| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 14,700.00 | 14,700.00 | 14,100.00 | 14,150.00 | 10,576,800 | 0 |
| 17-Jul-2025 | 14,600.00 | 14,750.00 | 14,375.00 | 14,575.00 | 5,550,600 | 0 |
| 16-Jul-2025 | 14,725.00 | 14,850.00 | 14,375.00 | 14,575.00 | 13,254,800 | 0 |
| 15-Jul-2025 | 14,600.00 | 14,700.00 | 14,075.00 | 14,525.00 | 12,203,300 | 0 |
| 14-Jul-2025 | 13,875.00 | 14,950.00 | 13,625.00 | 14,600.00 | 25,172,900 | 0 |
| 11-Jul-2025 | 13,525.00 | 14,200.00 | 13,350.00 | 13,600.00 | 13,579,800 | 0 |
| 10-Jul-2025 | 13,600.00 | 13,825.00 | 13,200.00 | 13,575.00 | 14,066,100 | 0 |
| 09-Jul-2025 | 12,200.00 | 13,925.00 | 12,200.00 | 13,575.00 | 40,243,400 | 0 |
| 08-Jul-2025 | 11,450.00 | 12,300.00 | 11,400.00 | 12,200.00 | 16,337,100 | 0 |
| 07-Jul-2025 | 11,200.00 | 11,425.00 | 11,025.00 | 11,425.00 | 2,736,700 | 0 |
| 04-Jul-2025 | 11,075.00 | 11,225.00 | 11,025.00 | 11,125.00 | 2,112,100 | 0 |
| 03-Jul-2025 | 10,950.00 | 11,250.00 | 10,950.00 | 11,075.00 | 2,279,300 | 0 |
| 02-Jul-2025 | 11,350.00 | 11,450.00 | 10,875.00 | 10,925.00 | 5,786,200 | 0 |
| 01-Jul-2025 | 11,350.00 | 11,550.00 | 11,300.00 | 11,350.00 | 2,271,200 | 0 |
| 30-Jun-2025 | 11,700.00 | 11,750.00 | 11,300.00 | 11,300.00 | 4,231,700 | 0 |
| 26-Jun-2025 | 11,500.00 | 11,775.00 | 11,400.00 | 11,600.00 | 5,352,800 | 0 |
| 25-Jun-2025 | 11,925.00 | 12,100.00 | 11,325.00 | 11,400.00 | 10,549,200 | 0 |
| 24-Jun-2025 | 11,325.00 | 11,900.00 | 11,225.00 | 11,800.00 | 7,929,200 | 0 |
| 23-Jun-2025 | 11,150.00 | 11,400.00 | 10,800.00 | 11,000.00 | 10,875,500 | 0 |
| 20-Jun-2025 | 12,000.00 | 12,025.00 | 11,350.00 | 11,525.00 | 12,897,600 | 0 |
| 19-Jun-2025 | 12,050.00 | 12,500.00 | 11,400.00 | 11,900.00 | 25,179,600 | 0 |
| 18-Jun-2025 | 11,150.00 | 12,075.00 | 11,150.00 | 11,975.00 | 29,048,700 | 0 |
| 17-Jun-2025 | 11,375.00 | 11,775.00 | 11,050.00 | 11,100.00 | 11,960,500 | 0 |
| 16-Jun-2025 | 10,725.00 | 11,500.00 | 10,700.00 | 11,250.00 | 11,402,500 | 0 |
| 13-Jun-2025 | 10,925.00 | 10,950.00 | 10,650.00 | 10,700.00 | 3,367,900 | 0 |
| 12-Jun-2025 | 11,050.00 | 11,100.00 | 10,825.00 | 10,900.00 | 3,542,400 | 0 |
| 11-Jun-2025 | 10,725.00 | 11,125.00 | 10,625.00 | 11,000.00 | 6,153,600 | 0 |
| 10-Jun-2025 | 10,900.00 | 10,900.00 | 10,575.00 | 10,650.00 | 5,489,600 | 0 |
| 05-Jun-2025 | 11,100.00 | 11,100.00 | 10,775.00 | 10,900.00 | 3,826,200 | 0 |
| 04-Jun-2025 | 10,875.00 | 11,125.00 | 10,750.00 | 10,925.00 | 6,832,400 | 0 |
| 03-Jun-2025 | 10,450.00 | 11,000.00 | 10,225.00 | 10,775.00 | 7,955,200 | 0 |
| 02-Jun-2025 | 10,725.00 | 10,775.00 | 10,425.00 | 10,450.00 | 5,166,000 | 0 |
| 28-May-2025 | 10,800.00 | 10,825.00 | 10,700.00 | 10,700.00 | 3,099,700 | 0 |
| 27-May-2025 | 10,725.00 | 10,950.00 | 10,700.00 | 10,725.00 | 3,124,800 | 0 |
| 26-May-2025 | 10,925.00 | 11,125.00 | 10,725.00 | 10,725.00 | 4,688,500 | 0 |
| 23-May-2025 | 10,975.00 | 11,000.00 | 10,900.00 | 10,900.00 | 2,956,200 | 0 |
| 22-May-2025 | 11,175.00 | 11,225.00 | 10,950.00 | 11,025.00 | 3,413,400 | 0 |
| 21-May-2025 | 11,000.00 | 11,450.00 | 11,000.00 | 11,125.00 | 10,447,900 | 0 |
| 20-May-2025 | 11,200.00 | 11,400.00 | 10,675.00 | 10,925.00 | 15,976,300 | 0 |
| 19-May-2025 | 11,700.00 | 11,775.00 | 11,400.00 | 11,400.00 | 6,390,300 | 0 |
| 16-May-2025 | 12,300.00 | 12,300.00 | 11,600.00 | 11,675.00 | 11,269,400 | 0 |
| 15-May-2025 | 11,500.00 | 12,400.00 | 11,450.00 | 12,075.00 | 25,666,600 | 0 |
| 14-May-2025 | 11,250.00 | 11,500.00 | 11,125.00 | 11,400.00 | 5,567,700 | 0 |
| 09-May-2025 | 11,000.00 | 11,275.00 | 10,975.00 | 11,000.00 | 3,532,300 | 0 |
| 08-May-2025 | 11,475.00 | 11,500.00 | 11,000.00 | 11,000.00 | 8,568,800 | 0 |
| 07-May-2025 | 11,550.00 | 11,625.00 | 11,375.00 | 11,475.00 | 5,932,300 | 0 |
| 06-May-2025 | 11,600.00 | 11,650.00 | 11,500.00 | 11,550.00 | 3,176,400 | 0 |
| 05-May-2025 | 11,625.00 | 11,725.00 | 11,525.00 | 11,600.00 | 5,006,100 | 0 |
| 02-May-2025 | 11,325.00 | 11,950.00 | 11,175.00 | 11,600.00 | 13,508,000 | 0 |
| 30-Apr-2025 | 11,300.00 | 11,700.00 | 11,125.00 | 11,350.00 | 8,009,200 | 0 |
| 29-Apr-2025 | 11,475.00 | 11,525.00 | 11,275.00 | 11,275.00 | 4,926,200 | 0 |
| 28-Apr-2025 | 11,525.00 | 11,775.00 | 11,250.00 | 11,475.00 | 7,981,800 | 0 |
| 25-Apr-2025 | 11,600.00 | 11,775.00 | 11,400.00 | 11,500.00 | 7,719,400 | 0 |
| 24-Apr-2025 | 12,025.00 | 12,350.00 | 11,225.00 | 11,475.00 | 27,443,800 | 0 |
| 23-Apr-2025 | 10,800.00 | 12,000.00 | 10,800.00 | 12,000.00 | 28,234,500 | 0 |
| 22-Apr-2025 | 9,450.00 | 10,425.00 | 9,300.00 | 10,400.00 | 13,948,300 | 0 |
| 21-Apr-2025 | 9,850.00 | 9,900.00 | 9,400.00 | 9,450.00 | 5,305,300 | 0 |
| 17-Apr-2025 | 9,725.00 | 9,925.00 | 9,675.00 | 9,825.00 | 3,814,200 | 0 |
| 16-Apr-2025 | 9,750.00 | 10,200.00 | 9,600.00 | 9,675.00 | 12,056,500 | 0 |
| 15-Apr-2025 | 9,750.00 | 10,225.00 | 9,550.00 | 9,750.00 | 10,481,900 | 0 |
| 14-Apr-2025 | 8,775.00 | 9,775.00 | 8,775.00 | 9,600.00 | 13,038,500 | 0 |
| 11-Apr-2025 | 8,850.00 | 9,175.00 | 8,550.00 | 8,750.00 | 6,663,000 | 0 |
| 10-Apr-2025 | 9,000.00 | 9,250.00 | 8,525.00 | 8,875.00 | 21,291,400 | 0 |
| 09-Apr-2025 | 7,950.00 | 8,500.00 | 7,450.00 | 7,875.00 | 24,687,200 | 0 |
| 08-Apr-2025 | 8,500.00 | 9,100.00 | 8,500.00 | 8,500.00 | 19,457,400 | 0 |
| 27-Mar-2025 | 9,300.00 | 10,850.00 | 9,200.00 | 10,000.00 | 29,559,200 | 0 |
| 26-Mar-2025 | 8,500.00 | 9,250.00 | 8,475.00 | 9,100.00 | 9,041,900 | 0 |
| 25-Mar-2025 | 8,225.00 | 8,900.00 | 8,075.00 | 8,475.00 | 12,194,200 | 0 |
| 24-Mar-2025 | 9,000.00 | 9,025.00 | 7,300.00 | 8,150.00 | 24,201,500 | 0 |
| 21-Mar-2025 | 9,500.00 | 9,525.00 | 8,825.00 | 8,950.00 | 7,938,100 | 0 |
| 20-Mar-2025 | 9,325.00 | 9,950.00 | 9,275.00 | 9,475.00 | 9,454,000 | 0 |
| 19-Mar-2025 | 9,200.00 | 9,525.00 | 8,875.00 | 9,225.00 | 10,890,600 | 0 |
| 18-Mar-2025 | 10,200.00 | 10,325.00 | 8,150.00 | 9,075.00 | 41,730,000 | 0 |
| 17-Mar-2025 | 10,400.00 | 10,700.00 | 10,075.00 | 10,175.00 | 4,958,200 | 0 |
| 14-Mar-2025 | 10,900.00 | 10,975.00 | 10,350.00 | 10,400.00 | 5,080,200 | 0 |
| 13-Mar-2025 | 10,925.00 | 11,100.00 | 10,775.00 | 10,850.00 | 3,608,900 | 0 |
| 12-Mar-2025 | 11,200.00 | 11,300.00 | 10,925.00 | 10,925.00 | 3,564,100 | 0 |
| 11-Mar-2025 | 11,200.00 | 11,350.00 | 10,775.00 | 11,200.00 | 6,672,400 | 0 |
| 10-Mar-2025 | 11,650.00 | 11,700.00 | 11,225.00 | 11,450.00 | 3,224,600 | 0 |
| 07-Mar-2025 | 11,500.00 | 12,050.00 | 11,200.00 | 11,625.00 | 8,444,500 | 0 |
| 06-Mar-2025 | 11,025.00 | 11,475.00 | 11,025.00 | 11,350.00 | 6,963,500 | 0 |
| 05-Mar-2025 | 10,850.00 | 11,125.00 | 10,625.00 | 10,975.00 | 5,036,400 | 0 |
| 04-Mar-2025 | 11,750.00 | 11,775.00 | 10,675.00 | 10,850.00 | 8,328,200 | 0 |
| 03-Mar-2025 | 11,150.00 | 11,775.00 | 11,150.00 | 11,650.00 | 6,940,600 | 0 |
| 28-Feb-2025 | 11,200.00 | 11,625.00 | 10,825.00 | 11,000.00 | 5,926,600 | 0 |
| 27-Feb-2025 | 11,925.00 | 12,150.00 | 11,175.00 | 11,200.00 | 7,817,900 | 0 |
| 26-Feb-2025 | 12,250.00 | 12,600.00 | 11,800.00 | 11,900.00 | 6,354,700 | 0 |
| 25-Feb-2025 | 13,125.00 | 13,125.00 | 11,875.00 | 12,250.00 | 12,985,700 | 0 |
| 24-Feb-2025 | 13,200.00 | 13,450.00 | 12,800.00 | 13,050.00 | 11,519,600 | 0 |
| 21-Feb-2025 | 12,325.00 | 12,825.00 | 12,200.00 | 12,750.00 | 7,191,500 | 0 |
| 20-Feb-2025 | 12,900.00 | 13,100.00 | 12,300.00 | 12,325.00 | 9,098,200 | 0 |
| 19-Feb-2025 | 13,200.00 | 13,400.00 | 12,800.00 | 12,875.00 | 11,245,300 | 0 |
| 18-Feb-2025 | 12,750.00 | 13,075.00 | 12,525.00 | 13,075.00 | 10,343,300 | 0 |
| 17-Feb-2025 | 13,525.00 | 14,050.00 | 12,550.00 | 12,750.00 | 28,893,400 | 0 |
| 14-Feb-2025 | 12,275.00 | 13,325.00 | 12,275.00 | 13,275.00 | 26,667,300 | 0 |
| 13-Feb-2025 | 11,200.00 | 12,425.00 | 11,125.00 | 12,200.00 | 24,725,500 | 0 |
| 12-Feb-2025 | 10,400.00 | 11,425.00 | 10,175.00 | 11,200.00 | 11,648,900 | 0 |
| 11-Feb-2025 | 11,100.00 | 11,200.00 | 10,075.00 | 10,350.00 | 8,664,200 | 0 |
| 10-Feb-2025 | 11,075.00 | 11,100.00 | 10,350.00 | 10,900.00 | 10,432,500 | 0 |
| 07-Feb-2025 | 10,500.00 | 11,675.00 | 10,250.00 | 11,075.00 | 14,513,100 | 0 |