| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 8,100.00 | 8,125.00 | 7,950.00 | 8,025.00 | 25,145,200 | 0 |
| 17-Jul-2025 | 8,225.00 | 8,250.00 | 8,000.00 | 8,100.00 | 26,314,100 | 0 |
| 16-Jul-2025 | 8,225.00 | 8,300.00 | 8,100.00 | 8,225.00 | 32,294,100 | 0 |
| 15-Jul-2025 | 8,400.00 | 8,425.00 | 8,175.00 | 8,200.00 | 19,957,600 | 0 |
| 14-Jul-2025 | 8,375.00 | 8,400.00 | 8,225.00 | 8,400.00 | 19,455,900 | 0 |
| 11-Jul-2025 | 8,500.00 | 8,525.00 | 8,275.00 | 8,375.00 | 20,332,000 | 0 |
| 10-Jul-2025 | 8,750.00 | 8,775.00 | 8,450.00 | 8,500.00 | 30,925,600 | 0 |
| 09-Jul-2025 | 8,500.00 | 8,850.00 | 8,500.00 | 8,750.00 | 44,370,300 | 0 |
| 08-Jul-2025 | 8,400.00 | 8,525.00 | 8,300.00 | 8,350.00 | 21,432,400 | 0 |
| 07-Jul-2025 | 8,500.00 | 8,525.00 | 8,325.00 | 8,400.00 | 14,272,500 | 0 |
| 04-Jul-2025 | 8,525.00 | 8,625.00 | 8,425.00 | 8,500.00 | 18,648,300 | 0 |
| 03-Jul-2025 | 8,575.00 | 8,750.00 | 8,425.00 | 8,525.00 | 18,079,000 | 0 |
| 02-Jul-2025 | 8,675.00 | 8,700.00 | 8,400.00 | 8,575.00 | 21,023,600 | 0 |
| 01-Jul-2025 | 8,475.00 | 8,750.00 | 8,475.00 | 8,675.00 | 37,379,900 | 0 |
| 30-Jun-2025 | 8,525.00 | 8,650.00 | 8,225.00 | 8,450.00 | 41,009,000 | 0 |
| 26-Jun-2025 | 8,400.00 | 8,550.00 | 8,225.00 | 8,525.00 | 52,809,300 | 0 |
| 25-Jun-2025 | 8,100.00 | 8,475.00 | 8,100.00 | 8,400.00 | 40,894,900 | 0 |
| 24-Jun-2025 | 7,825.00 | 8,225.00 | 7,825.00 | 8,075.00 | 45,155,800 | 0 |
| 23-Jun-2025 | 7,625.00 | 7,850.00 | 7,525.00 | 7,825.00 | 34,689,500 | 0 |
| 20-Jun-2025 | 7,900.00 | 7,900.00 | 7,425.00 | 7,625.00 | 61,419,700 | 0 |
| 19-Jun-2025 | 7,825.00 | 7,950.00 | 7,625.00 | 7,900.00 | 25,575,800 | 0 |
| 18-Jun-2025 | 8,125.00 | 8,150.00 | 7,625.00 | 7,800.00 | 46,371,800 | 0 |
| 17-Jun-2025 | 7,725.00 | 8,175.00 | 7,575.00 | 8,125.00 | 67,980,500 | 0 |
| 16-Jun-2025 | 8,300.00 | 9,225.00 | 7,500.00 | 7,575.00 | 176,900,100 | 0 |
| 13-Jun-2025 | 8,225.00 | 8,300.00 | 8,050.00 | 8,200.00 | 26,709,400 | 0 |
| 12-Jun-2025 | 8,000.00 | 8,300.00 | 8,000.00 | 8,200.00 | 37,564,900 | 0 |
| 11-Jun-2025 | 7,975.00 | 8,025.00 | 7,625.00 | 8,025.00 | 27,830,700 | 0 |
| 10-Jun-2025 | 7,850.00 | 8,075.00 | 7,775.00 | 8,000.00 | 40,123,900 | 0 |
| 05-Jun-2025 | 7,475.00 | 8,075.00 | 7,275.00 | 7,900.00 | 61,734,100 | 0 |
| 04-Jun-2025 | 6,950.00 | 7,425.00 | 6,925.00 | 7,425.00 | 76,041,200 | 0 |
| 03-Jun-2025 | 6,925.00 | 7,025.00 | 6,875.00 | 6,925.00 | 26,477,700 | 0 |
| 02-Jun-2025 | 6,925.00 | 6,950.00 | 6,700.00 | 6,900.00 | 19,179,700 | 0 |
| 28-May-2025 | 6,900.00 | 7,075.00 | 6,875.00 | 6,925.00 | 38,375,500 | 0 |
| 27-May-2025 | 6,800.00 | 6,900.00 | 6,725.00 | 6,900.00 | 25,041,700 | 0 |
| 26-May-2025 | 6,975.00 | 7,000.00 | 6,750.00 | 6,775.00 | 14,680,000 | 0 |
| 23-May-2025 | 6,975.00 | 7,000.00 | 6,900.00 | 6,900.00 | 8,603,400 | 0 |
| 22-May-2025 | 6,950.00 | 6,950.00 | 6,800.00 | 6,850.00 | 17,088,900 | 0 |
| 21-May-2025 | 6,775.00 | 6,925.00 | 6,775.00 | 6,900.00 | 19,671,700 | 0 |
| 20-May-2025 | 6,900.00 | 6,900.00 | 6,600.00 | 6,700.00 | 26,514,000 | 0 |
| 19-May-2025 | 7,075.00 | 7,075.00 | 6,875.00 | 6,900.00 | 14,086,500 | 0 |
| 16-May-2025 | 7,100.00 | 7,175.00 | 6,975.00 | 7,025.00 | 16,782,600 | 0 |
| 15-May-2025 | 7,225.00 | 7,275.00 | 7,000.00 | 7,025.00 | 17,222,600 | 0 |
| 14-May-2025 | 7,275.00 | 7,400.00 | 7,225.00 | 7,225.00 | 17,017,600 | 0 |
| 09-May-2025 | 7,375.00 | 7,450.00 | 7,225.00 | 7,275.00 | 13,209,800 | 0 |
| 08-May-2025 | 7,425.00 | 7,550.00 | 7,175.00 | 7,375.00 | 21,442,200 | 0 |
| 07-May-2025 | 7,575.00 | 7,850.00 | 7,400.00 | 7,400.00 | 35,531,600 | 0 |
| 06-May-2025 | 7,125.00 | 7,550.00 | 7,125.00 | 7,550.00 | 32,109,500 | 0 |
| 05-May-2025 | 6,975.00 | 7,100.00 | 6,900.00 | 7,075.00 | 14,410,000 | 0 |
| 02-May-2025 | 7,125.00 | 7,125.00 | 6,900.00 | 6,975.00 | 14,182,200 | 0 |
| 30-Apr-2025 | 7,025.00 | 7,200.00 | 7,000.00 | 7,125.00 | 22,675,700 | 0 |
| 29-Apr-2025 | 6,875.00 | 7,075.00 | 6,800.00 | 7,000.00 | 27,253,200 | 0 |
| 28-Apr-2025 | 6,875.00 | 6,950.00 | 6,775.00 | 6,875.00 | 11,917,500 | 0 |
| 25-Apr-2025 | 6,875.00 | 6,900.00 | 6,775.00 | 6,875.00 | 16,124,000 | 0 |
| 24-Apr-2025 | 6,875.00 | 7,000.00 | 6,800.00 | 6,825.00 | 15,725,200 | 0 |
| 23-Apr-2025 | 7,125.00 | 7,175.00 | 6,700.00 | 6,825.00 | 22,437,500 | 0 |
| 22-Apr-2025 | 6,675.00 | 7,125.00 | 6,650.00 | 7,100.00 | 23,863,800 | 0 |
| 21-Apr-2025 | 6,475.00 | 6,675.00 | 6,400.00 | 6,650.00 | 17,730,000 | 0 |
| 17-Apr-2025 | 6,075.00 | 6,425.00 | 6,050.00 | 6,425.00 | 23,974,100 | 0 |
| 16-Apr-2025 | 6,075.00 | 6,150.00 | 5,950.00 | 6,075.00 | 19,674,200 | 0 |
| 15-Apr-2025 | 6,025.00 | 6,175.00 | 5,825.00 | 6,050.00 | 24,236,000 | 0 |
| 14-Apr-2025 | 5,275.00 | 6,000.00 | 5,150.00 | 6,000.00 | 30,340,400 | 0 |
| 11-Apr-2025 | 5,025.00 | 5,350.00 | 4,880.00 | 5,250.00 | 27,755,000 | 0 |
| 10-Apr-2025 | 4,800.00 | 5,075.00 | 4,800.00 | 5,000.00 | 27,986,000 | 0 |
| 09-Apr-2025 | 4,600.00 | 4,770.00 | 4,500.00 | 4,630.00 | 17,258,300 | 0 |
| 08-Apr-2025 | 5,000.00 | 5,050.00 | 4,570.00 | 4,610.00 | 23,541,600 | 0 |
| 27-Mar-2025 | 5,200.00 | 5,375.00 | 5,100.00 | 5,375.00 | 15,964,000 | 0 |
| 26-Mar-2025 | 5,225.00 | 5,375.00 | 5,175.00 | 5,200.00 | 12,191,200 | 0 |
| 25-Mar-2025 | 5,125.00 | 5,375.00 | 5,100.00 | 5,125.00 | 14,812,400 | 0 |
| 24-Mar-2025 | 5,850.00 | 5,875.00 | 5,025.00 | 5,100.00 | 18,431,900 | 0 |
| 21-Mar-2025 | 6,250.00 | 6,300.00 | 5,850.00 | 5,875.00 | 28,605,600 | 0 |
| 20-Mar-2025 | 5,800.00 | 6,350.00 | 5,775.00 | 6,250.00 | 18,603,200 | 0 |
| 19-Mar-2025 | 5,950.00 | 5,975.00 | 5,725.00 | 5,725.00 | 18,122,400 | 0 |
| 18-Mar-2025 | 6,350.00 | 6,450.00 | 5,700.00 | 5,925.00 | 14,416,600 | 0 |
| 17-Mar-2025 | 6,200.00 | 6,425.00 | 6,200.00 | 6,350.00 | 11,557,300 | 0 |
| 14-Mar-2025 | 6,450.00 | 6,500.00 | 6,175.00 | 6,175.00 | 17,471,400 | 0 |
| 13-Mar-2025 | 6,425.00 | 6,450.00 | 6,300.00 | 6,450.00 | 10,840,400 | 0 |
| 12-Mar-2025 | 6,175.00 | 6,425.00 | 6,175.00 | 6,425.00 | 10,307,800 | 0 |
| 11-Mar-2025 | 6,325.00 | 6,375.00 | 6,175.00 | 6,175.00 | 7,558,000 | 0 |
| 10-Mar-2025 | 6,550.00 | 6,575.00 | 6,300.00 | 6,325.00 | 14,111,500 | 0 |
| 07-Mar-2025 | 6,700.00 | 6,800.00 | 6,550.00 | 6,550.00 | 15,956,600 | 0 |
| 06-Mar-2025 | 6,500.00 | 6,725.00 | 6,400.00 | 6,700.00 | 22,328,400 | 0 |
| 05-Mar-2025 | 6,100.00 | 6,500.00 | 6,075.00 | 6,500.00 | 25,542,400 | 0 |
| 04-Mar-2025 | 6,800.00 | 6,825.00 | 5,950.00 | 6,000.00 | 18,742,600 | 0 |
| 03-Mar-2025 | 6,675.00 | 6,875.00 | 6,450.00 | 6,800.00 | 15,612,300 | 0 |
| 28-Feb-2025 | 6,900.00 | 6,900.00 | 6,200.00 | 6,550.00 | 21,482,800 | 0 |
| 27-Feb-2025 | 6,550.00 | 6,900.00 | 6,500.00 | 6,900.00 | 17,725,800 | 0 |
| 26-Feb-2025 | 6,600.00 | 6,775.00 | 6,400.00 | 6,525.00 | 12,009,100 | 0 |
| 25-Feb-2025 | 6,925.00 | 7,050.00 | 6,575.00 | 6,575.00 | 12,744,000 | 0 |
| 24-Feb-2025 | 7,275.00 | 7,275.00 | 6,800.00 | 6,900.00 | 11,327,600 | 0 |
| 21-Feb-2025 | 7,175.00 | 7,275.00 | 7,000.00 | 7,275.00 | 13,204,800 | 0 |
| 20-Feb-2025 | 7,025.00 | 7,225.00 | 7,025.00 | 7,225.00 | 12,617,100 | 0 |
| 19-Feb-2025 | 7,400.00 | 7,400.00 | 7,000.00 | 7,025.00 | 12,828,300 | 0 |
| 18-Feb-2025 | 7,050.00 | 7,350.00 | 7,000.00 | 7,350.00 | 20,493,900 | 0 |
| 17-Feb-2025 | 6,825.00 | 7,100.00 | 6,800.00 | 7,025.00 | 15,472,000 | 0 |
| 14-Feb-2025 | 6,850.00 | 6,900.00 | 6,725.00 | 6,825.00 | 9,403,600 | 0 |
| 13-Feb-2025 | 7,175.00 | 7,225.00 | 6,725.00 | 6,750.00 | 14,578,800 | 0 |
| 12-Feb-2025 | 6,775.00 | 7,175.00 | 6,650.00 | 7,175.00 | 21,919,500 | 0 |
| 11-Feb-2025 | 7,175.00 | 7,325.00 | 6,500.00 | 6,775.00 | 19,298,800 | 0 |
| 10-Feb-2025 | 6,950.00 | 7,175.00 | 6,775.00 | 7,125.00 | 19,648,300 | 0 |
| 07-Feb-2025 | 7,125.00 | 7,125.00 | 6,850.00 | 6,875.00 | 15,778,000 | 0 |