| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 6,125.00 | 6,150.00 | 6,000.00 | 6,025.00 | 4,635,400 | 0 |
| 17-Jul-2025 | 6,100.00 | 6,175.00 | 6,050.00 | 6,075.00 | 4,292,500 | 0 |
| 16-Jul-2025 | 6,225.00 | 6,250.00 | 6,050.00 | 6,075.00 | 6,492,400 | 0 |
| 15-Jul-2025 | 6,300.00 | 6,375.00 | 6,050.00 | 6,125.00 | 8,582,900 | 0 |
| 14-Jul-2025 | 6,050.00 | 6,350.00 | 6,050.00 | 6,275.00 | 14,136,300 | 0 |
| 11-Jul-2025 | 6,000.00 | 6,150.00 | 5,950.00 | 6,025.00 | 4,203,000 | 0 |
| 10-Jul-2025 | 6,125.00 | 6,175.00 | 5,950.00 | 5,975.00 | 5,013,700 | 0 |
| 09-Jul-2025 | 5,750.00 | 6,250.00 | 5,725.00 | 6,075.00 | 18,048,400 | 0 |
| 08-Jul-2025 | 5,575.00 | 5,800.00 | 5,525.00 | 5,700.00 | 5,276,000 | 0 |
| 07-Jul-2025 | 5,425.00 | 5,600.00 | 5,400.00 | 5,550.00 | 3,570,100 | 0 |
| 04-Jul-2025 | 5,425.00 | 5,500.00 | 5,400.00 | 5,425.00 | 1,994,400 | 0 |
| 03-Jul-2025 | 5,425.00 | 5,550.00 | 5,400.00 | 5,425.00 | 2,516,200 | 0 |
| 02-Jul-2025 | 5,725.00 | 5,725.00 | 5,400.00 | 5,400.00 | 5,628,500 | 0 |
| 01-Jul-2025 | 5,775.00 | 5,850.00 | 5,725.00 | 5,725.00 | 2,065,100 | 0 |
| 30-Jun-2025 | 5,750.00 | 5,900.00 | 5,700.00 | 5,775.00 | 3,173,900 | 0 |
| 26-Jun-2025 | 5,900.00 | 5,950.00 | 5,775.00 | 5,850.00 | 2,768,300 | 0 |
| 25-Jun-2025 | 5,950.00 | 5,950.00 | 5,800.00 | 5,800.00 | 3,115,700 | 0 |
| 24-Jun-2025 | 5,900.00 | 5,925.00 | 5,800.00 | 5,850.00 | 3,814,900 | 0 |
| 23-Jun-2025 | 5,900.00 | 5,900.00 | 5,500.00 | 5,700.00 | 7,750,400 | 0 |
| 20-Jun-2025 | 6,000.00 | 6,100.00 | 5,875.00 | 6,100.00 | 5,966,200 | 0 |
| 19-Jun-2025 | 6,300.00 | 6,375.00 | 5,875.00 | 6,000.00 | 12,690,700 | 0 |
| 18-Jun-2025 | 6,050.00 | 6,300.00 | 5,950.00 | 6,250.00 | 13,859,400 | 0 |
| 17-Jun-2025 | 6,150.00 | 6,325.00 | 5,975.00 | 6,025.00 | 10,574,000 | 0 |
| 16-Jun-2025 | 6,100.00 | 6,350.00 | 6,025.00 | 6,150.00 | 6,709,500 | 0 |
| 13-Jun-2025 | 6,250.00 | 6,250.00 | 6,100.00 | 6,100.00 | 5,883,200 | 0 |
| 12-Jun-2025 | 6,375.00 | 6,500.00 | 6,225.00 | 6,300.00 | 6,987,100 | 0 |
| 11-Jun-2025 | 6,275.00 | 6,500.00 | 6,250.00 | 6,375.00 | 7,860,100 | 0 |
| 10-Jun-2025 | 6,300.00 | 6,400.00 | 6,250.00 | 6,275.00 | 4,928,500 | 0 |
| 05-Jun-2025 | 6,525.00 | 6,550.00 | 6,375.00 | 6,450.00 | 3,076,200 | 0 |
| 04-Jun-2025 | 6,400.00 | 6,775.00 | 6,325.00 | 6,500.00 | 12,725,800 | 0 |
| 03-Jun-2025 | 6,225.00 | 6,575.00 | 6,000.00 | 6,350.00 | 8,045,100 | 0 |
| 02-Jun-2025 | 6,300.00 | 6,350.00 | 6,200.00 | 6,225.00 | 2,738,800 | 0 |
| 28-May-2025 | 6,350.00 | 6,350.00 | 6,275.00 | 6,300.00 | 2,694,600 | 0 |
| 27-May-2025 | 6,325.00 | 6,400.00 | 6,300.00 | 6,325.00 | 2,835,500 | 0 |
| 26-May-2025 | 6,325.00 | 6,400.00 | 6,250.00 | 6,300.00 | 2,240,600 | 0 |
| 23-May-2025 | 6,275.00 | 6,350.00 | 6,250.00 | 6,325.00 | 2,345,500 | 0 |
| 22-May-2025 | 6,400.00 | 6,475.00 | 6,275.00 | 6,325.00 | 3,742,400 | 0 |
| 21-May-2025 | 6,375.00 | 6,625.00 | 6,375.00 | 6,400.00 | 8,969,800 | 0 |
| 20-May-2025 | 6,475.00 | 6,500.00 | 6,250.00 | 6,350.00 | 9,369,200 | 0 |
| 19-May-2025 | 6,725.00 | 6,800.00 | 6,425.00 | 6,475.00 | 12,010,200 | 0 |
| 16-May-2025 | 6,975.00 | 7,050.00 | 6,700.00 | 6,700.00 | 12,254,200 | 0 |
| 15-May-2025 | 7,000.00 | 7,300.00 | 6,925.00 | 6,925.00 | 23,384,100 | 0 |
| 14-May-2025 | 7,000.00 | 7,100.00 | 6,775.00 | 6,925.00 | 8,083,400 | 0 |
| 09-May-2025 | 6,950.00 | 7,025.00 | 6,800.00 | 6,825.00 | 3,817,800 | 0 |
| 08-May-2025 | 7,150.00 | 7,150.00 | 6,900.00 | 6,925.00 | 7,918,100 | 0 |
| 07-May-2025 | 7,275.00 | 7,325.00 | 7,075.00 | 7,150.00 | 8,316,000 | 0 |
| 06-May-2025 | 7,375.00 | 7,375.00 | 7,150.00 | 7,275.00 | 7,323,500 | 0 |
| 05-May-2025 | 7,200.00 | 7,375.00 | 7,075.00 | 7,350.00 | 8,709,500 | 0 |
| 02-May-2025 | 6,700.00 | 7,650.00 | 6,625.00 | 7,200.00 | 24,420,800 | 0 |
| 30-Apr-2025 | 6,650.00 | 6,825.00 | 6,600.00 | 6,700.00 | 4,422,500 | 0 |
| 29-Apr-2025 | 6,875.00 | 6,900.00 | 6,575.00 | 6,625.00 | 4,627,200 | 0 |
| 28-Apr-2025 | 6,825.00 | 6,900.00 | 6,600.00 | 6,800.00 | 4,664,400 | 0 |
| 25-Apr-2025 | 6,875.00 | 6,925.00 | 6,750.00 | 6,825.00 | 2,841,700 | 0 |
| 24-Apr-2025 | 7,200.00 | 7,225.00 | 6,725.00 | 6,800.00 | 13,087,800 | 0 |
| 23-Apr-2025 | 6,600.00 | 7,050.00 | 6,600.00 | 7,025.00 | 19,427,800 | 0 |
| 22-Apr-2025 | 6,200.00 | 6,550.00 | 6,175.00 | 6,400.00 | 9,223,100 | 0 |
| 21-Apr-2025 | 6,400.00 | 6,525.00 | 6,150.00 | 6,200.00 | 5,405,500 | 0 |
| 17-Apr-2025 | 6,350.00 | 6,550.00 | 6,225.00 | 6,300.00 | 6,706,000 | 0 |
| 16-Apr-2025 | 5,775.00 | 6,475.00 | 5,750.00 | 6,350.00 | 19,942,300 | 0 |
| 15-Apr-2025 | 5,850.00 | 6,050.00 | 5,675.00 | 5,700.00 | 6,774,300 | 0 |
| 14-Apr-2025 | 5,350.00 | 5,925.00 | 5,325.00 | 5,800.00 | 6,102,600 | 0 |
| 11-Apr-2025 | 5,200.00 | 5,600.00 | 5,150.00 | 5,350.00 | 5,905,600 | 0 |
| 10-Apr-2025 | 5,600.00 | 5,775.00 | 5,175.00 | 5,400.00 | 12,804,100 | 0 |
| 09-Apr-2025 | 5,000.00 | 5,150.00 | 4,750.00 | 4,990.00 | 10,219,200 | 0 |
| 08-Apr-2025 | 5,075.00 | 5,350.00 | 5,075.00 | 5,075.00 | 16,392,800 | 0 |
| 27-Mar-2025 | 5,800.00 | 6,075.00 | 5,450.00 | 5,950.00 | 32,394,900 | 0 |
| 26-Mar-2025 | 4,530.00 | 5,125.00 | 4,500.00 | 5,075.00 | 9,297,400 | 0 |
| 25-Mar-2025 | 4,520.00 | 4,680.00 | 4,390.00 | 4,500.00 | 10,797,100 | 0 |
| 24-Mar-2025 | 5,000.00 | 5,025.00 | 4,300.00 | 4,510.00 | 12,314,700 | 0 |
| 21-Mar-2025 | 5,300.00 | 5,325.00 | 4,950.00 | 5,000.00 | 6,739,300 | 0 |
| 20-Mar-2025 | 5,300.00 | 5,600.00 | 5,275.00 | 5,300.00 | 5,084,500 | 0 |
| 19-Mar-2025 | 5,225.00 | 5,400.00 | 5,125.00 | 5,250.00 | 4,451,800 | 0 |
| 18-Mar-2025 | 5,700.00 | 5,750.00 | 4,560.00 | 5,125.00 | 21,629,600 | 0 |
| 17-Mar-2025 | 6,000.00 | 6,100.00 | 5,675.00 | 5,700.00 | 4,188,200 | 0 |
| 14-Mar-2025 | 6,225.00 | 6,325.00 | 5,750.00 | 6,050.00 | 8,472,500 | 0 |
| 13-Mar-2025 | 6,550.00 | 6,600.00 | 6,075.00 | 6,225.00 | 6,066,700 | 0 |
| 12-Mar-2025 | 6,700.00 | 6,725.00 | 6,500.00 | 6,525.00 | 3,024,300 | 0 |
| 11-Mar-2025 | 6,700.00 | 6,900.00 | 6,525.00 | 6,725.00 | 4,318,900 | 0 |
| 10-Mar-2025 | 6,950.00 | 6,975.00 | 6,675.00 | 6,750.00 | 2,513,700 | 0 |
| 07-Mar-2025 | 6,925.00 | 7,125.00 | 6,800.00 | 6,900.00 | 5,072,800 | 0 |
| 06-Mar-2025 | 6,725.00 | 6,975.00 | 6,675.00 | 6,850.00 | 4,597,500 | 0 |
| 05-Mar-2025 | 6,825.00 | 6,950.00 | 6,625.00 | 6,700.00 | 3,988,900 | 0 |
| 04-Mar-2025 | 7,450.00 | 7,500.00 | 6,525.00 | 6,825.00 | 9,269,800 | 0 |
| 03-Mar-2025 | 7,000.00 | 7,350.00 | 6,775.00 | 7,350.00 | 9,809,100 | 0 |
| 28-Feb-2025 | 7,000.00 | 7,025.00 | 6,575.00 | 6,750.00 | 5,866,400 | 0 |
| 27-Feb-2025 | 7,050.00 | 7,150.00 | 6,900.00 | 7,025.00 | 3,715,400 | 0 |
| 26-Feb-2025 | 7,225.00 | 7,325.00 | 6,925.00 | 7,025.00 | 5,368,900 | 0 |
| 25-Feb-2025 | 7,225.00 | 7,300.00 | 6,900.00 | 7,225.00 | 10,204,200 | 0 |
| 24-Feb-2025 | 7,475.00 | 7,600.00 | 7,125.00 | 7,200.00 | 10,000,600 | 0 |
| 21-Feb-2025 | 7,300.00 | 7,400.00 | 7,200.00 | 7,250.00 | 8,432,500 | 0 |
| 20-Feb-2025 | 7,775.00 | 7,875.00 | 7,175.00 | 7,200.00 | 14,032,700 | 0 |
| 19-Feb-2025 | 7,950.00 | 8,075.00 | 7,700.00 | 7,750.00 | 7,718,700 | 0 |
| 18-Feb-2025 | 8,050.00 | 8,100.00 | 7,775.00 | 7,900.00 | 5,952,800 | 0 |
| 17-Feb-2025 | 8,225.00 | 8,475.00 | 7,900.00 | 8,025.00 | 12,195,100 | 0 |
| 14-Feb-2025 | 7,925.00 | 8,325.00 | 7,925.00 | 8,150.00 | 11,026,800 | 0 |
| 13-Feb-2025 | 7,475.00 | 8,075.00 | 7,350.00 | 7,850.00 | 13,472,000 | 0 |
| 12-Feb-2025 | 7,025.00 | 7,500.00 | 6,825.00 | 7,425.00 | 8,490,200 | 0 |
| 11-Feb-2025 | 7,500.00 | 7,600.00 | 6,850.00 | 6,975.00 | 7,135,700 | 0 |
| 10-Feb-2025 | 7,600.00 | 7,650.00 | 7,175.00 | 7,475.00 | 5,564,000 | 0 |
| 07-Feb-2025 | 7,300.00 | 7,800.00 | 7,150.00 | 7,600.00 | 7,605,000 | 0 |