| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 9,700.00 | 9,775.00 | 9,400.00 | 9,400.00 | 14,513,400 | 0 |
| 17-Jul-2025 | 9,600.00 | 9,750.00 | 9,550.00 | 9,675.00 | 12,986,600 | 0 |
| 16-Jul-2025 | 9,800.00 | 9,850.00 | 9,550.00 | 9,575.00 | 11,730,000 | 0 |
| 15-Jul-2025 | 10,025.00 | 10,050.00 | 9,750.00 | 9,750.00 | 19,978,500 | 0 |
| 14-Jul-2025 | 9,975.00 | 10,500.00 | 9,825.00 | 10,025.00 | 56,376,000 | 0 |
| 11-Jul-2025 | 9,950.00 | 10,000.00 | 9,800.00 | 9,800.00 | 10,047,200 | 0 |
| 10-Jul-2025 | 10,050.00 | 10,050.00 | 9,900.00 | 9,900.00 | 11,841,300 | 0 |
| 09-Jul-2025 | 10,250.00 | 10,275.00 | 9,900.00 | 10,050.00 | 16,828,000 | 0 |
| 08-Jul-2025 | 9,800.00 | 10,275.00 | 9,800.00 | 10,175.00 | 20,166,100 | 0 |
| 07-Jul-2025 | 9,850.00 | 9,875.00 | 9,575.00 | 9,775.00 | 10,632,000 | 0 |
| 04-Jul-2025 | 10,025.00 | 10,025.00 | 9,800.00 | 9,800.00 | 4,563,200 | 0 |
| 03-Jul-2025 | 10,150.00 | 10,150.00 | 9,950.00 | 9,975.00 | 5,693,900 | 0 |
| 02-Jul-2025 | 10,025.00 | 10,200.00 | 9,900.00 | 10,100.00 | 11,842,100 | 0 |
| 01-Jul-2025 | 9,925.00 | 10,025.00 | 9,850.00 | 10,000.00 | 9,057,200 | 0 |
| 30-Jun-2025 | 9,675.00 | 10,000.00 | 9,625.00 | 9,875.00 | 12,720,800 | 0 |
| 26-Jun-2025 | 9,525.00 | 9,675.00 | 9,400.00 | 9,675.00 | 8,360,500 | 0 |
| 25-Jun-2025 | 9,800.00 | 9,850.00 | 9,275.00 | 9,500.00 | 13,719,200 | 0 |
| 24-Jun-2025 | 9,600.00 | 9,900.00 | 9,525.00 | 9,750.00 | 14,177,300 | 0 |
| 23-Jun-2025 | 9,525.00 | 9,650.00 | 9,125.00 | 9,375.00 | 18,990,900 | 0 |
| 20-Jun-2025 | 9,800.00 | 9,900.00 | 9,600.00 | 9,650.00 | 17,282,300 | 0 |
| 19-Jun-2025 | 10,475.00 | 10,600.00 | 9,700.00 | 9,775.00 | 25,943,400 | 0 |
| 18-Jun-2025 | 10,250.00 | 10,350.00 | 10,225.00 | 10,325.00 | 9,162,200 | 0 |
| 17-Jun-2025 | 10,200.00 | 10,650.00 | 10,050.00 | 10,225.00 | 32,878,700 | 0 |
| 16-Jun-2025 | 10,000.00 | 10,050.00 | 9,675.00 | 9,900.00 | 13,182,600 | 0 |
| 13-Jun-2025 | 9,750.00 | 10,050.00 | 9,650.00 | 10,000.00 | 13,772,700 | 0 |
| 12-Jun-2025 | 10,100.00 | 10,425.00 | 9,850.00 | 9,900.00 | 19,498,200 | 0 |
| 11-Jun-2025 | 10,600.00 | 10,625.00 | 9,900.00 | 10,250.00 | 33,874,100 | 0 |
| 10-Jun-2025 | 9,675.00 | 10,600.00 | 9,650.00 | 10,525.00 | 43,086,000 | 0 |
| 05-Jun-2025 | 9,300.00 | 9,675.00 | 9,300.00 | 9,575.00 | 21,034,600 | 0 |
| 04-Jun-2025 | 9,200.00 | 9,325.00 | 9,125.00 | 9,225.00 | 12,062,700 | 0 |
| 03-Jun-2025 | 9,350.00 | 9,450.00 | 9,125.00 | 9,125.00 | 13,054,800 | 0 |
| 02-Jun-2025 | 9,500.00 | 9,650.00 | 9,100.00 | 9,300.00 | 27,252,900 | 0 |
| 28-May-2025 | 9,875.00 | 9,900.00 | 9,325.00 | 9,325.00 | 76,677,600 | 0 |
| 27-May-2025 | 9,850.00 | 9,925.00 | 9,700.00 | 9,800.00 | 19,272,200 | 0 |
| 26-May-2025 | 10,600.00 | 10,675.00 | 9,700.00 | 9,750.00 | 35,058,700 | 0 |
| 23-May-2025 | 9,875.00 | 10,600.00 | 9,850.00 | 10,550.00 | 22,425,600 | 0 |
| 22-May-2025 | 9,575.00 | 9,700.00 | 9,525.00 | 9,525.00 | 7,528,600 | 0 |
| 21-May-2025 | 9,675.00 | 9,725.00 | 9,500.00 | 9,500.00 | 11,217,900 | 0 |
| 20-May-2025 | 9,250.00 | 9,825.00 | 9,200.00 | 9,575.00 | 30,405,400 | 0 |
| 19-May-2025 | 9,300.00 | 9,475.00 | 9,100.00 | 9,150.00 | 16,400,900 | 0 |
| 16-May-2025 | 9,125.00 | 9,275.00 | 9,100.00 | 9,225.00 | 17,403,600 | 0 |
| 15-May-2025 | 9,125.00 | 9,300.00 | 9,025.00 | 9,025.00 | 17,699,400 | 0 |
| 14-May-2025 | 8,675.00 | 9,225.00 | 8,675.00 | 9,050.00 | 28,523,700 | 0 |
| 09-May-2025 | 8,875.00 | 9,000.00 | 8,400.00 | 8,525.00 | 20,626,700 | 0 |
| 08-May-2025 | 9,050.00 | 9,175.00 | 8,775.00 | 8,875.00 | 25,820,100 | 0 |
| 07-May-2025 | 8,725.00 | 9,350.00 | 8,675.00 | 9,025.00 | 30,909,800 | 0 |
| 06-May-2025 | 8,675.00 | 8,775.00 | 8,525.00 | 8,700.00 | 10,144,800 | 0 |
| 05-May-2025 | 8,750.00 | 8,900.00 | 8,625.00 | 8,650.00 | 17,479,500 | 0 |
| 02-May-2025 | 8,000.00 | 8,675.00 | 7,925.00 | 8,650.00 | 34,799,100 | 0 |
| 30-Apr-2025 | 7,725.00 | 7,925.00 | 7,725.00 | 7,875.00 | 11,141,800 | 0 |
| 29-Apr-2025 | 7,875.00 | 7,900.00 | 7,675.00 | 7,675.00 | 8,151,600 | 0 |
| 28-Apr-2025 | 7,800.00 | 8,000.00 | 7,725.00 | 7,800.00 | 11,453,200 | 0 |
| 25-Apr-2025 | 7,750.00 | 7,800.00 | 7,625.00 | 7,800.00 | 4,797,400 | 0 |
| 24-Apr-2025 | 8,050.00 | 8,050.00 | 7,625.00 | 7,700.00 | 12,111,800 | 0 |
| 23-Apr-2025 | 7,825.00 | 7,975.00 | 7,775.00 | 7,975.00 | 12,951,100 | 0 |
| 22-Apr-2025 | 7,575.00 | 7,850.00 | 7,525.00 | 7,750.00 | 13,274,200 | 0 |
| 21-Apr-2025 | 7,550.00 | 7,750.00 | 7,475.00 | 7,650.00 | 12,260,800 | 0 |
| 17-Apr-2025 | 7,475.00 | 7,575.00 | 7,325.00 | 7,550.00 | 13,292,200 | 0 |
| 16-Apr-2025 | 7,500.00 | 7,950.00 | 7,325.00 | 7,500.00 | 42,115,700 | 0 |
| 15-Apr-2025 | 7,000.00 | 7,350.00 | 6,925.00 | 7,350.00 | 26,280,800 | 0 |
| 14-Apr-2025 | 6,950.00 | 7,125.00 | 6,875.00 | 7,000.00 | 12,653,300 | 0 |
| 11-Apr-2025 | 6,750.00 | 7,125.00 | 6,625.00 | 6,975.00 | 14,884,500 | 0 |
| 10-Apr-2025 | 7,125.00 | 7,350.00 | 6,800.00 | 6,800.00 | 27,840,100 | 0 |
| 09-Apr-2025 | 7,250.00 | 7,375.00 | 6,600.00 | 6,725.00 | 18,102,100 | 0 |
| 08-Apr-2025 | 6,750.00 | 7,200.00 | 6,275.00 | 7,200.00 | 23,952,700 | 0 |
| 27-Mar-2025 | 7,100.00 | 7,200.00 | 6,975.00 | 7,200.00 | 10,278,700 | 0 |
| 26-Mar-2025 | 6,825.00 | 7,250.00 | 6,800.00 | 7,125.00 | 14,465,300 | 0 |
| 25-Mar-2025 | 7,125.00 | 7,150.00 | 6,750.00 | 6,775.00 | 11,689,300 | 0 |
| 24-Mar-2025 | 7,400.00 | 7,475.00 | 6,500.00 | 7,075.00 | 42,559,100 | 0 |
| 21-Mar-2025 | 7,200.00 | 7,750.00 | 7,050.00 | 7,250.00 | 67,471,400 | 0 |
| 20-Mar-2025 | 6,300.00 | 7,175.00 | 6,250.00 | 7,050.00 | 39,252,800 | 0 |
| 19-Mar-2025 | 5,600.00 | 6,375.00 | 5,275.00 | 6,125.00 | 33,802,300 | 0 |
| 18-Mar-2025 | 6,650.00 | 6,700.00 | 5,325.00 | 5,425.00 | 58,255,100 | 0 |
| 17-Mar-2025 | 6,825.00 | 6,900.00 | 6,600.00 | 6,650.00 | 5,110,800 | 0 |
| 14-Mar-2025 | 6,950.00 | 6,975.00 | 6,750.00 | 6,750.00 | 4,270,000 | 0 |
| 13-Mar-2025 | 6,950.00 | 7,000.00 | 6,850.00 | 7,000.00 | 3,403,600 | 0 |
| 12-Mar-2025 | 6,900.00 | 7,000.00 | 6,850.00 | 6,950.00 | 5,251,800 | 0 |
| 11-Mar-2025 | 7,000.00 | 7,125.00 | 6,875.00 | 6,875.00 | 14,448,500 | 0 |
| 10-Mar-2025 | 7,300.00 | 7,350.00 | 7,100.00 | 7,175.00 | 7,847,300 | 0 |
| 07-Mar-2025 | 7,150.00 | 7,400.00 | 7,000.00 | 7,300.00 | 18,259,500 | 0 |
| 06-Mar-2025 | 7,050.00 | 7,325.00 | 7,050.00 | 7,100.00 | 19,093,700 | 0 |
| 05-Mar-2025 | 6,950.00 | 7,150.00 | 6,875.00 | 7,075.00 | 21,079,000 | 0 |
| 04-Mar-2025 | 7,450.00 | 7,450.00 | 6,750.00 | 6,850.00 | 29,557,200 | 0 |
| 03-Mar-2025 | 6,850.00 | 7,600.00 | 6,825.00 | 7,450.00 | 25,827,400 | 0 |
| 28-Feb-2025 | 7,475.00 | 7,600.00 | 6,550.00 | 6,700.00 | 29,776,800 | 0 |
| 27-Feb-2025 | 7,775.00 | 7,850.00 | 7,500.00 | 7,550.00 | 9,511,400 | 0 |
| 26-Feb-2025 | 8,000.00 | 8,125.00 | 7,750.00 | 7,800.00 | 13,003,500 | 0 |
| 25-Feb-2025 | 8,100.00 | 8,125.00 | 7,525.00 | 7,975.00 | 15,727,500 | 0 |
| 24-Feb-2025 | 8,025.00 | 8,175.00 | 7,500.00 | 8,050.00 | 15,731,800 | 0 |
| 21-Feb-2025 | 7,800.00 | 8,050.00 | 7,700.00 | 8,025.00 | 14,175,800 | 0 |
| 20-Feb-2025 | 8,000.00 | 8,100.00 | 7,775.00 | 7,800.00 | 16,601,200 | 0 |
| 19-Feb-2025 | 7,350.00 | 8,000.00 | 7,325.00 | 8,000.00 | 24,179,800 | 0 |
| 18-Feb-2025 | 7,650.00 | 7,675.00 | 7,300.00 | 7,325.00 | 16,960,100 | 0 |
| 17-Feb-2025 | 7,025.00 | 7,525.00 | 7,000.00 | 7,525.00 | 22,785,600 | 0 |
| 14-Feb-2025 | 7,100.00 | 7,200.00 | 6,950.00 | 6,975.00 | 13,145,800 | 0 |
| 13-Feb-2025 | 7,500.00 | 7,500.00 | 7,050.00 | 7,075.00 | 18,619,100 | 0 |
| 12-Feb-2025 | 6,750.00 | 7,400.00 | 6,725.00 | 7,400.00 | 20,437,500 | 0 |
| 11-Feb-2025 | 7,075.00 | 7,225.00 | 6,650.00 | 6,650.00 | 18,741,000 | 0 |
| 10-Feb-2025 | 6,500.00 | 7,000.00 | 6,350.00 | 7,000.00 | 32,587,200 | 0 |
| 07-Feb-2025 | 7,650.00 | 7,650.00 | 6,500.00 | 6,525.00 | 63,322,200 | 0 |