| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 21-Jul-2025 | 5,650.00 | 5,675.00 | 5,575.00 | 5,600.00 | 724,100 | 0 |
| 18-Jul-2025 | 5,525.00 | 5,600.00 | 5,475.00 | 5,600.00 | 780,400 | 0 |
| 17-Jul-2025 | 5,525.00 | 5,600.00 | 5,500.00 | 5,525.00 | 858,700 | 0 |
| 16-Jul-2025 | 5,525.00 | 5,625.00 | 5,500.00 | 5,525.00 | 471,400 | 0 |
| 15-Jul-2025 | 5,550.00 | 5,550.00 | 5,425.00 | 5,500.00 | 803,300 | 0 |
| 14-Jul-2025 | 5,725.00 | 5,750.00 | 5,475.00 | 5,500.00 | 1,767,100 | 0 |
| 11-Jul-2025 | 5,550.00 | 5,725.00 | 5,550.00 | 5,675.00 | 1,082,900 | 0 |
| 10-Jul-2025 | 5,375.00 | 5,575.00 | 5,350.00 | 5,550.00 | 1,085,600 | 0 |
| 09-Jul-2025 | 5,450.00 | 5,475.00 | 5,350.00 | 5,375.00 | 745,600 | 0 |
| 08-Jul-2025 | 5,375.00 | 5,475.00 | 5,325.00 | 5,375.00 | 519,000 | 0 |
| 07-Jul-2025 | 5,350.00 | 5,475.00 | 5,325.00 | 5,400.00 | 338,400 | 0 |
| 04-Jul-2025 | 5,475.00 | 5,475.00 | 5,350.00 | 5,350.00 | 340,800 | 0 |
| 03-Jul-2025 | 5,425.00 | 5,525.00 | 5,425.00 | 5,450.00 | 468,900 | 0 |
| 02-Jul-2025 | 5,550.00 | 5,550.00 | 5,400.00 | 5,450.00 | 387,100 | 0 |
| 01-Jul-2025 | 5,625.00 | 5,650.00 | 5,500.00 | 5,550.00 | 899,700 | 0 |
| 30-Jun-2025 | 5,650.00 | 5,675.00 | 5,550.00 | 5,625.00 | 532,500 | 0 |
| 26-Jun-2025 | 5,575.00 | 5,650.00 | 5,575.00 | 5,600.00 | 369,500 | 0 |
| 25-Jun-2025 | 5,625.00 | 5,675.00 | 5,500.00 | 5,575.00 | 1,112,900 | 0 |
| 24-Jun-2025 | 5,750.00 | 5,825.00 | 5,525.00 | 5,600.00 | 1,209,200 | 0 |
| 23-Jun-2025 | 5,625.00 | 5,625.00 | 5,450.00 | 5,600.00 | 1,904,000 | 0 |
| 20-Jun-2025 | 5,600.00 | 5,825.00 | 5,575.00 | 5,725.00 | 2,240,300 | 0 |
| 19-Jun-2025 | 5,875.00 | 5,875.00 | 5,525.00 | 5,600.00 | 2,649,800 | 0 |
| 18-Jun-2025 | 6,125.00 | 6,125.00 | 5,825.00 | 5,875.00 | 2,422,800 | 0 |
| 17-Jun-2025 | 6,025.00 | 6,100.00 | 5,975.00 | 6,100.00 | 804,300 | 0 |
| 16-Jun-2025 | 6,175.00 | 6,200.00 | 6,025.00 | 6,025.00 | 784,300 | 0 |
| 13-Jun-2025 | 6,200.00 | 6,250.00 | 6,125.00 | 6,175.00 | 912,800 | 0 |
| 12-Jun-2025 | 6,375.00 | 6,400.00 | 6,200.00 | 6,200.00 | 657,100 | 0 |
| 11-Jun-2025 | 6,250.00 | 6,375.00 | 6,150.00 | 6,375.00 | 1,307,900 | 0 |
| 10-Jun-2025 | 6,175.00 | 6,375.00 | 6,150.00 | 6,200.00 | 817,100 | 0 |
| 05-Jun-2025 | 6,225.00 | 6,275.00 | 6,100.00 | 6,150.00 | 940,400 | 0 |
| 04-Jun-2025 | 5,975.00 | 6,275.00 | 5,950.00 | 6,225.00 | 3,123,200 | 0 |
| 03-Jun-2025 | 5,875.00 | 5,950.00 | 5,775.00 | 5,950.00 | 1,039,800 | 0 |
| 02-Jun-2025 | 6,050.00 | 6,050.00 | 5,850.00 | 5,900.00 | 1,792,300 | 0 |
| 28-May-2025 | 6,250.00 | 6,250.00 | 6,025.00 | 6,025.00 | 1,593,700 | 0 |
| 27-May-2025 | 6,075.00 | 6,300.00 | 6,075.00 | 6,150.00 | 1,542,900 | 0 |
| 26-May-2025 | 6,100.00 | 6,175.00 | 6,000.00 | 6,075.00 | 699,100 | 0 |
| 23-May-2025 | 6,125.00 | 6,175.00 | 6,100.00 | 6,100.00 | 851,800 | 0 |
| 22-May-2025 | 6,050.00 | 6,250.00 | 5,975.00 | 6,175.00 | 1,815,700 | 0 |
| 21-May-2025 | 6,050.00 | 6,125.00 | 5,975.00 | 6,000.00 | 1,093,500 | 0 |
| 20-May-2025 | 6,050.00 | 6,150.00 | 6,000.00 | 6,025.00 | 2,617,900 | 0 |
| 19-May-2025 | 5,800.00 | 6,075.00 | 5,800.00 | 6,000.00 | 3,763,100 | 0 |
| 16-May-2025 | 5,750.00 | 5,850.00 | 5,675.00 | 5,800.00 | 2,144,000 | 0 |
| 15-May-2025 | 5,750.00 | 5,875.00 | 5,700.00 | 5,725.00 | 2,821,800 | 0 |
| 14-May-2025 | 5,825.00 | 5,975.00 | 5,700.00 | 5,750.00 | 2,696,500 | 0 |
| 09-May-2025 | 5,550.00 | 5,775.00 | 5,550.00 | 5,700.00 | 2,158,100 | 0 |
| 08-May-2025 | 5,600.00 | 5,700.00 | 5,500.00 | 5,575.00 | 1,296,900 | 0 |
| 07-May-2025 | 5,675.00 | 5,725.00 | 5,575.00 | 5,600.00 | 904,500 | 0 |
| 06-May-2025 | 5,750.00 | 5,800.00 | 5,600.00 | 5,650.00 | 1,836,800 | 0 |
| 05-May-2025 | 5,275.00 | 5,750.00 | 5,275.00 | 5,725.00 | 3,452,300 | 0 |
| 02-May-2025 | 5,125.00 | 5,300.00 | 5,075.00 | 5,250.00 | 1,542,300 | 0 |
| 30-Apr-2025 | 5,225.00 | 5,325.00 | 5,125.00 | 5,125.00 | 1,081,300 | 0 |
| 29-Apr-2025 | 5,100.00 | 5,250.00 | 5,100.00 | 5,250.00 | 860,800 | 0 |
| 28-Apr-2025 | 5,275.00 | 5,300.00 | 5,100.00 | 5,100.00 | 828,500 | 0 |
| 25-Apr-2025 | 4,980.00 | 5,200.00 | 4,980.00 | 5,200.00 | 865,600 | 0 |
| 24-Apr-2025 | 4,950.00 | 5,125.00 | 4,950.00 | 4,960.00 | 852,800 | 0 |
| 23-Apr-2025 | 5,025.00 | 5,050.00 | 4,890.00 | 4,910.00 | 1,039,400 | 0 |
| 22-Apr-2025 | 4,820.00 | 4,970.00 | 4,810.00 | 4,970.00 | 576,900 | 0 |
| 21-Apr-2025 | 4,850.00 | 4,910.00 | 4,800.00 | 4,820.00 | 266,000 | 0 |
| 17-Apr-2025 | 4,850.00 | 4,900.00 | 4,830.00 | 4,840.00 | 189,700 | 0 |
| 16-Apr-2025 | 5,000.00 | 5,000.00 | 4,850.00 | 4,850.00 | 616,100 | 0 |
| 15-Apr-2025 | 5,075.00 | 5,125.00 | 4,900.00 | 4,970.00 | 869,800 | 0 |
| 14-Apr-2025 | 4,810.00 | 5,050.00 | 4,810.00 | 5,025.00 | 1,128,800 | 0 |
| 11-Apr-2025 | 4,500.00 | 4,850.00 | 4,500.00 | 4,790.00 | 1,920,700 | 0 |
| 10-Apr-2025 | 4,700.00 | 4,930.00 | 4,500.00 | 4,500.00 | 5,638,400 | 0 |
| 09-Apr-2025 | 4,550.00 | 4,650.00 | 4,450.00 | 4,450.00 | 1,048,300 | 0 |
| 08-Apr-2025 | 4,500.00 | 4,630.00 | 4,460.00 | 4,580.00 | 1,907,800 | 0 |
| 27-Mar-2025 | 4,760.00 | 4,970.00 | 4,760.00 | 4,900.00 | 801,700 | 0 |
| 26-Mar-2025 | 4,600.00 | 4,770.00 | 4,600.00 | 4,730.00 | 432,300 | 0 |
| 25-Mar-2025 | 4,580.00 | 4,650.00 | 4,530.00 | 4,580.00 | 257,200 | 0 |
| 24-Mar-2025 | 4,720.00 | 4,720.00 | 4,470.00 | 4,520.00 | 1,070,400 | 0 |
| 21-Mar-2025 | 4,740.00 | 4,740.00 | 4,630.00 | 4,720.00 | 398,300 | 0 |
| 20-Mar-2025 | 4,670.00 | 4,800.00 | 4,670.00 | 4,740.00 | 341,800 | 0 |
| 19-Mar-2025 | 4,590.00 | 4,700.00 | 4,550.00 | 4,650.00 | 499,300 | 0 |
| 18-Mar-2025 | 4,850.00 | 4,880.00 | 4,520.00 | 4,650.00 | 780,600 | 0 |
| 17-Mar-2025 | 4,860.00 | 4,940.00 | 4,810.00 | 4,830.00 | 248,700 | 0 |
| 14-Mar-2025 | 4,840.00 | 4,850.00 | 4,750.00 | 4,800.00 | 339,000 | 0 |
| 13-Mar-2025 | 4,950.00 | 5,000.00 | 4,810.00 | 4,840.00 | 464,900 | 0 |
| 12-Mar-2025 | 4,980.00 | 4,990.00 | 4,940.00 | 4,950.00 | 185,200 | 0 |
| 11-Mar-2025 | 5,075.00 | 5,150.00 | 4,870.00 | 4,940.00 | 754,500 | 0 |
| 10-Mar-2025 | 5,325.00 | 5,325.00 | 5,075.00 | 5,225.00 | 399,300 | 0 |
| 07-Mar-2025 | 5,000.00 | 5,400.00 | 5,000.00 | 5,325.00 | 1,318,400 | 0 |
| 06-Mar-2025 | 4,830.00 | 5,125.00 | 4,830.00 | 5,000.00 | 947,800 | 0 |
| 05-Mar-2025 | 4,650.00 | 4,890.00 | 4,620.00 | 4,780.00 | 1,004,800 | 0 |
| 04-Mar-2025 | 4,880.00 | 4,920.00 | 4,500.00 | 4,650.00 | 1,957,600 | 0 |
| 03-Mar-2025 | 4,700.00 | 4,940.00 | 4,670.00 | 4,880.00 | 1,140,600 | 0 |
| 28-Feb-2025 | 5,000.00 | 5,000.00 | 4,700.00 | 4,700.00 | 1,696,600 | 0 |
| 27-Feb-2025 | 5,100.00 | 5,225.00 | 5,000.00 | 5,050.00 | 610,800 | 0 |
| 26-Feb-2025 | 5,075.00 | 5,125.00 | 4,980.00 | 5,025.00 | 711,300 | 0 |
| 25-Feb-2025 | 5,250.00 | 5,275.00 | 5,025.00 | 5,075.00 | 485,300 | 0 |
| 24-Feb-2025 | 5,300.00 | 5,325.00 | 5,225.00 | 5,250.00 | 290,000 | 0 |
| 21-Feb-2025 | 5,375.00 | 5,500.00 | 5,275.00 | 5,350.00 | 388,300 | 0 |
| 20-Feb-2025 | 5,400.00 | 5,400.00 | 5,250.00 | 5,375.00 | 370,200 | 0 |
| 19-Feb-2025 | 5,450.00 | 5,450.00 | 5,325.00 | 5,325.00 | 333,600 | 0 |
| 18-Feb-2025 | 5,475.00 | 5,500.00 | 5,400.00 | 5,425.00 | 455,600 | 0 |
| 17-Feb-2025 | 5,250.00 | 5,425.00 | 5,125.00 | 5,425.00 | 446,700 | 0 |
| 14-Feb-2025 | 5,200.00 | 5,275.00 | 5,075.00 | 5,125.00 | 429,100 | 0 |
| 13-Feb-2025 | 5,075.00 | 5,250.00 | 4,980.00 | 5,200.00 | 1,001,000 | 0 |
| 12-Feb-2025 | 5,125.00 | 5,175.00 | 4,960.00 | 5,025.00 | 1,042,800 | 0 |
| 11-Feb-2025 | 5,325.00 | 5,375.00 | 5,075.00 | 5,125.00 | 778,400 | 0 |
| 10-Feb-2025 | 5,425.00 | 5,425.00 | 5,275.00 | 5,325.00 | 546,500 | 0 |