| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 32,000.00 | 33,500.00 | 31,850.00 | 32,600.00 | 22,900 | 0 |
| 17-Jul-2025 | 31,550.00 | 33,025.00 | 31,450.00 | 32,000.00 | 18,300 | 0 |
| 16-Jul-2025 | 31,525.00 | 31,550.00 | 31,475.00 | 31,525.00 | 6,400 | 0 |
| 15-Jul-2025 | 32,125.00 | 32,200.00 | 31,450.00 | 31,500.00 | 10,100 | 0 |
| 14-Jul-2025 | 33,875.00 | 33,875.00 | 31,525.00 | 32,200.00 | 6,300 | 0 |
| 11-Jul-2025 | 31,575.00 | 32,075.00 | 31,575.00 | 31,875.00 | 8,300 | 0 |
| 10-Jul-2025 | 31,975.00 | 32,000.00 | 30,800.00 | 31,450.00 | 37,200 | 0 |
| 09-Jul-2025 | 31,925.00 | 32,500.00 | 31,400.00 | 31,975.00 | 12,200 | 0 |
| 08-Jul-2025 | 33,050.00 | 33,100.00 | 31,000.00 | 31,925.00 | 15,500 | 0 |
| 07-Jul-2025 | 33,900.00 | 34,000.00 | 33,025.00 | 33,025.00 | 14,500 | 0 |
| 04-Jul-2025 | 33,950.00 | 34,025.00 | 33,900.00 | 33,900.00 | 2,000 | 0 |
| 03-Jul-2025 | 34,000.00 | 34,725.00 | 33,950.00 | 33,950.00 | 4,300 | 0 |
| 02-Jul-2025 | 36,000.00 | 36,000.00 | 33,300.00 | 33,925.00 | 11,300 | 0 |
| 01-Jul-2025 | 35,500.00 | 36,000.00 | 35,000.00 | 36,000.00 | 6,300 | 0 |
| 30-Jun-2025 | 35,750.00 | 36,500.00 | 35,000.00 | 35,500.00 | 5,400 | 0 |
| 26-Jun-2025 | 35,950.00 | 35,950.00 | 34,800.00 | 35,000.00 | 510,300 | 0 |
| 25-Jun-2025 | 36,100.00 | 36,100.00 | 34,950.00 | 35,950.00 | 5,600 | 0 |
| 24-Jun-2025 | 36,100.00 | 37,200.00 | 35,325.00 | 36,100.00 | 9,000 | 0 |
| 23-Jun-2025 | 40,000.00 | 40,225.00 | 35,725.00 | 37,200.00 | 26,300 | 0 |
| 20-Jun-2025 | 33,500.00 | 40,200.00 | 33,500.00 | 39,450.00 | 132,600 | 0 |
| 19-Jun-2025 | 34,850.00 | 34,875.00 | 33,250.00 | 33,500.00 | 14,800 | 0 |
| 18-Jun-2025 | 36,250.00 | 36,250.00 | 34,500.00 | 34,850.00 | 43,200 | 0 |
| 17-Jun-2025 | 38,400.00 | 38,400.00 | 35,250.00 | 36,000.00 | 45,300 | 0 |
| 16-Jun-2025 | 34,100.00 | 34,150.00 | 32,325.00 | 32,550.00 | 17,700 | 0 |
| 13-Jun-2025 | 35,200.00 | 35,900.00 | 31,950.00 | 34,150.00 | 29,800 | 0 |
| 12-Jun-2025 | 40,400.00 | 40,400.00 | 35,200.00 | 35,200.00 | 57,800 | 0 |
| 11-Jun-2025 | 39,525.00 | 43,250.00 | 37,100.00 | 39,600.00 | 161,300 | 0 |
| 10-Jun-2025 | 31,000.00 | 36,375.00 | 31,000.00 | 36,375.00 | 141,500 | 0 |
| 05-Jun-2025 | 30,325.00 | 30,325.00 | 28,300.00 | 30,325.00 | 261,900 | 0 |
| 04-Jun-2025 | 21,075.00 | 25,275.00 | 21,050.00 | 25,275.00 | 26,900 | 0 |
| 03-Jun-2025 | 20,525.00 | 21,600.00 | 20,525.00 | 21,075.00 | 17,100 | 0 |
| 02-Jun-2025 | 23,250.00 | 23,250.00 | 21,850.00 | 22,050.00 | 22,800 | 0 |
| 28-May-2025 | 24,625.00 | 24,625.00 | 23,400.00 | 23,675.00 | 5,600 | 0 |
| 27-May-2025 | 25,475.00 | 25,500.00 | 24,300.00 | 24,625.00 | 9,800 | 0 |
| 26-May-2025 | 25,750.00 | 25,750.00 | 25,275.00 | 25,475.00 | 7,700 | 0 |
| 23-May-2025 | 26,000.00 | 26,000.00 | 25,475.00 | 25,750.00 | 6,500 | 0 |
| 22-May-2025 | 26,275.00 | 26,900.00 | 26,200.00 | 26,250.00 | 25,300 | 0 |
| 21-May-2025 | 30,000.00 | 30,000.00 | 25,425.00 | 26,250.00 | 79,800 | 0 |
| 20-May-2025 | 30,050.00 | 30,150.00 | 29,850.00 | 29,850.00 | 13,000 | 0 |
| 19-May-2025 | 30,975.00 | 30,975.00 | 30,050.00 | 30,050.00 | 12,200 | 0 |
| 16-May-2025 | 31,025.00 | 32,150.00 | 30,975.00 | 30,975.00 | 8,100 | 0 |
| 15-May-2025 | 30,100.00 | 31,900.00 | 30,100.00 | 31,025.00 | 21,500 | 0 |
| 14-May-2025 | 32,650.00 | 33,300.00 | 30,025.00 | 30,025.00 | 36,700 | 0 |
| 09-May-2025 | 32,550.00 | 32,600.00 | 32,500.00 | 32,500.00 | 3,000 | 0 |
| 08-May-2025 | 34,000.00 | 34,000.00 | 32,525.00 | 32,550.00 | 6,900 | 0 |
| 07-May-2025 | 31,625.00 | 35,750.00 | 31,625.00 | 34,000.00 | 18,200 | 0 |
| 06-May-2025 | 32,900.00 | 32,900.00 | 31,450.00 | 31,625.00 | 10,400 | 0 |
| 05-May-2025 | 33,500.00 | 33,550.00 | 32,875.00 | 32,900.00 | 17,400 | 0 |
| 02-May-2025 | 34,900.00 | 34,900.00 | 33,875.00 | 33,875.00 | 5,700 | 0 |
| 30-Apr-2025 | 35,000.00 | 35,000.00 | 34,900.00 | 34,900.00 | 3,700 | 0 |
| 29-Apr-2025 | 35,050.00 | 35,300.00 | 34,725.00 | 35,000.00 | 4,100 | 0 |
| 28-Apr-2025 | 35,500.00 | 35,600.00 | 35,000.00 | 35,000.00 | 5,900 | 0 |
| 25-Apr-2025 | 35,525.00 | 35,675.00 | 35,500.00 | 35,500.00 | 2,400 | 0 |
| 24-Apr-2025 | 36,075.00 | 36,450.00 | 35,250.00 | 35,500.00 | 18,200 | 0 |
| 23-Apr-2025 | 36,075.00 | 36,350.00 | 36,000.00 | 36,000.00 | 18,600 | 0 |
| 22-Apr-2025 | 37,000.00 | 37,050.00 | 35,850.00 | 36,000.00 | 27,300 | 0 |
| 21-Apr-2025 | 36,500.00 | 37,100.00 | 36,225.00 | 37,000.00 | 92,800 | 0 |
| 17-Apr-2025 | 35,325.00 | 36,200.00 | 35,325.00 | 36,200.00 | 4,300 | 0 |
| 16-Apr-2025 | 35,200.00 | 37,250.00 | 34,800.00 | 35,325.00 | 508,800 | 0 |
| 15-Apr-2025 | 37,250.00 | 37,475.00 | 35,000.00 | 35,000.00 | 220,100 | 0 |
| 14-Apr-2025 | 38,000.00 | 38,000.00 | 36,750.00 | 37,250.00 | 8,400 | 0 |
| 11-Apr-2025 | 34,675.00 | 35,000.00 | 33,500.00 | 35,000.00 | 17,800 | 0 |
| 10-Apr-2025 | 34,500.00 | 35,000.00 | 34,475.00 | 34,700.00 | 20,800 | 0 |
| 09-Apr-2025 | 37,000.00 | 37,000.00 | 32,025.00 | 35,000.00 | 43,300 | 0 |
| 08-Apr-2025 | 39,500.00 | 39,500.00 | 36,775.00 | 37,000.00 | 22,000 | 0 |
| 27-Mar-2025 | 41,000.00 | 41,750.00 | 40,200.00 | 40,700.00 | 10,700 | 0 |
| 26-Mar-2025 | 41,000.00 | 41,500.00 | 39,500.00 | 41,000.00 | 11,100 | 0 |
| 25-Mar-2025 | 41,900.00 | 41,900.00 | 41,000.00 | 41,000.00 | 3,400 | 0 |
| 24-Mar-2025 | 40,600.00 | 42,025.00 | 38,150.00 | 41,975.00 | 21,900 | 0 |
| 21-Mar-2025 | 40,550.00 | 42,500.00 | 40,400.00 | 40,550.00 | 18,400 | 0 |
| 20-Mar-2025 | 40,975.00 | 41,975.00 | 39,850.00 | 40,550.00 | 19,800 | 0 |
| 19-Mar-2025 | 39,925.00 | 42,000.00 | 39,375.00 | 40,975.00 | 63,100 | 0 |
| 18-Mar-2025 | 41,000.00 | 42,550.00 | 38,500.00 | 41,500.00 | 27,200 | 0 |
| 17-Mar-2025 | 42,400.00 | 42,400.00 | 39,500.00 | 41,000.00 | 27,300 | 0 |
| 14-Mar-2025 | 42,775.00 | 42,775.00 | 39,500.00 | 42,500.00 | 40,700 | 0 |
| 13-Mar-2025 | 41,600.00 | 44,275.00 | 41,300.00 | 42,775.00 | 29,100 | 0 |
| 12-Mar-2025 | 46,475.00 | 46,500.00 | 40,450.00 | 41,600.00 | 62,200 | 0 |
| 11-Mar-2025 | 43,925.00 | 48,000.00 | 42,475.00 | 46,475.00 | 137,000 | 0 |
| 10-Mar-2025 | 39,700.00 | 47,625.00 | 37,750.00 | 44,125.00 | 394,200 | 0 |
| 07-Mar-2025 | 41,000.00 | 41,400.00 | 36,750.00 | 39,700.00 | 60,700 | 0 |
| 06-Mar-2025 | 40,000.00 | 42,000.00 | 40,000.00 | 40,000.00 | 39,500 | 0 |
| 05-Mar-2025 | 38,400.00 | 38,400.00 | 37,100.00 | 38,375.00 | 2,400 | 0 |
| 04-Mar-2025 | 39,000.00 | 39,000.00 | 38,500.00 | 38,500.00 | 12,100 | 0 |
| 03-Mar-2025 | 40,000.00 | 40,000.00 | 39,975.00 | 39,975.00 | 13,800 | 0 |
| 28-Feb-2025 | 36,100.00 | 40,000.00 | 36,100.00 | 40,000.00 | 26,600 | 0 |
| 27-Feb-2025 | 42,150.00 | 42,150.00 | 37,800.00 | 37,800.00 | 44,100 | 0 |
| 26-Feb-2025 | 42,100.00 | 42,100.00 | 42,000.00 | 42,000.00 | 181,900 | 0 |
| 25-Feb-2025 | 38,275.00 | 38,275.00 | 38,275.00 | 38,275.00 | 0 | 0 |
| 24-Feb-2025 | 38,275.00 | 38,275.00 | 38,275.00 | 38,275.00 | 0 | 0 |
| 21-Feb-2025 | 38,275.00 | 38,275.00 | 38,275.00 | 38,275.00 | 0 | 0 |
| 20-Feb-2025 | 38,275.00 | 38,275.00 | 38,275.00 | 38,275.00 | 0 | 0 |
| 19-Feb-2025 | 38,275.00 | 38,275.00 | 38,275.00 | 38,275.00 | 0 | 0 |
| 18-Feb-2025 | 31,900.00 | 38,275.00 | 31,875.00 | 38,275.00 | 115,600 | 0 |
| 17-Feb-2025 | 30,800.00 | 32,175.00 | 30,800.00 | 31,900.00 | 46,600 | 0 |
| 14-Feb-2025 | 31,250.00 | 32,000.00 | 30,525.00 | 30,800.00 | 27,600 | 0 |
| 13-Feb-2025 | 30,600.00 | 32,800.00 | 30,600.00 | 31,050.00 | 48,000 | 0 |
| 12-Feb-2025 | 33,175.00 | 35,300.00 | 28,500.00 | 30,600.00 | 79,200 | 0 |
| 11-Feb-2025 | 31,300.00 | 34,000.00 | 30,775.00 | 32,975.00 | 61,300 | 0 |
| 10-Feb-2025 | 29,000.00 | 35,800.00 | 28,600.00 | 31,250.00 | 86,500 | 0 |
| 07-Feb-2025 | 37,650.00 | 37,650.00 | 25,500.00 | 30,000.00 | 213,100 | 0 |