| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 21-Jul-2025 | 9,225.00 | 9,300.00 | 9,125.00 | 9,125.00 | 36,900 | 0 |
| 18-Jul-2025 | 9,350.00 | 9,350.00 | 9,200.00 | 9,225.00 | 48,200 | 0 |
| 17-Jul-2025 | 9,325.00 | 9,350.00 | 9,250.00 | 9,300.00 | 69,200 | 0 |
| 16-Jul-2025 | 9,200.00 | 9,325.00 | 9,200.00 | 9,300.00 | 202,100 | 0 |
| 15-Jul-2025 | 9,125.00 | 9,200.00 | 9,025.00 | 9,175.00 | 79,400 | 0 |
| 14-Jul-2025 | 9,125.00 | 9,175.00 | 9,100.00 | 9,125.00 | 49,900 | 0 |
| 11-Jul-2025 | 9,100.00 | 9,200.00 | 9,075.00 | 9,125.00 | 104,300 | 0 |
| 10-Jul-2025 | 9,150.00 | 9,150.00 | 9,050.00 | 9,100.00 | 18,300 | 0 |
| 09-Jul-2025 | 9,050.00 | 9,200.00 | 9,050.00 | 9,100.00 | 77,000 | 0 |
| 08-Jul-2025 | 9,075.00 | 9,075.00 | 8,975.00 | 9,050.00 | 14,200 | 0 |
| 07-Jul-2025 | 9,150.00 | 9,200.00 | 8,975.00 | 9,075.00 | 71,900 | 0 |
| 04-Jul-2025 | 9,000.00 | 9,250.00 | 8,950.00 | 9,125.00 | 143,300 | 0 |
| 03-Jul-2025 | 8,850.00 | 8,900.00 | 8,825.00 | 8,900.00 | 64,600 | 0 |
| 02-Jul-2025 | 8,850.00 | 8,900.00 | 8,775.00 | 8,850.00 | 225,000 | 0 |
| 01-Jul-2025 | 8,850.00 | 8,900.00 | 8,775.00 | 8,850.00 | 39,500 | 0 |
| 30-Jun-2025 | 8,875.00 | 8,875.00 | 8,800.00 | 8,825.00 | 22,100 | 0 |
| 26-Jun-2025 | 8,850.00 | 8,925.00 | 8,800.00 | 8,875.00 | 101,500 | 0 |
| 25-Jun-2025 | 8,850.00 | 8,850.00 | 8,800.00 | 8,800.00 | 4,500 | 0 |
| 24-Jun-2025 | 8,775.00 | 8,875.00 | 8,775.00 | 8,850.00 | 8,600 | 0 |
| 23-Jun-2025 | 8,800.00 | 8,800.00 | 8,700.00 | 8,750.00 | 82,600 | 0 |
| 20-Jun-2025 | 8,825.00 | 8,825.00 | 8,725.00 | 8,825.00 | 85,400 | 0 |
| 19-Jun-2025 | 8,975.00 | 8,975.00 | 8,650.00 | 8,850.00 | 227,300 | 0 |
| 18-Jun-2025 | 9,000.00 | 9,025.00 | 8,925.00 | 8,975.00 | 107,800 | 0 |
| 17-Jun-2025 | 9,000.00 | 9,025.00 | 8,975.00 | 9,000.00 | 50,300 | 0 |
| 16-Jun-2025 | 9,025.00 | 9,050.00 | 8,950.00 | 9,000.00 | 64,300 | 0 |
| 13-Jun-2025 | 9,000.00 | 9,000.00 | 8,900.00 | 8,975.00 | 102,700 | 0 |
| 12-Jun-2025 | 9,000.00 | 9,100.00 | 9,000.00 | 9,000.00 | 18,100 | 0 |
| 11-Jun-2025 | 8,950.00 | 9,100.00 | 8,950.00 | 9,000.00 | 48,000 | 0 |
| 10-Jun-2025 | 9,000.00 | 9,050.00 | 8,950.00 | 8,975.00 | 36,500 | 0 |
| 05-Jun-2025 | 8,875.00 | 9,050.00 | 8,875.00 | 9,000.00 | 58,100 | 0 |
| 04-Jun-2025 | 8,875.00 | 8,925.00 | 8,850.00 | 8,875.00 | 34,100 | 0 |
| 03-Jun-2025 | 8,925.00 | 8,950.00 | 8,850.00 | 8,875.00 | 75,000 | 0 |
| 02-Jun-2025 | 9,025.00 | 9,125.00 | 8,900.00 | 8,925.00 | 94,600 | 0 |
| 28-May-2025 | 9,200.00 | 9,200.00 | 8,975.00 | 9,025.00 | 350,800 | 0 |
| 27-May-2025 | 9,100.00 | 9,200.00 | 9,100.00 | 9,200.00 | 285,300 | 0 |
| 26-May-2025 | 8,925.00 | 9,075.00 | 8,925.00 | 9,075.00 | 302,500 | 0 |
| 23-May-2025 | 8,875.00 | 8,925.00 | 8,875.00 | 8,900.00 | 45,200 | 0 |
| 22-May-2025 | 8,875.00 | 8,900.00 | 8,850.00 | 8,900.00 | 59,200 | 0 |
| 21-May-2025 | 8,925.00 | 8,950.00 | 8,850.00 | 8,875.00 | 64,600 | 0 |
| 20-May-2025 | 8,925.00 | 8,950.00 | 8,800.00 | 8,900.00 | 102,600 | 0 |
| 19-May-2025 | 8,850.00 | 8,925.00 | 8,775.00 | 8,925.00 | 112,700 | 0 |
| 16-May-2025 | 8,850.00 | 8,850.00 | 8,775.00 | 8,850.00 | 64,600 | 0 |
| 15-May-2025 | 8,800.00 | 8,925.00 | 8,725.00 | 8,825.00 | 170,800 | 0 |
| 14-May-2025 | 8,800.00 | 8,900.00 | 8,750.00 | 8,775.00 | 67,500 | 0 |
| 09-May-2025 | 8,900.00 | 8,900.00 | 8,725.00 | 8,750.00 | 53,200 | 0 |
| 08-May-2025 | 8,900.00 | 8,925.00 | 8,725.00 | 8,775.00 | 258,800 | 0 |
| 07-May-2025 | 8,850.00 | 8,925.00 | 8,825.00 | 8,900.00 | 213,600 | 0 |
| 06-May-2025 | 8,900.00 | 8,925.00 | 8,825.00 | 8,850.00 | 49,300 | 0 |
| 05-May-2025 | 8,975.00 | 9,000.00 | 8,800.00 | 8,900.00 | 112,300 | 0 |
| 02-May-2025 | 9,000.00 | 9,075.00 | 8,900.00 | 8,950.00 | 232,500 | 0 |
| 30-Apr-2025 | 10,400.00 | 10,400.00 | 8,750.00 | 8,850.00 | 1,577,900 | 0 |
| 29-Apr-2025 | 8,675.00 | 8,700.00 | 8,650.00 | 8,675.00 | 91,300 | 0 |
| 28-Apr-2025 | 8,650.00 | 8,700.00 | 8,600.00 | 8,675.00 | 148,600 | 0 |
| 25-Apr-2025 | 8,600.00 | 8,650.00 | 8,525.00 | 8,600.00 | 62,800 | 0 |
| 24-Apr-2025 | 8,625.00 | 8,650.00 | 8,550.00 | 8,550.00 | 83,800 | 0 |
| 23-Apr-2025 | 8,500.00 | 8,700.00 | 8,500.00 | 8,600.00 | 82,600 | 0 |
| 22-Apr-2025 | 8,450.00 | 8,500.00 | 8,400.00 | 8,500.00 | 44,200 | 0 |
| 21-Apr-2025 | 8,450.00 | 8,575.00 | 8,400.00 | 8,450.00 | 68,000 | 0 |
| 17-Apr-2025 | 8,575.00 | 8,575.00 | 8,400.00 | 8,450.00 | 169,300 | 0 |
| 16-Apr-2025 | 8,650.00 | 8,675.00 | 8,525.00 | 8,550.00 | 138,600 | 0 |
| 15-Apr-2025 | 8,725.00 | 8,800.00 | 8,650.00 | 8,650.00 | 208,900 | 0 |
| 14-Apr-2025 | 8,725.00 | 8,825.00 | 8,600.00 | 8,700.00 | 539,500 | 0 |
| 11-Apr-2025 | 9,125.00 | 9,300.00 | 9,100.00 | 9,275.00 | 324,500 | 0 |
| 10-Apr-2025 | 9,000.00 | 9,200.00 | 9,000.00 | 9,100.00 | 257,800 | 0 |
| 09-Apr-2025 | 8,875.00 | 9,050.00 | 8,875.00 | 8,925.00 | 204,900 | 0 |
| 08-Apr-2025 | 9,075.00 | 9,075.00 | 8,725.00 | 8,850.00 | 347,800 | 0 |
| 27-Mar-2025 | 9,000.00 | 9,225.00 | 9,000.00 | 9,200.00 | 111,600 | 0 |
| 26-Mar-2025 | 8,950.00 | 9,100.00 | 8,925.00 | 8,925.00 | 80,600 | 0 |
| 25-Mar-2025 | 8,800.00 | 9,050.00 | 8,700.00 | 8,950.00 | 88,500 | 0 |
| 24-Mar-2025 | 8,850.00 | 8,850.00 | 8,625.00 | 8,800.00 | 48,300 | 0 |
| 21-Mar-2025 | 8,950.00 | 9,000.00 | 8,825.00 | 8,850.00 | 68,500 | 0 |
| 20-Mar-2025 | 8,800.00 | 8,975.00 | 8,800.00 | 8,975.00 | 58,900 | 0 |
| 19-Mar-2025 | 8,800.00 | 8,875.00 | 8,700.00 | 8,750.00 | 64,100 | 0 |
| 18-Mar-2025 | 8,875.00 | 8,875.00 | 8,600.00 | 8,800.00 | 87,600 | 0 |
| 17-Mar-2025 | 9,000.00 | 9,000.00 | 8,825.00 | 8,825.00 | 54,500 | 0 |
| 14-Mar-2025 | 9,000.00 | 9,000.00 | 8,875.00 | 8,875.00 | 38,700 | 0 |
| 13-Mar-2025 | 8,950.00 | 9,000.00 | 8,900.00 | 9,000.00 | 31,700 | 0 |
| 12-Mar-2025 | 8,850.00 | 9,050.00 | 8,850.00 | 8,950.00 | 18,500 | 0 |
| 11-Mar-2025 | 8,900.00 | 9,100.00 | 8,850.00 | 8,850.00 | 59,800 | 0 |
| 10-Mar-2025 | 8,975.00 | 9,000.00 | 8,775.00 | 8,875.00 | 33,400 | 0 |
| 07-Mar-2025 | 9,025.00 | 9,075.00 | 8,950.00 | 9,000.00 | 64,600 | 0 |
| 06-Mar-2025 | 9,125.00 | 9,125.00 | 8,975.00 | 9,000.00 | 60,100 | 0 |
| 05-Mar-2025 | 8,875.00 | 9,100.00 | 8,875.00 | 9,075.00 | 73,300 | 0 |
| 04-Mar-2025 | 8,875.00 | 8,900.00 | 8,800.00 | 8,875.00 | 29,600 | 0 |
| 03-Mar-2025 | 8,775.00 | 8,975.00 | 8,700.00 | 8,875.00 | 94,200 | 0 |
| 28-Feb-2025 | 8,975.00 | 8,975.00 | 8,725.00 | 8,775.00 | 124,800 | 0 |
| 27-Feb-2025 | 9,100.00 | 9,125.00 | 8,900.00 | 8,975.00 | 147,500 | 0 |
| 26-Feb-2025 | 9,175.00 | 9,200.00 | 9,050.00 | 9,100.00 | 53,100 | 0 |
| 25-Feb-2025 | 9,225.00 | 9,225.00 | 9,000.00 | 9,075.00 | 132,300 | 0 |
| 24-Feb-2025 | 9,250.00 | 9,275.00 | 9,200.00 | 9,225.00 | 32,400 | 0 |
| 21-Feb-2025 | 9,275.00 | 9,350.00 | 9,250.00 | 9,275.00 | 31,900 | 0 |
| 20-Feb-2025 | 9,275.00 | 9,325.00 | 9,225.00 | 9,250.00 | 25,300 | 0 |
| 19-Feb-2025 | 9,275.00 | 9,375.00 | 9,250.00 | 9,275.00 | 50,200 | 0 |
| 18-Feb-2025 | 9,350.00 | 9,400.00 | 9,250.00 | 9,250.00 | 167,600 | 0 |
| 17-Feb-2025 | 9,475.00 | 9,475.00 | 9,300.00 | 9,300.00 | 330,400 | 0 |
| 14-Feb-2025 | 9,625.00 | 9,675.00 | 9,400.00 | 9,525.00 | 114,200 | 0 |
| 13-Feb-2025 | 9,625.00 | 9,750.00 | 9,500.00 | 9,625.00 | 12,000 | 0 |
| 12-Feb-2025 | 9,550.00 | 9,625.00 | 9,500.00 | 9,500.00 | 132,000 | 0 |
| 11-Feb-2025 | 9,575.00 | 9,625.00 | 9,550.00 | 9,600.00 | 29,300 | 0 |
| 10-Feb-2025 | 9,725.00 | 9,750.00 | 9,500.00 | 9,575.00 | 58,400 | 0 |