| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 21-Jul-2025 | 22,675.00 | 22,950.00 | 22,475.00 | 22,950.00 | 3,346,100 | 0 |
| 18-Jul-2025 | 22,625.00 | 22,775.00 | 22,475.00 | 22,475.00 | 2,968,600 | 0 |
| 17-Jul-2025 | 22,600.00 | 22,600.00 | 22,400.00 | 22,600.00 | 2,291,500 | 0 |
| 16-Jul-2025 | 22,600.00 | 22,625.00 | 22,375.00 | 22,575.00 | 2,967,400 | 0 |
| 15-Jul-2025 | 22,600.00 | 22,600.00 | 22,450.00 | 22,600.00 | 2,514,400 | 0 |
| 14-Jul-2025 | 22,400.00 | 22,600.00 | 22,250.00 | 22,575.00 | 4,771,000 | 0 |
| 11-Jul-2025 | 22,300.00 | 22,400.00 | 22,225.00 | 22,400.00 | 3,363,700 | 0 |
| 10-Jul-2025 | 21,975.00 | 22,250.00 | 21,850.00 | 22,200.00 | 4,626,400 | 0 |
| 09-Jul-2025 | 21,600.00 | 21,975.00 | 21,600.00 | 21,975.00 | 2,693,500 | 0 |
| 08-Jul-2025 | 21,450.00 | 21,600.00 | 21,400.00 | 21,600.00 | 2,482,100 | 0 |
| 07-Jul-2025 | 21,550.00 | 21,550.00 | 21,225.00 | 21,450.00 | 1,941,800 | 0 |
| 04-Jul-2025 | 21,500.00 | 21,550.00 | 21,375.00 | 21,550.00 | 1,945,200 | 0 |
| 03-Jul-2025 | 21,500.00 | 21,550.00 | 21,325.00 | 21,500.00 | 1,664,100 | 0 |
| 02-Jul-2025 | 21,475.00 | 21,625.00 | 21,225.00 | 21,300.00 | 3,927,300 | 0 |
| 01-Jul-2025 | 21,275.00 | 21,500.00 | 21,175.00 | 21,475.00 | 3,875,500 | 0 |
| 30-Jun-2025 | 21,450.00 | 21,625.00 | 21,300.00 | 21,450.00 | 3,917,400 | 0 |
| 26-Jun-2025 | 21,100.00 | 21,100.00 | 20,950.00 | 21,100.00 | 2,992,700 | 0 |
| 25-Jun-2025 | 21,625.00 | 21,625.00 | 21,025.00 | 21,100.00 | 3,475,000 | 0 |
| 24-Jun-2025 | 21,075.00 | 21,275.00 | 21,075.00 | 21,175.00 | 1,890,100 | 0 |
| 23-Jun-2025 | 21,300.00 | 21,300.00 | 20,900.00 | 20,900.00 | 4,743,900 | 0 |
| 20-Jun-2025 | 21,425.00 | 21,475.00 | 21,275.00 | 21,450.00 | 7,082,300 | 0 |
| 19-Jun-2025 | 21,800.00 | 21,900.00 | 21,350.00 | 21,450.00 | 3,095,700 | 0 |
| 18-Jun-2025 | 21,975.00 | 22,075.00 | 21,725.00 | 21,800.00 | 2,434,800 | 0 |
| 17-Jun-2025 | 22,150.00 | 22,150.00 | 21,850.00 | 21,850.00 | 2,988,700 | 0 |
| 16-Jun-2025 | 21,975.00 | 22,300.00 | 21,975.00 | 22,100.00 | 5,394,500 | 0 |
| 13-Jun-2025 | 21,700.00 | 22,025.00 | 21,600.00 | 21,975.00 | 3,844,200 | 0 |
| 12-Jun-2025 | 21,500.00 | 21,675.00 | 21,450.00 | 21,625.00 | 3,581,300 | 0 |
| 11-Jun-2025 | 21,475.00 | 21,775.00 | 21,300.00 | 21,625.00 | 3,822,900 | 0 |
| 10-Jun-2025 | 21,650.00 | 21,650.00 | 21,400.00 | 21,475.00 | 3,609,400 | 0 |
| 05-Jun-2025 | 21,550.00 | 21,625.00 | 21,400.00 | 21,425.00 | 2,769,600 | 0 |
| 04-Jun-2025 | 21,475.00 | 21,500.00 | 21,250.00 | 21,400.00 | 5,321,500 | 0 |
| 03-Jun-2025 | 21,900.00 | 21,950.00 | 21,400.00 | 21,400.00 | 5,893,200 | 0 |
| 02-Jun-2025 | 22,350.00 | 22,350.00 | 21,800.00 | 21,900.00 | 5,007,400 | 0 |
| 28-May-2025 | 21,925.00 | 22,450.00 | 21,800.00 | 22,450.00 | 7,558,800 | 0 |
| 27-May-2025 | 21,800.00 | 21,975.00 | 21,800.00 | 21,900.00 | 2,323,800 | 0 |
| 26-May-2025 | 22,100.00 | 22,250.00 | 21,700.00 | 21,725.00 | 2,773,800 | 0 |
| 23-May-2025 | 22,050.00 | 22,075.00 | 21,900.00 | 21,950.00 | 1,692,700 | 0 |
| 22-May-2025 | 21,800.00 | 22,100.00 | 21,750.00 | 21,875.00 | 3,654,300 | 0 |
| 21-May-2025 | 21,750.00 | 21,925.00 | 21,625.00 | 21,800.00 | 4,423,200 | 0 |
| 20-May-2025 | 22,200.00 | 22,425.00 | 21,700.00 | 21,750.00 | 4,812,000 | 0 |
| 19-May-2025 | 21,900.00 | 22,200.00 | 21,825.00 | 22,100.00 | 2,920,100 | 0 |
| 16-May-2025 | 21,925.00 | 21,925.00 | 21,625.00 | 21,900.00 | 3,448,700 | 0 |
| 15-May-2025 | 21,950.00 | 21,975.00 | 21,625.00 | 21,625.00 | 4,968,500 | 0 |
| 14-May-2025 | 21,275.00 | 22,000.00 | 21,275.00 | 21,950.00 | 7,941,400 | 0 |
| 09-May-2025 | 21,575.00 | 21,575.00 | 21,150.00 | 21,250.00 | 4,584,300 | 0 |
| 08-May-2025 | 21,750.00 | 21,775.00 | 21,450.00 | 21,475.00 | 5,812,200 | 0 |
| 07-May-2025 | 21,500.00 | 21,875.00 | 21,450.00 | 21,750.00 | 9,371,400 | 0 |
| 06-May-2025 | 22,800.00 | 22,925.00 | 22,700.00 | 22,875.00 | 7,751,200 | 0 |
| 05-May-2025 | 22,800.00 | 22,950.00 | 22,775.00 | 22,800.00 | 5,795,000 | 0 |
| 02-May-2025 | 22,700.00 | 23,100.00 | 22,700.00 | 22,775.00 | 5,846,200 | 0 |
| 30-Apr-2025 | 22,500.00 | 22,725.00 | 22,400.00 | 22,700.00 | 8,997,100 | 0 |
| 29-Apr-2025 | 22,925.00 | 23,125.00 | 22,600.00 | 22,675.00 | 7,189,600 | 0 |
| 28-Apr-2025 | 23,400.00 | 23,450.00 | 22,900.00 | 22,900.00 | 6,636,800 | 0 |
| 25-Apr-2025 | 23,250.00 | 23,400.00 | 23,050.00 | 23,100.00 | 8,712,600 | 0 |
| 24-Apr-2025 | 23,100.00 | 23,275.00 | 22,900.00 | 23,050.00 | 5,416,500 | 0 |
| 23-Apr-2025 | 23,200.00 | 23,500.00 | 23,025.00 | 23,050.00 | 4,577,400 | 0 |
| 22-Apr-2025 | 22,900.00 | 23,300.00 | 22,750.00 | 23,025.00 | 4,352,600 | 0 |
| 21-Apr-2025 | 22,375.00 | 22,900.00 | 22,375.00 | 22,900.00 | 2,175,500 | 0 |
| 17-Apr-2025 | 22,225.00 | 22,500.00 | 22,100.00 | 22,225.00 | 4,299,600 | 0 |
| 16-Apr-2025 | 22,900.00 | 22,900.00 | 22,150.00 | 22,225.00 | 4,093,900 | 0 |
| 15-Apr-2025 | 22,700.00 | 23,100.00 | 22,550.00 | 22,825.00 | 3,996,700 | 0 |
| 14-Apr-2025 | 22,000.00 | 22,775.00 | 22,000.00 | 22,650.00 | 4,202,900 | 0 |
| 11-Apr-2025 | 21,600.00 | 21,975.00 | 21,125.00 | 21,850.00 | 3,308,000 | 0 |
| 10-Apr-2025 | 21,800.00 | 21,925.00 | 21,450.00 | 21,800.00 | 5,663,600 | 0 |
| 09-Apr-2025 | 20,175.00 | 21,100.00 | 20,175.00 | 20,550.00 | 6,180,300 | 0 |
| 08-Apr-2025 | 21,000.00 | 21,000.00 | 20,025.00 | 20,100.00 | 14,254,900 | 0 |
| 27-Mar-2025 | 23,475.00 | 23,725.00 | 23,025.00 | 23,550.00 | 2,953,300 | 0 |
| 26-Mar-2025 | 23,000.00 | 23,600.00 | 22,850.00 | 23,500.00 | 3,551,000 | 0 |
| 25-Mar-2025 | 22,700.00 | 23,000.00 | 22,525.00 | 22,825.00 | 2,182,200 | 0 |
| 24-Mar-2025 | 22,750.00 | 22,750.00 | 22,050.00 | 22,700.00 | 2,517,500 | 0 |
| 21-Mar-2025 | 22,625.00 | 22,875.00 | 22,025.00 | 22,875.00 | 11,578,400 | 0 |
| 20-Mar-2025 | 22,600.00 | 22,875.00 | 22,500.00 | 22,625.00 | 2,893,300 | 0 |
| 19-Mar-2025 | 22,450.00 | 22,600.00 | 22,100.00 | 22,325.00 | 4,929,100 | 0 |
| 18-Mar-2025 | 23,175.00 | 23,175.00 | 22,100.00 | 22,450.00 | 5,435,500 | 0 |
| 17-Mar-2025 | 22,750.00 | 23,375.00 | 22,750.00 | 23,225.00 | 1,996,100 | 0 |
| 14-Mar-2025 | 23,100.00 | 23,125.00 | 22,525.00 | 22,725.00 | 2,657,100 | 0 |
| 13-Mar-2025 | 23,350.00 | 23,400.00 | 22,925.00 | 23,050.00 | 2,738,400 | 0 |
| 12-Mar-2025 | 23,700.00 | 23,800.00 | 23,350.00 | 23,350.00 | 2,375,900 | 0 |
| 11-Mar-2025 | 23,650.00 | 24,000.00 | 23,375.00 | 23,700.00 | 2,667,100 | 0 |
| 10-Mar-2025 | 24,075.00 | 24,100.00 | 23,525.00 | 23,650.00 | 2,002,700 | 0 |
| 07-Mar-2025 | 24,925.00 | 24,925.00 | 23,850.00 | 24,050.00 | 4,288,900 | 0 |
| 06-Mar-2025 | 23,975.00 | 25,000.00 | 23,825.00 | 24,925.00 | 7,949,000 | 0 |
| 05-Mar-2025 | 22,275.00 | 23,900.00 | 22,175.00 | 23,675.00 | 6,473,400 | 0 |
| 04-Mar-2025 | 22,400.00 | 22,650.00 | 22,100.00 | 22,175.00 | 3,062,000 | 0 |
| 03-Mar-2025 | 22,000.00 | 22,950.00 | 21,900.00 | 22,425.00 | 6,022,800 | 0 |
| 28-Feb-2025 | 23,025.00 | 23,100.00 | 22,025.00 | 22,350.00 | 9,195,200 | 0 |
| 27-Feb-2025 | 23,400.00 | 23,950.00 | 23,125.00 | 23,425.00 | 7,783,600 | 0 |
| 26-Feb-2025 | 23,900.00 | 23,900.00 | 23,075.00 | 23,400.00 | 4,548,200 | 0 |
| 25-Feb-2025 | 24,800.00 | 24,850.00 | 23,350.00 | 23,500.00 | 7,395,400 | 0 |
| 24-Feb-2025 | 24,600.00 | 25,175.00 | 24,550.00 | 25,000.00 | 1,932,400 | 0 |
| 21-Feb-2025 | 24,750.00 | 24,975.00 | 24,525.00 | 24,575.00 | 2,283,200 | 0 |
| 20-Feb-2025 | 25,050.00 | 25,125.00 | 24,625.00 | 24,750.00 | 3,703,300 | 0 |
| 19-Feb-2025 | 24,950.00 | 25,200.00 | 24,775.00 | 25,200.00 | 3,952,300 | 0 |
| 18-Feb-2025 | 24,800.00 | 25,275.00 | 24,725.00 | 24,725.00 | 1,909,700 | 0 |
| 17-Feb-2025 | 25,050.00 | 25,050.00 | 24,525.00 | 24,800.00 | 2,133,500 | 0 |
| 14-Feb-2025 | 24,525.00 | 25,125.00 | 24,400.00 | 25,050.00 | 1,981,700 | 0 |
| 13-Feb-2025 | 24,900.00 | 24,900.00 | 24,250.00 | 24,500.00 | 2,606,900 | 0 |
| 12-Feb-2025 | 24,425.00 | 25,125.00 | 24,300.00 | 24,875.00 | 2,726,000 | 0 |
| 11-Feb-2025 | 24,175.00 | 24,500.00 | 24,075.00 | 24,425.00 | 2,780,500 | 0 |
| 10-Feb-2025 | 24,625.00 | 24,625.00 | 24,000.00 | 24,125.00 | 3,925,000 | 0 |