| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 7,800.00 | 8,450.00 | 7,725.00 | 8,000.00 | 95,900,700 | 0 |
| 17-Jul-2025 | 7,550.00 | 7,950.00 | 7,550.00 | 7,725.00 | 38,443,100 | 0 |
| 16-Jul-2025 | 7,850.00 | 7,875.00 | 7,350.00 | 7,700.00 | 55,971,100 | 0 |
| 15-Jul-2025 | 7,550.00 | 8,500.00 | 7,425.00 | 7,750.00 | 121,620,600 | 0 |
| 14-Jul-2025 | 7,300.00 | 7,300.00 | 6,725.00 | 7,300.00 | 150,102,200 | 0 |
| 11-Jul-2025 | 6,150.00 | 6,200.00 | 6,050.00 | 6,100.00 | 12,951,800 | 0 |
| 10-Jul-2025 | 6,000.00 | 6,200.00 | 5,975.00 | 6,100.00 | 15,585,100 | 0 |
| 09-Jul-2025 | 6,050.00 | 6,125.00 | 5,925.00 | 5,975.00 | 9,563,400 | 0 |
| 08-Jul-2025 | 5,850.00 | 6,050.00 | 5,775.00 | 6,000.00 | 11,718,100 | 0 |
| 07-Jul-2025 | 5,775.00 | 5,925.00 | 5,700.00 | 5,825.00 | 15,984,900 | 0 |
| 04-Jul-2025 | 5,800.00 | 5,825.00 | 5,650.00 | 5,700.00 | 4,715,800 | 0 |
| 03-Jul-2025 | 5,850.00 | 5,875.00 | 5,725.00 | 5,750.00 | 3,185,700 | 0 |
| 02-Jul-2025 | 5,925.00 | 6,050.00 | 5,700.00 | 5,825.00 | 15,638,000 | 0 |
| 01-Jul-2025 | 5,900.00 | 6,225.00 | 5,850.00 | 5,900.00 | 22,084,700 | 0 |
| 30-Jun-2025 | 5,875.00 | 5,925.00 | 5,775.00 | 5,875.00 | 13,487,000 | 0 |
| 26-Jun-2025 | 5,775.00 | 5,900.00 | 5,750.00 | 5,775.00 | 6,855,600 | 0 |
| 25-Jun-2025 | 5,875.00 | 5,975.00 | 5,775.00 | 5,775.00 | 8,470,800 | 0 |
| 24-Jun-2025 | 5,950.00 | 6,050.00 | 5,800.00 | 5,850.00 | 14,893,700 | 0 |
| 23-Jun-2025 | 5,850.00 | 5,925.00 | 5,650.00 | 5,800.00 | 14,815,400 | 0 |
| 20-Jun-2025 | 6,125.00 | 6,175.00 | 6,000.00 | 6,050.00 | 18,678,500 | 0 |
| 19-Jun-2025 | 6,350.00 | 6,350.00 | 6,025.00 | 6,125.00 | 19,086,900 | 0 |
| 18-Jun-2025 | 6,400.00 | 6,400.00 | 6,300.00 | 6,300.00 | 9,674,300 | 0 |
| 17-Jun-2025 | 6,400.00 | 6,500.00 | 6,300.00 | 6,400.00 | 16,143,200 | 0 |
| 16-Jun-2025 | 6,400.00 | 6,450.00 | 6,300.00 | 6,325.00 | 13,282,300 | 0 |
| 13-Jun-2025 | 6,450.00 | 6,475.00 | 6,325.00 | 6,375.00 | 20,286,500 | 0 |
| 12-Jun-2025 | 6,500.00 | 6,650.00 | 6,425.00 | 6,450.00 | 18,601,700 | 0 |
| 11-Jun-2025 | 6,850.00 | 6,900.00 | 6,500.00 | 6,575.00 | 30,497,100 | 0 |
| 10-Jun-2025 | 6,450.00 | 6,900.00 | 6,425.00 | 6,725.00 | 46,468,500 | 0 |
| 05-Jun-2025 | 6,200.00 | 6,550.00 | 6,200.00 | 6,350.00 | 21,487,100 | 0 |
| 04-Jun-2025 | 6,225.00 | 6,250.00 | 6,150.00 | 6,150.00 | 6,962,600 | 0 |
| 03-Jun-2025 | 6,300.00 | 6,350.00 | 6,100.00 | 6,200.00 | 10,494,200 | 0 |
| 02-Jun-2025 | 6,525.00 | 6,575.00 | 6,250.00 | 6,275.00 | 13,383,300 | 0 |
| 28-May-2025 | 6,625.00 | 6,675.00 | 6,500.00 | 6,500.00 | 10,009,200 | 0 |
| 27-May-2025 | 6,575.00 | 6,725.00 | 6,500.00 | 6,575.00 | 16,376,900 | 0 |
| 26-May-2025 | 6,675.00 | 6,750.00 | 6,500.00 | 6,525.00 | 19,338,300 | 0 |
| 23-May-2025 | 6,550.00 | 6,800.00 | 6,500.00 | 6,650.00 | 18,462,000 | 0 |
| 22-May-2025 | 6,500.00 | 6,600.00 | 6,450.00 | 6,500.00 | 8,950,800 | 0 |
| 21-May-2025 | 6,500.00 | 6,550.00 | 6,300.00 | 6,500.00 | 18,383,400 | 0 |
| 20-May-2025 | 6,650.00 | 6,850.00 | 6,475.00 | 6,500.00 | 42,947,100 | 0 |
| 19-May-2025 | 6,700.00 | 6,775.00 | 6,500.00 | 6,500.00 | 27,206,000 | 0 |
| 16-May-2025 | 6,200.00 | 6,825.00 | 6,150.00 | 6,675.00 | 66,787,100 | 0 |
| 15-May-2025 | 6,225.00 | 6,300.00 | 6,175.00 | 6,200.00 | 21,087,000 | 0 |
| 14-May-2025 | 6,150.00 | 6,275.00 | 6,075.00 | 6,175.00 | 17,243,800 | 0 |
| 09-May-2025 | 6,000.00 | 6,150.00 | 5,900.00 | 6,000.00 | 9,024,500 | 0 |
| 08-May-2025 | 6,175.00 | 6,250.00 | 5,925.00 | 5,950.00 | 21,520,300 | 0 |
| 07-May-2025 | 6,250.00 | 6,550.00 | 6,100.00 | 6,100.00 | 70,037,000 | 0 |
| 06-May-2025 | 6,175.00 | 6,250.00 | 6,100.00 | 6,200.00 | 23,176,000 | 0 |
| 05-May-2025 | 6,150.00 | 6,375.00 | 6,125.00 | 6,150.00 | 14,416,100 | 0 |
| 02-May-2025 | 6,100.00 | 6,150.00 | 6,025.00 | 6,100.00 | 11,343,400 | 0 |
| 30-Apr-2025 | 6,050.00 | 6,125.00 | 5,950.00 | 6,025.00 | 7,406,500 | 0 |
| 29-Apr-2025 | 6,100.00 | 6,175.00 | 6,025.00 | 6,025.00 | 8,116,900 | 0 |
| 28-Apr-2025 | 6,050.00 | 6,250.00 | 5,900.00 | 6,050.00 | 26,241,400 | 0 |
| 25-Apr-2025 | 6,050.00 | 6,050.00 | 5,925.00 | 6,000.00 | 9,172,000 | 0 |
| 24-Apr-2025 | 6,100.00 | 6,175.00 | 5,850.00 | 6,000.00 | 55,496,500 | 0 |
| 23-Apr-2025 | 6,200.00 | 6,375.00 | 6,050.00 | 6,100.00 | 20,022,000 | 0 |
| 22-Apr-2025 | 5,600.00 | 6,025.00 | 5,475.00 | 6,000.00 | 21,718,600 | 0 |
| 21-Apr-2025 | 5,625.00 | 5,800.00 | 5,525.00 | 5,600.00 | 6,984,400 | 0 |
| 17-Apr-2025 | 5,600.00 | 5,725.00 | 5,525.00 | 5,600.00 | 8,101,700 | 0 |
| 16-Apr-2025 | 5,975.00 | 6,050.00 | 5,600.00 | 5,600.00 | 20,798,300 | 0 |
| 15-Apr-2025 | 5,750.00 | 6,050.00 | 5,575.00 | 5,900.00 | 27,318,000 | 0 |
| 14-Apr-2025 | 4,800.00 | 5,675.00 | 4,760.00 | 5,650.00 | 33,865,700 | 0 |
| 11-Apr-2025 | 5,000.00 | 5,450.00 | 4,890.00 | 5,150.00 | 19,504,500 | 0 |
| 10-Apr-2025 | 4,700.00 | 5,175.00 | 4,620.00 | 5,000.00 | 32,828,300 | 0 |
| 09-Apr-2025 | 4,700.00 | 4,820.00 | 4,170.00 | 4,250.00 | 24,074,500 | 0 |
| 08-Apr-2025 | 4,790.00 | 4,980.00 | 4,690.00 | 4,740.00 | 23,613,500 | 0 |
| 27-Mar-2025 | 5,500.00 | 5,675.00 | 5,350.00 | 5,500.00 | 10,002,700 | 0 |
| 26-Mar-2025 | 5,150.00 | 5,575.00 | 5,125.00 | 5,450.00 | 15,462,000 | 0 |
| 25-Mar-2025 | 5,525.00 | 5,625.00 | 5,125.00 | 5,125.00 | 15,840,600 | 0 |
| 24-Mar-2025 | 6,000.00 | 6,100.00 | 5,100.00 | 5,450.00 | 25,866,200 | 0 |
| 21-Mar-2025 | 5,675.00 | 6,350.00 | 5,400.00 | 5,975.00 | 44,922,600 | 0 |
| 20-Mar-2025 | 5,350.00 | 5,800.00 | 5,325.00 | 5,600.00 | 23,914,000 | 0 |
| 19-Mar-2025 | 5,125.00 | 5,400.00 | 4,940.00 | 5,300.00 | 21,392,000 | 0 |
| 18-Mar-2025 | 5,775.00 | 5,825.00 | 4,580.00 | 5,050.00 | 49,691,200 | 0 |
| 17-Mar-2025 | 6,050.00 | 6,100.00 | 5,700.00 | 5,725.00 | 13,714,900 | 0 |
| 14-Mar-2025 | 6,150.00 | 6,150.00 | 6,000.00 | 6,025.00 | 6,515,500 | 0 |
| 13-Mar-2025 | 6,200.00 | 6,200.00 | 6,025.00 | 6,075.00 | 5,912,700 | 0 |
| 12-Mar-2025 | 6,175.00 | 6,250.00 | 6,100.00 | 6,150.00 | 5,643,400 | 0 |
| 11-Mar-2025 | 6,050.00 | 6,225.00 | 6,050.00 | 6,150.00 | 8,972,200 | 0 |
| 10-Mar-2025 | 6,500.00 | 6,600.00 | 6,225.00 | 6,225.00 | 9,591,300 | 0 |
| 07-Mar-2025 | 6,400.00 | 6,825.00 | 6,225.00 | 6,475.00 | 22,735,800 | 0 |
| 06-Mar-2025 | 6,200.00 | 6,375.00 | 6,175.00 | 6,325.00 | 10,928,500 | 0 |
| 05-Mar-2025 | 6,125.00 | 6,250.00 | 6,100.00 | 6,100.00 | 9,871,600 | 0 |
| 04-Mar-2025 | 6,400.00 | 6,425.00 | 5,875.00 | 6,075.00 | 23,552,800 | 0 |
| 03-Mar-2025 | 6,225.00 | 6,525.00 | 6,200.00 | 6,400.00 | 13,993,600 | 0 |
| 28-Feb-2025 | 6,125.00 | 6,350.00 | 6,025.00 | 6,125.00 | 14,415,600 | 0 |
| 27-Feb-2025 | 6,475.00 | 6,525.00 | 6,200.00 | 6,200.00 | 19,662,900 | 0 |
| 26-Feb-2025 | 6,225.00 | 6,600.00 | 6,175.00 | 6,425.00 | 23,444,300 | 0 |
| 25-Feb-2025 | 6,325.00 | 6,450.00 | 6,050.00 | 6,125.00 | 19,056,200 | 0 |
| 24-Feb-2025 | 6,900.00 | 6,900.00 | 6,300.00 | 6,300.00 | 23,643,300 | 0 |
| 21-Feb-2025 | 6,900.00 | 7,000.00 | 6,750.00 | 6,900.00 | 21,679,300 | 0 |
| 20-Feb-2025 | 6,725.00 | 6,950.00 | 6,650.00 | 6,700.00 | 12,642,500 | 0 |
| 19-Feb-2025 | 6,850.00 | 6,950.00 | 6,675.00 | 6,725.00 | 11,896,600 | 0 |
| 18-Feb-2025 | 7,100.00 | 7,150.00 | 6,800.00 | 6,825.00 | 26,653,500 | 0 |
| 17-Feb-2025 | 6,250.00 | 7,050.00 | 6,225.00 | 7,025.00 | 45,916,300 | 0 |
| 14-Feb-2025 | 6,150.00 | 6,350.00 | 6,075.00 | 6,150.00 | 17,429,300 | 0 |
| 13-Feb-2025 | 6,475.00 | 6,475.00 | 6,025.00 | 6,125.00 | 20,652,100 | 0 |
| 12-Feb-2025 | 6,100.00 | 6,450.00 | 6,025.00 | 6,275.00 | 27,758,900 | 0 |
| 11-Feb-2025 | 6,700.00 | 6,775.00 | 5,825.00 | 6,025.00 | 60,707,200 | 0 |
| 10-Feb-2025 | 6,500.00 | 7,100.00 | 5,800.00 | 6,650.00 | 154,387,100 | 0 |
| 07-Feb-2025 | 7,025.00 | 7,025.00 | 7,025.00 | 7,025.00 | 9,594,200 | 0 |