700.00 | 5,725.00 | 305,400 | 0 |
| 01-Jul-2025 | 5,775.00 | 5,800.00 | 5,700.00 | 5,700.00 | 238,000 | 0 |
| 30-Jun-2025 | 5,700.00 | 5,775.00 | 5,700.00 | 5,725.00 | 179,400 | 0 |
| 26-Jun-2025 | 5,700.00 | 5,750.00 | 5,700.00 | 5,700.00 | 205,900 | 0 |
| 25-Jun-2025 | 5,700.00 | 5,775.00 | 5,700.00 | 5,700.00 | 82,400 | 0 |
| 24-Jun-2025 | 5,700.00 | 5,750.00 | 5,700.00 | 5,700.00 | 75,900 | 0 |
| 23-Jun-2025 | 5,700.00 | 5,725.00 | 5,625.00 | 5,700.00 | 415,600 | 0 |
| 20-Jun-2025 | 5,725.00 | 5,750.00 | 5,700.00 | 5,725.00 | 283,300 | 0 |
| 19-Jun-2025 | 5,700.00 | 5,800.00 | 5,700.00 | 5,700.00 | 232,700 | 0 |
| 18-Jun-2025 | 5,700.00 | 5,725.00 | 5,675.00 | 5,700.00 | 287,300 | 0 |
| 17-Jun-2025 | 5,675.00 | 5,725.00 | 5,675.00 | 5,700.00 | 208,300 | 0 |
| 16-Jun-2025 | 5,725.00 | 5,750.00 | 5,675.00 | 5,675.00 | 152,500 | 0 |
| 13-Jun-2025 | 5,825.00 | 5,825.00 | 5,725.00 | 5,725.00 | 221,400 | 0 |
| 12-Jun-2025 | 5,800.00 | 5,850.00 | 5,775.00 | 5,800.00 | 115,300 | 0 |
| 11-Jun-2025 | 5,850.00 | 5,875.00 | 5,825.00 | 5,825.00 | 54,900 | 0 |
| 10-Jun-2025 | 5,800.00 | 5,850.00 | 5,800.00 | 5,850.00 | 94,100 | 0 |
| 05-Jun-2025 | 5,850.00 | 5,875.00 | 5,750.00 | 5,775.00 | 165,600 | 0 |
| 04-Jun-2025 | 5,875.00 | 5,900.00 | 5,825.00 | 5,850.00 | 81,900 | 0 |
| 03-Jun-2025 | 5,900.00 | 5,900.00 | 5,825.00 | 5,850.00 | 71,500 | 0 |
| 02-Jun-2025 | 5,925.00 | 5,950.00 | 5,850.00 | 5,875.00 | 110,800 | 0 |
| 28-May-2025 | 5,975.00 | 6,025.00 | 5,925.00 | 5,925.00 | 84,900 | 0 |
| 27-May-2025 | 6,075.00 | 6,075.00 | 5,900.00 | 5,925.00 | 563,900 | 0 |
| 26-May-2025 | 6,350.00 | 6,375.00 | 6,300.00 | 6,300.00 | 760,200 | 0 |
| 23-May-2025 | 6,300.00 | 6,300.00 | 6,250.00 | 6,275.00 | 118,700 | 0 |
| 22-May-2025 | 6,275.00 | 6,325.00 | 6,250.00 | 6,300.00 | 221,900 | 0 |
| 21-May-2025 | 6,225.00 | 6,300.00 | 6,200.00 | 6,250.00 | 507,300 | 0 |
| 20-May-2025 | 6,150.00 | 6,175.00 | 6,125.00 | 6,175.00 | 149,700 | 0 |
| 19-May-2025 | 6,125.00 | 6,150.00 | 6,075.00 | 6,150.00 | 133,400 | 0 |
| 16-May-2025 | 6,150.00 | 6,250.00 | 6,100.00 | 6,150.00 | 155,900 | 0 |
| 15-May-2025 | 6,100.00 | 6,175.00 | 6,075.00 | 6,125.00 | 112,300 | 0 |
| 14-May-2025 | 6,150.00 | 6,150.00 | 6,100.00 | 6,125.00 | 55,600 | 0 |
| 09-May-2025 | 6,125.00 | 6,125.00 | 6,050.00 | 6,100.00 | 50,400 | 0 |
| 08-May-2025 | 6,150.00 | 6,150.00 | 6,100.00 | 6,125.00 | 5,800 | 0 |
| 07-May-2025 | 6,150.00 | 6,150.00 | 6,100.00 | 6,125.00 | 19,500 | 0 |
| 06-May-2025 | 6,200.00 | 6,225.00 | 6,100.00 | 6,175.00 | 22,200 | 0 |
| 05-May-2025 | 6,200.00 | 6,225.00 | 6,075.00 | 6,175.00 | 45,600 | 0 |
| 02-May-2025 | 6,100.00 | 6,275.00 | 6,100.00 | 6,250.00 | 162,900 | 0 |
| 30-Apr-2025 | 6,075.00 | 6,125.00 | 6,050.00 | 6,100.00 | 146,900 | 0 |
| 29-Apr-2025 | 6,225.00 | 6,225.00 | 6,025.00 | 6,075.00 | 81,500 | 0 |
| 28-Apr-2025 | 6,125.00 | 6,125.00 | 6,100.00 | 6,125.00 | 41,900 | 0 |
| 25-Apr-2025 | 6,025.00 | 6,150.00 | 6,000.00 | 6,125.00 | 66,400 | 0 |
| 24-Apr-2025 | 6,000.00 | 6,075.00 | 6,000.00 | 6,025.00 | 103,600 | 0 |
| 23-Apr-2025 | 6,000.00 | 6,050.00 | 6,000.00 | 6,000.00 | 28,100 | 0 |
| 22-Apr-2025 | 5,950.00 | 5,975.00 | 5,950.00 | 5,975.00 | 13,400 | 0 |
| 21-Apr-2025 | 5,850.00 | 5,975.00 | 5,825.00 | 5,950.00 | 44,700 | 0 |
| 17-Apr-2025 | 5,850.00 | 5,875.00 | 5,800.00 | 5,800.00 | 55,100 | 0 |
| 16-Apr-2025 | 5,850.00 | 5,875.00 | 5,775.00 | 5,850.00 | 14,300 | 0 |
| 15-Apr-2025 | 5,825.00 | 5,925.00 | 5,800.00 | 5,800.00 | 351,500 | 0 |
| 14-Apr-2025 | 5,750.00 | 5,950.00 | 5,700.00 | 5,825.00 | 86,900 | 0 |
| 11-Apr-2025 | 5,725.00 | 5,775.00 | 5,650.00 | 5,750.00 | 150,900 | 0 |
| 10-Apr-2025 | 5,500.00 | 5,725.00 | 5,500.00 | 5,700.00 | 2,763,700 | 0 |
| 09-Apr-2025 | 5,600.00 | 5,625.00 | 5,500.00 | 5,500.00 | 242,600 | 0 |
| 08-Apr-2025 | 5,900.00 | 5,900.00 | 5,575.00 | 5,600.00 | 392,200 | 0 |
| 27-Mar-2025 | 6,000.00 | 6,025.00 | 5,975.00 | 6,025.00 | 21,900 | 0 |
| 26-Mar-2025 | 5,950.00 | 6,075.00 | 5,950.00 | 6,050.00 | 172,800 | 0 |
| 25-Mar-2025 | 5,975.00 | 6,000.00 | 5,875.00 | 5,950.00 | 45,700 | 0 |
| 24-Mar-2025 | 5,925.00 | 6,000.00 | 5,850.00 | 5,975.00 | 64,100 | 0 |
| 21-Mar-2025 | 6,000.00 | 6,025.00 | 5,850.00 | 5,925.00 | 964,900 | 0 |
| 20-Mar-2025 | 6,050.00 | 6,050.00 | 5,975.00 | 6,025.00 | 184,600 | 0 |
| 19-Mar-2025 | 6,000.00 | 6,075.00 | 6,000.00 | 6,025.00 | 24,000 | 0 |
| 18-Mar-2025 | 6,125.00 | 6,200.00 | 5,900.00 | 6,050.00 | 287,100 | 0 |
| 17-Mar-2025 | 6,100.00 | 6,175.00 | 6,075.00 | 6,175.00 | 203,100 | 0 |
| 14-Mar-2025 | 6,125.00 | 6,150.00 | 6,025.00 | 6,100.00 | 119,700 | 0 |
| 13-Mar-2025 | 6,075.00 | 6,200.00 | 6,075.00 | 6,125.00 | 141,500 | 0 |
| 12-Mar-2025 | 6,075.00 | 6,075.00 | 6,025.00 | 6,075.00 | 16,500 | 0 |
| 11-Mar-2025 | 6,100.00 | 6,100.00 | 6,000.00 | 6,075.00 | 158,600 | 0 |
| 10-Mar-2025 | 6,100.00 | 6,100.00 | 6,025.00 | 6,100.00 | 86,200 | 0 |
| 07-Mar-2025 | 6,150.00 | 6,150.00 | 5,950.00 | 6,000.00 | 677,500 | 0 |
| 06-Mar-2025 | 6,175.00 | 6,175.00 | 6,150.00 | 6,175.00 | 237,300 | 0 |
| 05-Mar-2025 | 6,000.00 | 6,150.00 | 6,000.00 | 6,150.00 | 176,200 | 0 |
| 04-Mar-2025 | 6,075.00 | 6,150.00 | 6,050.00 | 6,100.00 | 31,100 | 0 |
| 03-Mar-2025 | 5,975.00 | 6,100.00 | 5,975.00 | 6,100.00 | 58,500 | 0 |
| 28-Feb-2025 | 6,100.00 | 6,150.00 | 5,950.00 | 5,975.00 | 376,800 | 0 |
| 27-Feb-2025 | 6,175.00 | 6,175.00 | 6,075.00 | 6,100.00 | 237,400 | 0 |
| 26-Feb-2025 | 6,150.00 | 6,150.00 | 6,100.00 | 6,150.00 | 98,700 | 0 |
| 25-Feb-2025 | 6,325.00 | 6,350.00 | 6,100.00 | 6,200.00 | 525,100 | 0 |
| 24-Feb-2025 | 6,300.00 | 6,300.00 | 6,250.00 | 6,275.00 | 74,500 | 0 |
| 21-Feb-2025 | 6,300.00 | 6,300.00 | 6,275.00 | 6,300.00 | 10,400 | 0 |
| 20-Feb-2025 | 6,325.00 | 6,350.00 | 6,250.00 | 6,275.00 | 689,600 | 0 |
| 19-Feb-2025 | 6,300.00 | 6,375.00 | 6,275.00 | 6,275.00 | 71,400 | 0 |
| 18-Feb-2025 | 6,200.00 | 6,325.00 | 6,200.00 | 6,275.00 | 338,800 | 0 |
| 17-Feb-2025 | 6,150.00 | 6,200.00 | 6,125.00 | 6,200.00 | 256,500 | 0 |
| 14-Feb-2025 | 6,125.00 | 6,175.00 | 6,050.00 | 6,125.00 | 314,500 | 0 |
| 13-Feb-2025 | 6,025.00 | 6,125.00 | 6,025.00 | 6,100.00 | 380,200 | 0 |
| 12-Feb-2025 | 6,000.00 | 6,050.00 | 5,950.00 | 6,025.00 | 44,800 | 0 |
| 11-Feb-2025 | 6,000.00 | 6,050.00 | 5,950.00 | 6,000.00 | 74,400 | 0 |
| 10-Feb-2025 | 6,050.00 | 6,050.00 | 5,975.00 | 6,000.00 | 143,600 | 0 |