| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 6,800.00 | 6,875.00 | 6,725.00 | 6,825.00 | 14,712,300 | 0 |
| 17-Jul-2025 | 6,975.00 | 6,975.00 | 6,800.00 | 6,825.00 | 9,020,500 | 0 |
| 16-Jul-2025 | 7,075.00 | 7,100.00 | 6,900.00 | 6,925.00 | 6,273,900 | 0 |
| 15-Jul-2025 | 6,975.00 | 7,050.00 | 6,900.00 | 7,025.00 | 5,931,300 | 0 |
| 14-Jul-2025 | 7,000.00 | 7,075.00 | 6,925.00 | 6,925.00 | 6,582,400 | 0 |
| 11-Jul-2025 | 7,000.00 | 7,100.00 | 6,975.00 | 7,000.00 | 6,521,600 | 0 |
| 10-Jul-2025 | 6,875.00 | 7,050.00 | 6,875.00 | 6,975.00 | 5,414,200 | 0 |
| 09-Jul-2025 | 6,900.00 | 6,900.00 | 6,825.00 | 6,850.00 | 7,961,800 | 0 |
| 08-Jul-2025 | 6,950.00 | 7,000.00 | 6,875.00 | 6,900.00 | 2,946,700 | 0 |
| 07-Jul-2025 | 7,000.00 | 7,025.00 | 6,825.00 | 6,950.00 | 5,024,500 | 0 |
| 04-Jul-2025 | 6,925.00 | 7,075.00 | 6,900.00 | 7,000.00 | 5,259,500 | 0 |
| 03-Jul-2025 | 6,750.00 | 7,025.00 | 6,725.00 | 6,925.00 | 14,466,700 | 0 |
| 02-Jul-2025 | 6,750.00 | 6,800.00 | 6,650.00 | 6,700.00 | 6,616,300 | 0 |
| 01-Jul-2025 | 6,800.00 | 6,825.00 | 6,700.00 | 6,725.00 | 6,036,200 | 0 |
| 30-Jun-2025 | 6,700.00 | 6,800.00 | 6,700.00 | 6,750.00 | 7,300,800 | 0 |
| 26-Jun-2025 | 6,825.00 | 6,875.00 | 6,700.00 | 6,700.00 | 11,106,700 | 0 |
| 25-Jun-2025 | 7,025.00 | 7,075.00 | 6,775.00 | 6,825.00 | 11,477,000 | 0 |
| 24-Jun-2025 | 6,975.00 | 7,225.00 | 6,950.00 | 7,025.00 | 8,083,700 | 0 |
| 23-Jun-2025 | 6,950.00 | 7,125.00 | 6,875.00 | 6,950.00 | 9,494,400 | 0 |
| 20-Jun-2025 | 7,075.00 | 7,150.00 | 6,900.00 | 7,075.00 | 67,148,300 | 0 |
| 19-Jun-2025 | 7,175.00 | 7,200.00 | 6,975.00 | 7,075.00 | 12,942,500 | 0 |
| 18-Jun-2025 | 7,200.00 | 7,250.00 | 7,125.00 | 7,175.00 | 6,643,000 | 0 |
| 17-Jun-2025 | 7,250.00 | 7,300.00 | 7,100.00 | 7,175.00 | 9,033,300 | 0 |
| 16-Jun-2025 | 7,125.00 | 7,450.00 | 7,125.00 | 7,250.00 | 28,506,200 | 0 |
| 13-Jun-2025 | 7,150.00 | 7,250.00 | 7,100.00 | 7,125.00 | 11,693,000 | 0 |
| 12-Jun-2025 | 7,225.00 | 7,250.00 | 7,050.00 | 7,100.00 | 9,841,900 | 0 |
| 11-Jun-2025 | 7,050.00 | 7,250.00 | 7,000.00 | 7,225.00 | 21,661,500 | 0 |
| 10-Jun-2025 | 6,850.00 | 7,150.00 | 6,850.00 | 7,025.00 | 12,513,600 | 0 |
| 05-Jun-2025 | 7,000.00 | 7,000.00 | 6,800.00 | 6,850.00 | 23,715,400 | 0 |
| 04-Jun-2025 | 7,025.00 | 7,125.00 | 6,875.00 | 6,975.00 | 14,692,700 | 0 |
| 03-Jun-2025 | 7,125.00 | 7,175.00 | 7,000.00 | 7,025.00 | 10,548,800 | 0 |
| 02-Jun-2025 | 7,250.00 | 7,275.00 | 7,075.00 | 7,100.00 | 10,961,000 | 0 |
| 28-May-2025 | 7,375.00 | 7,375.00 | 7,225.00 | 7,225.00 | 9,505,100 | 0 |
| 27-May-2025 | 7,400.00 | 7,450.00 | 7,250.00 | 7,325.00 | 13,934,500 | 0 |
| 26-May-2025 | 7,325.00 | 7,625.00 | 7,250.00 | 7,350.00 | 20,265,000 | 0 |
| 23-May-2025 | 7,175.00 | 7,225.00 | 7,150.00 | 7,200.00 | 9,632,100 | 0 |
| 22-May-2025 | 7,500.00 | 7,550.00 | 7,200.00 | 7,250.00 | 24,343,300 | 0 |
| 21-May-2025 | 7,450.00 | 7,525.00 | 7,325.00 | 7,425.00 | 21,294,900 | 0 |
| 20-May-2025 | 7,800.00 | 8,000.00 | 7,350.00 | 7,400.00 | 40,367,400 | 0 |
| 19-May-2025 | 7,325.00 | 7,825.00 | 7,325.00 | 7,775.00 | 35,365,700 | 0 |
| 16-May-2025 | 7,300.00 | 7,600.00 | 7,250.00 | 7,300.00 | 37,532,100 | 0 |
| 15-May-2025 | 7,400.00 | 7,500.00 | 7,225.00 | 7,300.00 | 22,144,000 | 0 |
| 14-May-2025 | 7,100.00 | 7,350.00 | 7,100.00 | 7,325.00 | 24,250,000 | 0 |
| 09-May-2025 | 7,150.00 | 7,150.00 | 6,950.00 | 6,975.00 | 11,195,100 | 0 |
| 08-May-2025 | 7,025.00 | 7,225.00 | 6,900.00 | 7,150.00 | 32,010,600 | 0 |
| 07-May-2025 | 7,000.00 | 7,125.00 | 6,925.00 | 6,975.00 | 14,878,000 | 0 |
| 06-May-2025 | 7,025.00 | 7,075.00 | 6,925.00 | 6,925.00 | 9,190,400 | 0 |
| 05-May-2025 | 6,750.00 | 7,000.00 | 6,725.00 | 6,975.00 | 15,352,600 | 0 |
| 02-May-2025 | 6,675.00 | 6,775.00 | 6,650.00 | 6,725.00 | 9,908,200 | 0 |
| 30-Apr-2025 | 6,900.00 | 6,900.00 | 6,700.00 | 6,725.00 | 17,603,300 | 0 |
| 29-Apr-2025 | 7,050.00 | 7,150.00 | 6,900.00 | 6,900.00 | 11,594,600 | 0 |
| 28-Apr-2025 | 7,075.00 | 7,125.00 | 6,900.00 | 7,050.00 | 13,015,500 | 0 |
| 25-Apr-2025 | 7,125.00 | 7,175.00 | 7,000.00 | 7,075.00 | 8,814,900 | 0 |
| 24-Apr-2025 | 7,125.00 | 7,275.00 | 7,025.00 | 7,050.00 | 10,588,400 | 0 |
| 23-Apr-2025 | 7,325.00 | 7,350.00 | 7,050.00 | 7,075.00 | 19,519,200 | 0 |
| 22-Apr-2025 | 6,750.00 | 7,575.00 | 6,700.00 | 7,250.00 | 30,459,300 | 0 |
| 21-Apr-2025 | 6,900.00 | 6,925.00 | 6,700.00 | 6,750.00 | 6,480,800 | 0 |
| 17-Apr-2025 | 6,925.00 | 6,950.00 | 6,700.00 | 6,850.00 | 12,294,300 | 0 |
| 16-Apr-2025 | 7,000.00 | 7,200.00 | 6,800.00 | 6,925.00 | 37,637,300 | 0 |
| 15-Apr-2025 | 6,400.00 | 6,725.00 | 6,350.00 | 6,475.00 | 18,718,700 | 0 |
| 14-Apr-2025 | 5,900.00 | 6,450.00 | 5,900.00 | 6,350.00 | 18,568,800 | 0 |
| 11-Apr-2025 | 5,975.00 | 6,025.00 | 5,800.00 | 5,900.00 | 16,926,600 | 0 |
| 10-Apr-2025 | 6,075.00 | 6,150.00 | 5,950.00 | 6,000.00 | 12,703,800 | 0 |
| 09-Apr-2025 | 5,750.00 | 5,925.00 | 5,700.00 | 5,750.00 | 12,763,900 | 0 |
| 08-Apr-2025 | 5,850.00 | 5,950.00 | 5,575.00 | 5,750.00 | 18,804,600 | 0 |
| 27-Mar-2025 | 6,575.00 | 6,600.00 | 6,500.00 | 6,525.00 | 5,145,500 | 0 |
| 26-Mar-2025 | 6,400.00 | 6,650.00 | 6,400.00 | 6,575.00 | 6,558,700 | 0 |
| 25-Mar-2025 | 6,550.00 | 6,600.00 | 6,375.00 | 6,375.00 | 7,352,400 | 0 |
| 24-Mar-2025 | 6,800.00 | 6,800.00 | 6,325.00 | 6,550.00 | 7,156,000 | 0 |
| 21-Mar-2025 | 6,825.00 | 6,850.00 | 6,625.00 | 6,800.00 | 12,214,900 | 0 |
| 20-Mar-2025 | 6,975.00 | 7,100.00 | 6,750.00 | 6,825.00 | 13,527,900 | 0 |
| 19-Mar-2025 | 6,375.00 | 6,950.00 | 6,300.00 | 6,825.00 | 22,516,500 | 0 |
| 18-Mar-2025 | 6,700.00 | 6,725.00 | 6,075.00 | 6,350.00 | 18,569,300 | 0 |
| 17-Mar-2025 | 6,550.00 | 6,750.00 | 6,525.00 | 6,700.00 | 6,682,000 | 0 |
| 14-Mar-2025 | 6,625.00 | 6,650.00 | 6,450.00 | 6,475.00 | 5,586,600 | 0 |
| 13-Mar-2025 | 6,500.00 | 6,675.00 | 6,400.00 | 6,575.00 | 10,139,500 | 0 |
| 12-Mar-2025 | 6,550.00 | 6,550.00 | 6,425.00 | 6,500.00 | 5,843,800 | 0 |
| 11-Mar-2025 | 6,600.00 | 6,625.00 | 6,400.00 | 6,575.00 | 13,225,900 | 0 |
| 10-Mar-2025 | 6,800.00 | 6,900.00 | 6,600.00 | 6,675.00 | 21,085,300 | 0 |
| 07-Mar-2025 | 6,800.00 | 6,850.00 | 6,400.00 | 6,475.00 | 18,601,200 | 0 |
| 06-Mar-2025 | 6,650.00 | 6,975.00 | 6,625.00 | 6,775.00 | 29,239,800 | 0 |
| 05-Mar-2025 | 6,250.00 | 6,650.00 | 6,250.00 | 6,375.00 | 22,020,200 | 0 |
| 04-Mar-2025 | 6,625.00 | 6,625.00 | 6,000.00 | 6,225.00 | 37,373,400 | 0 |
| 03-Mar-2025 | 6,800.00 | 6,950.00 | 6,550.00 | 6,625.00 | 23,048,400 | 0 |
| 28-Feb-2025 | 7,175.00 | 7,275.00 | 6,650.00 | 6,725.00 | 22,501,000 | 0 |
| 27-Feb-2025 | 7,175.00 | 7,525.00 | 7,150.00 | 7,250.00 | 12,668,600 | 0 |
| 26-Feb-2025 | 7,375.00 | 7,425.00 | 7,150.00 | 7,150.00 | 13,316,400 | 0 |
| 25-Feb-2025 | 7,600.00 | 7,650.00 | 7,275.00 | 7,325.00 | 16,281,900 | 0 |
| 24-Feb-2025 | 7,675.00 | 7,675.00 | 7,500.00 | 7,600.00 | 8,838,300 | 0 |
| 21-Feb-2025 | 7,650.00 | 7,800.00 | 7,400.00 | 7,675.00 | 20,244,100 | 0 |
| 20-Feb-2025 | 8,000.00 | 8,050.00 | 7,550.00 | 7,650.00 | 67,214,500 | 0 |
| 19-Feb-2025 | 8,475.00 | 8,475.00 | 8,025.00 | 8,075.00 | 10,236,900 | 0 |
| 18-Feb-2025 | 8,300.00 | 8,550.00 | 8,275.00 | 8,375.00 | 10,796,800 | 0 |
| 17-Feb-2025 | 8,025.00 | 8,300.00 | 7,975.00 | 8,250.00 | 9,321,200 | 0 |
| 14-Feb-2025 | 7,950.00 | 8,100.00 | 7,950.00 | 8,000.00 | 4,237,200 | 0 |
| 13-Feb-2025 | 8,075.00 | 8,075.00 | 7,850.00 | 7,950.00 | 6,934,200 | 0 |
| 12-Feb-2025 | 7,750.00 | 8,200.00 | 7,750.00 | 8,050.00 | 14,910,400 | 0 |
| 11-Feb-2025 | 8,000.00 | 8,050.00 | 7,725.00 | 7,750.00 | 11,567,800 | 0 |
| 10-Feb-2025 | 8,375.00 | 8,375.00 | 7,825.00 | 7,975.00 | 17,859,300 | 0 |
| 07-Feb-2025 | 8,325.00 | 8,350.00 | 7,975.00 | 8,150.00 | 23,143,400 | 0 |