| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 7,475.00 | 7,500.00 | 7,325.00 | 7,350.00 | 7,828,300 | 0 |
| 17-Jul-2025 | 7,500.00 | 7,625.00 | 7,350.00 | 7,400.00 | 7,633,700 | 0 |
| 16-Jul-2025 | 7,850.00 | 7,925.00 | 7,400.00 | 7,500.00 | 9,891,800 | 0 |
| 15-Jul-2025 | 7,525.00 | 7,950.00 | 7,375.00 | 7,700.00 | 17,424,700 | 0 |
| 14-Jul-2025 | 7,200.00 | 7,650.00 | 7,050.00 | 7,500.00 | 20,611,400 | 0 |
| 11-Jul-2025 | 7,125.00 | 7,350.00 | 7,025.00 | 7,100.00 | 8,439,500 | 0 |
| 10-Jul-2025 | 7,100.00 | 7,225.00 | 7,000.00 | 7,025.00 | 6,327,300 | 0 |
| 09-Jul-2025 | 7,175.00 | 7,325.00 | 7,000.00 | 7,100.00 | 9,182,700 | 0 |
| 08-Jul-2025 | 7,100.00 | 7,225.00 | 6,925.00 | 7,150.00 | 9,437,700 | 0 |
| 07-Jul-2025 | 6,450.00 | 7,000.00 | 6,300.00 | 7,000.00 | 9,959,000 | 0 |
| 04-Jul-2025 | 6,500.00 | 6,600.00 | 6,250.00 | 6,375.00 | 4,684,500 | 0 |
| 03-Jul-2025 | 6,500.00 | 6,700.00 | 6,475.00 | 6,475.00 | 5,238,200 | 0 |
| 02-Jul-2025 | 6,700.00 | 6,775.00 | 6,425.00 | 6,475.00 | 7,325,700 | 0 |
| 01-Jul-2025 | 6,750.00 | 6,900.00 | 6,525.00 | 6,700.00 | 7,156,900 | 0 |
| 30-Jun-2025 | 6,700.00 | 6,850.00 | 6,600.00 | 6,750.00 | 8,903,600 | 0 |
| 26-Jun-2025 | 6,350.00 | 6,750.00 | 6,275.00 | 6,600.00 | 16,273,100 | 0 |
| 25-Jun-2025 | 6,925.00 | 7,000.00 | 6,225.00 | 6,250.00 | 19,028,900 | 0 |
| 24-Jun-2025 | 7,100.00 | 7,400.00 | 6,900.00 | 6,900.00 | 8,299,500 | 0 |
| 23-Jun-2025 | 7,250.00 | 7,625.00 | 6,850.00 | 7,025.00 | 15,621,800 | 0 |
| 20-Jun-2025 | 7,600.00 | 7,600.00 | 7,250.00 | 7,325.00 | 6,980,300 | 0 |
| 19-Jun-2025 | 8,025.00 | 8,075.00 | 7,225.00 | 7,450.00 | 15,678,100 | 0 |
| 18-Jun-2025 | 7,875.00 | 8,000.00 | 7,600.00 | 7,900.00 | 15,565,300 | 0 |
| 17-Jun-2025 | 8,075.00 | 8,100.00 | 7,525.00 | 7,750.00 | 13,781,100 | 0 |
| 16-Jun-2025 | 7,850.00 | 8,250.00 | 7,725.00 | 8,000.00 | 24,808,300 | 0 |
| 13-Jun-2025 | 7,250.00 | 7,825.00 | 7,050.00 | 7,625.00 | 33,936,900 | 0 |
| 12-Jun-2025 | 6,950.00 | 7,150.00 | 6,875.00 | 7,100.00 | 19,140,600 | 0 |
| 11-Jun-2025 | 6,975.00 | 7,025.00 | 6,800.00 | 6,950.00 | 10,125,800 | 0 |
| 10-Jun-2025 | 6,875.00 | 7,175.00 | 6,700.00 | 6,950.00 | 31,192,500 | 0 |
| 05-Jun-2025 | 6,025.00 | 6,925.00 | 5,975.00 | 6,700.00 | 43,399,300 | 0 |
| 04-Jun-2025 | 6,175.00 | 6,200.00 | 5,950.00 | 5,975.00 | 8,467,300 | 0 |
| 03-Jun-2025 | 5,825.00 | 6,175.00 | 5,750.00 | 6,125.00 | 12,228,800 | 0 |
| 02-Jun-2025 | 6,075.00 | 6,075.00 | 5,725.00 | 5,800.00 | 7,431,800 | 0 |
| 28-May-2025 | 6,175.00 | 6,175.00 | 5,950.00 | 5,950.00 | 11,294,200 | 0 |
| 27-May-2025 | 6,275.00 | 6,350.00 | 6,100.00 | 6,125.00 | 12,597,300 | 0 |
| 26-May-2025 | 6,450.00 | 6,550.00 | 6,125.00 | 6,200.00 | 15,509,700 | 0 |
| 23-May-2025 | 6,225.00 | 6,350.00 | 6,050.00 | 6,325.00 | 14,392,400 | 0 |
| 22-May-2025 | 6,250.00 | 6,550.00 | 6,150.00 | 6,200.00 | 39,474,400 | 0 |
| 21-May-2025 | 6,000.00 | 6,125.00 | 5,675.00 | 6,075.00 | 15,121,100 | 0 |
| 20-May-2025 | 6,200.00 | 6,250.00 | 5,900.00 | 5,925.00 | 10,938,000 | 0 |
| 19-May-2025 | 6,200.00 | 6,325.00 | 6,050.00 | 6,150.00 | 12,695,500 | 0 |
| 16-May-2025 | 6,425.00 | 6,475.00 | 6,125.00 | 6,200.00 | 11,532,700 | 0 |
| 15-May-2025 | 6,075.00 | 6,300.00 | 6,000.00 | 6,300.00 | 23,372,700 | 0 |
| 14-May-2025 | 5,700.00 | 5,950.00 | 5,500.00 | 5,950.00 | 18,769,400 | 0 |
| 09-May-2025 | 5,575.00 | 5,800.00 | 5,450.00 | 5,500.00 | 8,979,000 | 0 |
| 08-May-2025 | 5,600.00 | 5,675.00 | 5,400.00 | 5,575.00 | 9,803,800 | 0 |
| 07-May-2025 | 5,650.00 | 5,800.00 | 5,550.00 | 5,575.00 | 14,753,600 | 0 |
| 06-May-2025 | 5,450.00 | 5,600.00 | 5,375.00 | 5,575.00 | 8,213,800 | 0 |
| 05-May-2025 | 5,500.00 | 5,625.00 | 5,450.00 | 5,450.00 | 5,623,800 | 0 |
| 02-May-2025 | 5,650.00 | 5,750.00 | 5,400.00 | 5,475.00 | 8,013,700 | 0 |
| 30-Apr-2025 | 5,525.00 | 5,825.00 | 5,400.00 | 5,475.00 | 12,198,700 | 0 |
| 29-Apr-2025 | 5,675.00 | 5,700.00 | 5,325.00 | 5,375.00 | 7,246,300 | 0 |
| 28-Apr-2025 | 5,450.00 | 5,900.00 | 5,225.00 | 5,650.00 | 14,561,200 | 0 |
| 25-Apr-2025 | 5,175.00 | 5,450.00 | 5,025.00 | 5,400.00 | 7,508,300 | 0 |
| 24-Apr-2025 | 5,300.00 | 5,400.00 | 5,025.00 | 5,075.00 | 4,972,900 | 0 |
| 23-Apr-2025 | 5,200.00 | 5,425.00 | 5,050.00 | 5,175.00 | 4,797,500 | 0 |
| 22-Apr-2025 | 4,800.00 | 5,150.00 | 4,720.00 | 5,075.00 | 5,826,300 | 0 |
| 21-Apr-2025 | 4,900.00 | 5,025.00 | 4,770.00 | 4,800.00 | 1,616,900 | 0 |
| 17-Apr-2025 | 5,100.00 | 5,175.00 | 4,890.00 | 4,900.00 | 1,941,700 | 0 |
| 16-Apr-2025 | 5,075.00 | 5,350.00 | 4,860.00 | 5,000.00 | 7,198,500 | 0 |
| 15-Apr-2025 | 4,870.00 | 5,350.00 | 4,800.00 | 5,000.00 | 8,027,900 | 0 |
| 14-Apr-2025 | 4,130.00 | 5,000.00 | 4,130.00 | 4,860.00 | 7,275,800 | 0 |
| 11-Apr-2025 | 4,080.00 | 4,350.00 | 3,970.00 | 4,130.00 | 2,889,200 | 0 |
| 10-Apr-2025 | 3,980.00 | 4,280.00 | 3,740.00 | 4,070.00 | 6,106,400 | 0 |
| 09-Apr-2025 | 4,010.00 | 4,010.00 | 3,480.00 | 3,480.00 | 7,431,800 | 0 |
| 08-Apr-2025 | 4,090.00 | 4,270.00 | 4,090.00 | 4,090.00 | 2,866,000 | 0 |
| 27-Mar-2025 | 4,340.00 | 4,820.00 | 4,200.00 | 4,810.00 | 4,203,700 | 0 |
| 26-Mar-2025 | 4,210.00 | 4,600.00 | 4,180.00 | 4,340.00 | 5,353,800 | 0 |
| 25-Mar-2025 | 4,170.00 | 4,250.00 | 3,950.00 | 4,180.00 | 8,739,300 | 0 |
| 24-Mar-2025 | 4,840.00 | 4,840.00 | 4,090.00 | 4,110.00 | 7,205,500 | 0 |
| 21-Mar-2025 | 5,450.00 | 5,500.00 | 4,820.00 | 4,850.00 | 5,801,800 | 0 |
| 20-Mar-2025 | 5,100.00 | 5,425.00 | 4,950.00 | 5,375.00 | 12,564,400 | 0 |
| 19-Mar-2025 | 4,860.00 | 5,100.00 | 4,630.00 | 4,900.00 | 14,499,200 | 0 |
| 18-Mar-2025 | 5,175.00 | 5,225.00 | 4,150.00 | 4,800.00 | 10,987,200 | 0 |
| 17-Mar-2025 | 4,950.00 | 5,350.00 | 4,930.00 | 5,175.00 | 18,021,100 | 0 |
| 14-Mar-2025 | 4,940.00 | 5,075.00 | 4,840.00 | 4,950.00 | 24,665,500 | 0 |
| 13-Mar-2025 | 5,250.00 | 5,300.00 | 4,850.00 | 5,075.00 | 5,733,700 | 0 |
| 12-Mar-2025 | 5,400.00 | 5,450.00 | 4,800.00 | 5,175.00 | 35,621,900 | 0 |
| 11-Mar-2025 | 5,800.00 | 6,050.00 | 5,375.00 | 5,475.00 | 11,519,700 | 0 |
| 10-Mar-2025 | 6,300.00 | 6,300.00 | 5,800.00 | 5,825.00 | 7,543,100 | 0 |
| 07-Mar-2025 | 6,225.00 | 6,650.00 | 6,050.00 | 6,300.00 | 6,891,400 | 0 |
| 06-Mar-2025 | 6,200.00 | 6,725.00 | 6,125.00 | 6,325.00 | 11,952,000 | 0 |
| 05-Mar-2025 | 5,875.00 | 6,150.00 | 5,850.00 | 5,975.00 | 19,930,000 | 0 |
| 04-Mar-2025 | 7,200.00 | 7,200.00 | 5,775.00 | 5,850.00 | 34,799,400 | 0 |
| 03-Mar-2025 | 6,950.00 | 7,475.00 | 6,800.00 | 7,200.00 | 7,851,000 | 0 |
| 28-Feb-2025 | 7,250.00 | 7,375.00 | 6,625.00 | 6,775.00 | 4,388,900 | 0 |
| 27-Feb-2025 | 7,275.00 | 7,400.00 | 6,900.00 | 7,300.00 | 5,022,900 | 0 |
| 26-Feb-2025 | 7,400.00 | 7,725.00 | 7,125.00 | 7,200.00 | 4,911,700 | 0 |
| 25-Feb-2025 | 8,050.00 | 8,175.00 | 7,150.00 | 7,400.00 | 10,504,900 | 0 |
| 24-Feb-2025 | 8,600.00 | 8,725.00 | 7,725.00 | 8,000.00 | 12,123,800 | 0 |
| 21-Feb-2025 | 8,950.00 | 9,000.00 | 8,325.00 | 8,600.00 | 8,359,300 | 0 |
| 20-Feb-2025 | 8,975.00 | 9,125.00 | 8,650.00 | 8,950.00 | 4,792,400 | 0 |
| 19-Feb-2025 | 9,025.00 | 9,375.00 | 8,825.00 | 8,950.00 | 8,444,600 | 0 |
| 18-Feb-2025 | 9,300.00 | 9,700.00 | 8,775.00 | 9,000.00 | 21,002,800 | 0 |
| 17-Feb-2025 | 7,825.00 | 9,350.00 | 7,725.00 | 9,100.00 | 31,239,700 | 0 |
| 14-Feb-2025 | 7,375.00 | 7,875.00 | 7,150.00 | 7,800.00 | 12,895,600 | 0 |
| 13-Feb-2025 | 7,250.00 | 7,475.00 | 6,925.00 | 7,300.00 | 5,811,800 | 0 |
| 12-Feb-2025 | 6,650.00 | 7,375.00 | 6,575.00 | 7,200.00 | 9,055,900 | 0 |
| 11-Feb-2025 | 7,875.00 | 7,925.00 | 6,575.00 | 6,575.00 | 13,488,200 | 0 |
| 10-Feb-2025 | 7,600.00 | 7,900.00 | 6,150.00 | 7,725.00 | 20,958,400 | 0 |
| 07-Feb-2025 | 7,500.00 | 8,475.00 | 7,100.00 | 7,550.00 | 33,749,900 | 0 |