| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 5,550.00 | 5,600.00 | 5,475.00 | 5,600.00 | 10,617,600 | 0 |
| 17-Jul-2025 | 5,725.00 | 5,725.00 | 5,425.00 | 5,550.00 | 10,274,800 | 0 |
| 16-Jul-2025 | 5,500.00 | 5,775.00 | 5,500.00 | 5,700.00 | 9,993,800 | 0 |
| 15-Jul-2025 | 5,500.00 | 5,625.00 | 5,350.00 | 5,500.00 | 11,273,300 | 0 |
| 14-Jul-2025 | 5,500.00 | 5,575.00 | 5,375.00 | 5,475.00 | 11,162,600 | 0 |
| 11-Jul-2025 | 5,450.00 | 5,700.00 | 5,350.00 | 5,475.00 | 11,649,400 | 0 |
| 10-Jul-2025 | 5,325.00 | 5,425.00 | 5,275.00 | 5,400.00 | 11,305,100 | 0 |
| 09-Jul-2025 | 5,450.00 | 5,450.00 | 5,275.00 | 5,300.00 | 12,311,500 | 0 |
| 08-Jul-2025 | 5,475.00 | 5,475.00 | 5,300.00 | 5,425.00 | 9,419,600 | 0 |
| 07-Jul-2025 | 5,475.00 | 5,475.00 | 5,200.00 | 5,475.00 | 11,282,800 | 0 |
| 04-Jul-2025 | 5,400.00 | 5,450.00 | 5,350.00 | 5,450.00 | 9,092,500 | 0 |
| 03-Jul-2025 | 5,625.00 | 5,625.00 | 5,325.00 | 5,325.00 | 9,952,100 | 0 |
| 02-Jul-2025 | 5,500.00 | 5,600.00 | 5,425.00 | 5,600.00 | 8,160,100 | 0 |
| 01-Jul-2025 | 5,550.00 | 5,575.00 | 5,425.00 | 5,500.00 | 10,004,400 | 0 |
| 30-Jun-2025 | 5,550.00 | 5,650.00 | 5,450.00 | 5,525.00 | 7,594,500 | 0 |
| 26-Jun-2025 | 5,450.00 | 5,525.00 | 5,350.00 | 5,475.00 | 10,122,200 | 0 |
| 25-Jun-2025 | 5,350.00 | 5,400.00 | 5,100.00 | 5,400.00 | 10,124,900 | 0 |
| 24-Jun-2025 | 5,100.00 | 5,350.00 | 5,050.00 | 5,350.00 | 9,921,500 | 0 |
| 23-Jun-2025 | 5,225.00 | 5,225.00 | 4,920.00 | 5,075.00 | 8,927,700 | 0 |
| 20-Jun-2025 | 5,400.00 | 5,475.00 | 5,225.00 | 5,225.00 | 10,934,700 | 0 |
| 19-Jun-2025 | 5,500.00 | 5,500.00 | 5,375.00 | 5,400.00 | 8,887,400 | 0 |
| 18-Jun-2025 | 5,550.00 | 5,575.00 | 5,450.00 | 5,500.00 | 8,833,600 | 0 |
| 17-Jun-2025 | 5,575.00 | 5,650.00 | 5,525.00 | 5,550.00 | 8,822,000 | 0 |
| 16-Jun-2025 | 5,675.00 | 5,775.00 | 5,575.00 | 5,575.00 | 10,795,400 | 0 |
| 13-Jun-2025 | 5,775.00 | 5,775.00 | 5,575.00 | 5,700.00 | 10,912,100 | 0 |
| 12-Jun-2025 | 6,175.00 | 6,200.00 | 5,625.00 | 5,750.00 | 6,456,800 | 0 |
| 11-Jun-2025 | 5,600.00 | 6,175.00 | 5,525.00 | 6,175.00 | 9,654,900 | 0 |
| 10-Jun-2025 | 5,550.00 | 5,600.00 | 5,500.00 | 5,600.00 | 10,094,200 | 0 |
| 05-Jun-2025 | 5,550.00 | 5,550.00 | 5,425.00 | 5,550.00 | 8,983,900 | 0 |
| 04-Jun-2025 | 5,525.00 | 5,550.00 | 5,375.00 | 5,500.00 | 10,029,600 | 0 |
| 03-Jun-2025 | 5,525.00 | 5,650.00 | 5,450.00 | 5,525.00 | 11,359,200 | 0 |
| 02-Jun-2025 | 6,050.00 | 6,075.00 | 5,525.00 | 5,525.00 | 10,642,900 | 0 |
| 28-May-2025 | 5,950.00 | 6,050.00 | 5,850.00 | 6,050.00 | 9,596,800 | 0 |
| 27-May-2025 | 5,950.00 | 5,950.00 | 5,900.00 | 5,950.00 | 7,039,600 | 0 |
| 26-May-2025 | 6,025.00 | 6,025.00 | 5,925.00 | 5,950.00 | 8,377,800 | 0 |
| 23-May-2025 | 6,000.00 | 6,025.00 | 5,950.00 | 6,025.00 | 4,997,500 | 0 |
| 22-May-2025 | 5,950.00 | 6,000.00 | 5,875.00 | 6,000.00 | 8,939,000 | 0 |
| 21-May-2025 | 5,850.00 | 5,950.00 | 5,825.00 | 5,925.00 | 9,914,200 | 0 |
| 20-May-2025 | 5,925.00 | 5,925.00 | 5,825.00 | 5,850.00 | 10,258,900 | 0 |
| 19-May-2025 | 5,875.00 | 5,975.00 | 5,800.00 | 5,925.00 | 9,112,500 | 0 |
| 16-May-2025 | 6,150.00 | 6,425.00 | 5,825.00 | 5,875.00 | 9,008,800 | 0 |
| 15-May-2025 | 5,925.00 | 6,125.00 | 5,800.00 | 6,125.00 | 13,427,300 | 0 |
| 14-May-2025 | 5,850.00 | 5,925.00 | 5,750.00 | 5,925.00 | 3,992,800 | 0 |
| 09-May-2025 | 5,750.00 | 5,850.00 | 5,650.00 | 5,850.00 | 8,886,500 | 0 |
| 08-May-2025 | 5,900.00 | 5,900.00 | 5,575.00 | 5,750.00 | 10,528,500 | 0 |
| 07-May-2025 | 5,900.00 | 5,925.00 | 5,775.00 | 5,900.00 | 8,957,300 | 0 |
| 06-May-2025 | 5,850.00 | 5,950.00 | 5,750.00 | 5,900.00 | 11,177,800 | 0 |
| 05-May-2025 | 5,750.00 | 5,975.00 | 5,750.00 | 5,850.00 | 9,660,600 | 0 |
| 02-May-2025 | 5,600.00 | 5,750.00 | 5,475.00 | 5,750.00 | 9,613,600 | 0 |
| 30-Apr-2025 | 5,625.00 | 5,700.00 | 5,575.00 | 5,575.00 | 8,549,100 | 0 |
| 29-Apr-2025 | 5,575.00 | 5,675.00 | 5,450.00 | 5,625.00 | 9,407,200 | 0 |
| 28-Apr-2025 | 5,650.00 | 5,650.00 | 5,475.00 | 5,475.00 | 11,032,500 | 0 |
| 25-Apr-2025 | 5,525.00 | 5,650.00 | 5,475.00 | 5,650.00 | 9,607,800 | 0 |
| 24-Apr-2025 | 5,450.00 | 5,525.00 | 5,350.00 | 5,525.00 | 10,117,200 | 0 |
| 23-Apr-2025 | 5,375.00 | 5,450.00 | 5,300.00 | 5,425.00 | 9,849,600 | 0 |
| 22-Apr-2025 | 5,325.00 | 5,375.00 | 5,125.00 | 5,375.00 | 11,526,000 | 0 |
| 21-Apr-2025 | 5,500.00 | 5,500.00 | 4,920.00 | 5,325.00 | 11,088,200 | 0 |
| 17-Apr-2025 | 5,100.00 | 5,500.00 | 5,075.00 | 5,500.00 | 13,059,700 | 0 |
| 16-Apr-2025 | 5,225.00 | 5,225.00 | 5,025.00 | 5,125.00 | 9,761,500 | 0 |
| 15-Apr-2025 | 5,350.00 | 5,400.00 | 5,125.00 | 5,225.00 | 9,276,300 | 0 |
| 14-Apr-2025 | 5,100.00 | 5,450.00 | 5,050.00 | 5,325.00 | 11,120,100 | 0 |
| 11-Apr-2025 | 5,075.00 | 5,100.00 | 4,930.00 | 5,100.00 | 5,696,900 | 0 |
| 10-Apr-2025 | 5,150.00 | 5,325.00 | 4,940.00 | 5,050.00 | 8,244,900 | 0 |
| 09-Apr-2025 | 5,125.00 | 5,275.00 | 4,510.00 | 5,150.00 | 4,296,200 | 0 |
| 08-Apr-2025 | 5,700.00 | 5,700.00 | 4,970.00 | 5,025.00 | 1,679,800 | 0 |
| 27-Mar-2025 | 5,900.00 | 5,900.00 | 5,725.00 | 5,775.00 | 7,605,600 | 0 |
| 26-Mar-2025 | 5,725.00 | 5,925.00 | 5,725.00 | 5,875.00 | 8,616,200 | 0 |
| 25-Mar-2025 | 5,775.00 | 5,775.00 | 5,500.00 | 5,700.00 | 9,611,400 | 0 |
| 24-Mar-2025 | 5,775.00 | 5,775.00 | 5,550.00 | 5,600.00 | 7,488,400 | 0 |
| 21-Mar-2025 | 6,000.00 | 6,000.00 | 5,700.00 | 5,750.00 | 3,401,000 | 0 |
| 20-Mar-2025 | 6,025.00 | 6,075.00 | 5,950.00 | 5,950.00 | 8,976,900 | 0 |
| 19-Mar-2025 | 5,975.00 | 6,025.00 | 5,950.00 | 6,025.00 | 8,927,000 | 0 |
| 18-Mar-2025 | 6,150.00 | 6,150.00 | 5,925.00 | 5,950.00 | 6,269,000 | 0 |
| 17-Mar-2025 | 6,125.00 | 6,150.00 | 6,050.00 | 6,075.00 | 9,643,900 | 0 |
| 14-Mar-2025 | 6,050.00 | 6,150.00 | 5,900.00 | 6,100.00 | 8,337,900 | 0 |
| 13-Mar-2025 | 6,350.00 | 6,350.00 | 5,975.00 | 6,050.00 | 9,401,000 | 0 |
| 12-Mar-2025 | 6,300.00 | 6,325.00 | 6,150.00 | 6,325.00 | 8,420,300 | 0 |
| 11-Mar-2025 | 6,300.00 | 6,300.00 | 6,175.00 | 6,275.00 | 9,664,800 | 0 |
| 10-Mar-2025 | 6,300.00 | 6,425.00 | 6,200.00 | 6,425.00 | 8,627,700 | 0 |
| 07-Mar-2025 | 6,250.00 | 6,300.00 | 6,175.00 | 6,300.00 | 9,681,500 | 0 |
| 06-Mar-2025 | 6,350.00 | 6,350.00 | 6,175.00 | 6,225.00 | 8,358,800 | 0 |
| 05-Mar-2025 | 6,300.00 | 6,350.00 | 6,250.00 | 6,350.00 | 8,525,600 | 0 |
| 04-Mar-2025 | 6,625.00 | 6,650.00 | 6,125.00 | 6,275.00 | 5,668,200 | 0 |
| 03-Mar-2025 | 6,775.00 | 6,900.00 | 6,550.00 | 6,600.00 | 9,502,200 | 0 |
| 28-Feb-2025 | 7,100.00 | 7,100.00 | 6,625.00 | 6,775.00 | 9,520,800 | 0 |
| 27-Feb-2025 | 7,050.00 | 7,125.00 | 6,975.00 | 7,100.00 | 9,214,200 | 0 |
| 26-Feb-2025 | 7,025.00 | 7,125.00 | 7,000.00 | 7,050.00 | 8,869,000 | 0 |
| 25-Feb-2025 | 6,975.00 | 7,025.00 | 6,900.00 | 7,000.00 | 10,095,100 | 0 |
| 24-Feb-2025 | 6,950.00 | 6,975.00 | 6,825.00 | 6,950.00 | 8,715,100 | 0 |
| 21-Feb-2025 | 6,875.00 | 7,000.00 | 6,775.00 | 6,925.00 | 9,379,100 | 0 |
| 20-Feb-2025 | 6,850.00 | 6,875.00 | 6,725.00 | 6,875.00 | 7,244,200 | 0 |
| 19-Feb-2025 | 6,775.00 | 6,875.00 | 6,700.00 | 6,850.00 | 8,549,100 | 0 |
| 18-Feb-2025 | 6,725.00 | 6,825.00 | 6,675.00 | 6,800.00 | 7,795,900 | 0 |
| 17-Feb-2025 | 6,625.00 | 6,725.00 | 6,575.00 | 6,725.00 | 8,966,700 | 0 |
| 14-Feb-2025 | 6,750.00 | 6,750.00 | 6,550.00 | 6,625.00 | 8,743,000 | 0 |
| 13-Feb-2025 | 6,650.00 | 6,950.00 | 6,525.00 | 6,750.00 | 10,149,000 | 0 |
| 12-Feb-2025 | 6,600.00 | 6,700.00 | 6,525.00 | 6,625.00 | 8,983,800 | 0 |
| 11-Feb-2025 | 6,575.00 | 6,600.00 | 6,500.00 | 6,600.00 | 10,068,800 | 0 |
| 10-Feb-2025 | 6,575.00 | 6,575.00 | 6,450.00 | 6,575.00 | 9,583,300 | 0 |
| 07-Feb-2025 | 6,650.00 | 6,650.00 | 6,525.00 | 6,550.00 | 8,165,100 | 0 |