| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 21-Jul-2025 | 7,850.00 | 7,850.00 | 7,800.00 | 7,850.00 | 3,400 | 0 |
| 18-Jul-2025 | 7,875.00 | 7,900.00 | 7,850.00 | 7,850.00 | 1,200 | 0 |
| 17-Jul-2025 | 8,025.00 | 8,025.00 | 7,800.00 | 7,875.00 | 2,500 | 0 |
| 16-Jul-2025 | 7,950.00 | 8,025.00 | 7,950.00 | 8,000.00 | 4,000 | 0 |
| 15-Jul-2025 | 7,775.00 | 7,950.00 | 7,775.00 | 7,825.00 | 3,900 | 0 |
| 14-Jul-2025 | 7,875.00 | 8,000.00 | 7,850.00 | 7,875.00 | 2,400 | 0 |
| 11-Jul-2025 | 7,850.00 | 7,875.00 | 7,850.00 | 7,875.00 | 2,100 | 0 |
| 10-Jul-2025 | 7,800.00 | 7,825.00 | 7,750.00 | 7,750.00 | 3,900 | 0 |
| 09-Jul-2025 | 7,800.00 | 7,825.00 | 7,800.00 | 7,825.00 | 800 | 0 |
| 08-Jul-2025 | 7,825.00 | 7,875.00 | 7,825.00 | 7,825.00 | 800 | 0 |
| 07-Jul-2025 | 7,850.00 | 7,900.00 | 7,850.00 | 7,875.00 | 2,300 | 0 |
| 04-Jul-2025 | 7,825.00 | 7,825.00 | 7,750.00 | 7,775.00 | 600 | 0 |
| 03-Jul-2025 | 7,800.00 | 7,825.00 | 7,800.00 | 7,825.00 | 200 | 0 |
| 02-Jul-2025 | 7,850.00 | 7,850.00 | 7,800.00 | 7,800.00 | 2,100 | 0 |
| 01-Jul-2025 | 7,850.00 | 7,850.00 | 7,800.00 | 7,850.00 | 1,700 | 0 |
| 30-Jun-2025 | 7,850.00 | 7,850.00 | 7,825.00 | 7,850.00 | 7,400 | 0 |
| 26-Jun-2025 | 7,825.00 | 7,850.00 | 7,825.00 | 7,850.00 | 2,100 | 0 |
| 25-Jun-2025 | 7,825.00 | 8,000.00 | 7,825.00 | 7,825.00 | 3,700 | 0 |
| 24-Jun-2025 | 8,000.00 | 8,000.00 | 7,800.00 | 7,850.00 | 3,800 | 0 |
| 23-Jun-2025 | 7,850.00 | 8,000.00 | 7,850.00 | 7,900.00 | 2,900 | 0 |
| 20-Jun-2025 | 7,850.00 | 7,875.00 | 7,825.00 | 7,850.00 | 17,000 | 0 |
| 19-Jun-2025 | 8,000.00 | 8,050.00 | 7,825.00 | 7,850.00 | 3,800 | 0 |
| 18-Jun-2025 | 7,950.00 | 8,000.00 | 7,925.00 | 8,000.00 | 4,300 | 0 |
| 17-Jun-2025 | 8,050.00 | 8,050.00 | 7,925.00 | 7,925.00 | 900 | 0 |
| 16-Jun-2025 | 7,975.00 | 7,975.00 | 7,925.00 | 7,925.00 | 5,700 | 0 |
| 13-Jun-2025 | 8,000.00 | 8,000.00 | 7,950.00 | 7,975.00 | 3,000 | 0 |
| 12-Jun-2025 | 8,100.00 | 8,100.00 | 7,950.00 | 7,975.00 | 5,500 | 0 |
| 11-Jun-2025 | 8,025.00 | 8,125.00 | 7,950.00 | 8,000.00 | 16,000 | 0 |
| 10-Jun-2025 | 8,200.00 | 8,200.00 | 7,900.00 | 8,050.00 | 13,300 | 0 |
| 05-Jun-2025 | 8,050.00 | 8,600.00 | 7,950.00 | 8,225.00 | 19,400 | 0 |
| 04-Jun-2025 | 8,150.00 | 8,150.00 | 8,000.00 | 8,050.00 | 11,500 | 0 |
| 03-Jun-2025 | 8,650.00 | 8,650.00 | 8,175.00 | 8,200.00 | 26,500 | 0 |
| 02-Jun-2025 | 9,325.00 | 9,325.00 | 8,250.00 | 8,650.00 | 47,900 | 0 |
| 28-May-2025 | 9,450.00 | 9,700.00 | 9,450.00 | 9,550.00 | 136,500 | 0 |
| 27-May-2025 | 9,125.00 | 9,550.00 | 9,125.00 | 9,450.00 | 68,300 | 0 |
| 26-May-2025 | 9,075.00 | 9,150.00 | 9,050.00 | 9,125.00 | 21,000 | 0 |
| 23-May-2025 | 9,000.00 | 9,050.00 | 8,875.00 | 9,050.00 | 20,600 | 0 |
| 22-May-2025 | 9,150.00 | 10,300.00 | 8,875.00 | 9,100.00 | 280,100 | 0 |
| 21-May-2025 | 8,600.00 | 9,800.00 | 8,200.00 | 9,150.00 | 64,500 | 0 |
| 20-May-2025 | 8,775.00 | 8,800.00 | 8,400.00 | 8,600.00 | 27,600 | 0 |
| 19-May-2025 | 8,300.00 | 9,450.00 | 8,225.00 | 8,800.00 | 42,200 | 0 |
| 16-May-2025 | 7,900.00 | 8,325.00 | 7,900.00 | 8,325.00 | 12,200 | 0 |
| 15-May-2025 | 7,650.00 | 7,875.00 | 7,650.00 | 7,875.00 | 8,900 | 0 |
| 14-May-2025 | 7,875.00 | 7,900.00 | 7,600.00 | 7,650.00 | 3,500 | 0 |
| 09-May-2025 | 7,725.00 | 7,875.00 | 7,700.00 | 7,875.00 | 1,000 | 0 |
| 08-May-2025 | 7,625.00 | 7,900.00 | 7,575.00 | 7,850.00 | 7,100 | 0 |
| 07-May-2025 | 8,175.00 | 8,175.00 | 7,500.00 | 7,625.00 | 35,600 | 0 |
| 06-May-2025 | 7,750.00 | 8,200.00 | 7,650.00 | 8,050.00 | 25,100 | 0 |
| 05-May-2025 | 7,525.00 | 8,500.00 | 7,250.00 | 7,750.00 | 19,100 | 0 |
| 02-May-2025 | 7,325.00 | 7,550.00 | 7,325.00 | 7,550.00 | 2,600 | 0 |
| 30-Apr-2025 | 7,275.00 | 7,625.00 | 7,125.00 | 7,325.00 | 12,800 | 0 |
| 29-Apr-2025 | 7,125.00 | 7,225.00 | 7,125.00 | 7,125.00 | 3,700 | 0 |
| 28-Apr-2025 | 7,150.00 | 7,225.00 | 7,075.00 | 7,150.00 | 3,300 | 0 |
| 25-Apr-2025 | 7,150.00 | 7,275.00 | 7,100.00 | 7,100.00 | 3,800 | 0 |
| 24-Apr-2025 | 7,000.00 | 7,125.00 | 7,000.00 | 7,125.00 | 200 | 0 |
| 23-Apr-2025 | 7,150.00 | 7,200.00 | 7,075.00 | 7,125.00 | 1,100 | 0 |
| 22-Apr-2025 | 7,125.00 | 7,125.00 | 7,000.00 | 7,100.00 | 900 | 0 |
| 21-Apr-2025 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 200 | 0 |
| 17-Apr-2025 | 7,125.00 | 7,125.00 | 7,125.00 | 7,125.00 | 200 | 0 |
| 16-Apr-2025 | 7,125.00 | 7,125.00 | 7,125.00 | 7,125.00 | 500 | 0 |
| 15-Apr-2025 | 6,950.00 | 7,125.00 | 6,950.00 | 7,000.00 | 700 | 0 |
| 14-Apr-2025 | 7,150.00 | 7,150.00 | 7,125.00 | 7,125.00 | 400 | 0 |
| 11-Apr-2025 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 100 | 0 |
| 10-Apr-2025 | 7,000.00 | 7,150.00 | 7,000.00 | 7,100.00 | 1,500 | 0 |
| 09-Apr-2025 | 7,100.00 | 7,100.00 | 7,000.00 | 7,000.00 | 800 | 0 |
| 08-Apr-2025 | 7,075.00 | 7,075.00 | 6,525.00 | 7,000.00 | 2,300 | 0 |
| 27-Mar-2025 | 7,025.00 | 7,450.00 | 7,025.00 | 7,150.00 | 2,500 | 0 |
| 26-Mar-2025 | 6,925.00 | 7,150.00 | 6,925.00 | 6,975.00 | 400 | 0 |
| 25-Mar-2025 | 7,025.00 | 7,025.00 | 6,900.00 | 6,900.00 | 1,000 | 0 |
| 24-Mar-2025 | 6,975.00 | 7,025.00 | 6,975.00 | 7,025.00 | 300 | 0 |
| 21-Mar-2025 | 7,225.00 | 7,225.00 | 7,225.00 | 7,225.00 | 0 | 0 |
| 20-Mar-2025 | 7,200.00 | 7,400.00 | 7,200.00 | 7,225.00 | 3,400 | 0 |
| 19-Mar-2025 | 7,025.00 | 7,675.00 | 6,600.00 | 6,925.00 | 4,600 | 0 |
| 18-Mar-2025 | 7,275.00 | 7,300.00 | 7,125.00 | 7,300.00 | 3,200 | 0 |
| 17-Mar-2025 | 7,250.00 | 7,450.00 | 7,250.00 | 7,300.00 | 2,500 | 0 |
| 14-Mar-2025 | 7,125.00 | 7,200.00 | 7,125.00 | 7,175.00 | 600 | 0 |
| 13-Mar-2025 | 7,050.00 | 7,200.00 | 7,025.00 | 7,125.00 | 500 | 0 |
| 12-Mar-2025 | 7,325.00 | 7,325.00 | 7,325.00 | 7,325.00 | 0 | 0 |
| 11-Mar-2025 | 7,125.00 | 7,325.00 | 7,125.00 | 7,325.00 | 5,800 | 0 |
| 10-Mar-2025 | 6,875.00 | 7,075.00 | 6,850.00 | 7,075.00 | 2,700 | 0 |
| 07-Mar-2025 | 7,100.00 | 7,100.00 | 7,000.00 | 7,075.00 | 1,000 | 0 |
| 06-Mar-2025 | 7,200.00 | 7,250.00 | 6,500.00 | 6,900.00 | 14,600 | 0 |
| 05-Mar-2025 | 7,400.00 | 7,400.00 | 7,000.00 | 7,000.00 | 6,700 | 0 |
| 04-Mar-2025 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 500 | 0 |
| 03-Mar-2025 | 7,400.00 | 7,675.00 | 7,400.00 | 7,400.00 | 800 | 0 |
| 28-Feb-2025 | 7,700.00 | 7,700.00 | 7,500.00 | 7,500.00 | 500 | 0 |
| 27-Feb-2025 | 7,400.00 | 7,650.00 | 7,400.00 | 7,525.00 | 2,000 | 0 |
| 26-Feb-2025 | 7,650.00 | 7,650.00 | 7,300.00 | 7,300.00 | 2,300 | 0 |
| 25-Feb-2025 | 7,700.00 | 7,700.00 | 7,525.00 | 7,675.00 | 500 | 0 |
| 24-Feb-2025 | 7,500.00 | 7,725.00 | 7,400.00 | 7,600.00 | 5,700 | 0 |
| 21-Feb-2025 | 7,775.00 | 7,775.00 | 7,775.00 | 7,775.00 | 0 | 0 |
| 20-Feb-2025 | 7,825.00 | 7,825.00 | 7,525.00 | 7,775.00 | 900 | 0 |
| 19-Feb-2025 | 7,750.00 | 7,800.00 | 7,750.00 | 7,800.00 | 500 | 0 |
| 18-Feb-2025 | 7,700.00 | 7,800.00 | 7,650.00 | 7,650.00 | 500 | 0 |
| 17-Feb-2025 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 600 | 0 |
| 14-Feb-2025 | 7,725.00 | 7,800.00 | 7,725.00 | 7,800.00 | 500 | 0 |
| 13-Feb-2025 | 7,475.00 | 7,775.00 | 7,450.00 | 7,775.00 | 700 | 0 |
| 12-Feb-2025 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 0 | 0 |
| 11-Feb-2025 | 7,575.00 | 7,600.00 | 7,450.00 | 7,600.00 | 7,100 | 0 |
| 10-Feb-2025 | 7,575.00 | 7,675.00 | 7,575.00 | 7,575.00 | 1,600 | 0 |