| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 8,550.00 | 8,575.00 | 8,425.00 | 8,425.00 | 80,432,200 | 0 |
| 17-Jul-2025 | 8,500.00 | 8,550.00 | 8,500.00 | 8,525.00 | 86,016,400 | 0 |
| 16-Jul-2025 | 8,550.00 | 8,600.00 | 8,500.00 | 8,525.00 | 97,475,300 | 0 |
| 15-Jul-2025 | 8,600.00 | 8,600.00 | 8,475.00 | 8,550.00 | 77,219,300 | 0 |
| 14-Jul-2025 | 8,650.00 | 8,675.00 | 8,450.00 | 8,525.00 | 125,196,000 | 0 |
| 11-Jul-2025 | 8,575.00 | 8,675.00 | 8,575.00 | 8,625.00 | 135,986,500 | 0 |
| 10-Jul-2025 | 8,525.00 | 8,650.00 | 8,500.00 | 8,600.00 | 111,769,400 | 0 |
| 09-Jul-2025 | 8,500.00 | 8,550.00 | 8,450.00 | 8,500.00 | 94,459,300 | 0 |
| 08-Jul-2025 | 8,550.00 | 8,600.00 | 8,425.00 | 8,500.00 | 215,611,000 | 0 |
| 07-Jul-2025 | 8,625.00 | 8,650.00 | 8,550.00 | 8,625.00 | 49,936,900 | 0 |
| 04-Jul-2025 | 8,650.00 | 8,700.00 | 8,550.00 | 8,650.00 | 43,593,300 | 0 |
| 03-Jul-2025 | 8,700.00 | 8,750.00 | 8,600.00 | 8,600.00 | 50,370,800 | 0 |
| 02-Jul-2025 | 8,575.00 | 8,675.00 | 8,575.00 | 8,675.00 | 68,545,100 | 0 |
| 01-Jul-2025 | 8,750.00 | 8,775.00 | 8,600.00 | 8,700.00 | 82,364,500 | 0 |
| 30-Jun-2025 | 8,575.00 | 8,825.00 | 8,550.00 | 8,675.00 | 185,441,800 | 0 |
| 26-Jun-2025 | 8,525.00 | 8,650.00 | 8,525.00 | 8,650.00 | 117,281,700 | 0 |
| 25-Jun-2025 | 8,725.00 | 8,775.00 | 8,475.00 | 8,600.00 | 117,561,000 | 0 |
| 24-Jun-2025 | 8,725.00 | 8,850.00 | 8,700.00 | 8,775.00 | 110,158,900 | 0 |
| 23-Jun-2025 | 8,575.00 | 8,700.00 | 8,500.00 | 8,625.00 | 87,324,500 | 0 |
| 20-Jun-2025 | 8,700.00 | 8,875.00 | 8,625.00 | 8,700.00 | 445,915,100 | 0 |
| 19-Jun-2025 | 8,900.00 | 8,925.00 | 8,750.00 | 8,775.00 | 78,879,500 | 0 |
| 18-Jun-2025 | 8,950.00 | 9,025.00 | 8,900.00 | 8,900.00 | 86,270,200 | 0 |
| 17-Jun-2025 | 8,975.00 | 9,100.00 | 8,975.00 | 9,075.00 | 54,927,900 | 0 |
| 16-Jun-2025 | 8,925.00 | 9,000.00 | 8,900.00 | 8,925.00 | 57,825,000 | 0 |
| 13-Jun-2025 | 9,100.00 | 9,125.00 | 8,975.00 | 9,025.00 | 83,318,000 | 0 |
| 12-Jun-2025 | 9,000.00 | 9,125.00 | 9,000.00 | 9,125.00 | 41,337,300 | 0 |
| 11-Jun-2025 | 9,100.00 | 9,125.00 | 9,050.00 | 9,050.00 | 56,632,600 | 0 |
| 10-Jun-2025 | 8,975.00 | 9,100.00 | 8,950.00 | 9,100.00 | 80,406,400 | 0 |
| 05-Jun-2025 | 9,000.00 | 9,050.00 | 8,900.00 | 8,925.00 | 95,529,000 | 0 |
| 04-Jun-2025 | 9,100.00 | 9,125.00 | 8,950.00 | 8,975.00 | 93,357,200 | 0 |
| 03-Jun-2025 | 9,050.00 | 9,125.00 | 8,950.00 | 9,050.00 | 128,318,100 | 0 |
| 02-Jun-2025 | 9,025.00 | 9,175.00 | 9,025.00 | 9,100.00 | 264,428,700 | 0 |
| 28-May-2025 | 9,450.00 | 9,550.00 | 9,400.00 | 9,400.00 | 236,950,800 | 0 |
| 27-May-2025 | 9,550.00 | 9,600.00 | 9,450.00 | 9,450.00 | 93,212,000 | 0 |
| 26-May-2025 | 9,600.00 | 9,650.00 | 9,500.00 | 9,625.00 | 56,625,300 | 0 |
| 23-May-2025 | 9,675.00 | 9,700.00 | 9,625.00 | 9,675.00 | 48,521,800 | 0 |
| 22-May-2025 | 9,800.00 | 9,800.00 | 9,650.00 | 9,650.00 | 103,113,000 | 0 |
| 21-May-2025 | 9,700.00 | 9,725.00 | 9,550.00 | 9,700.00 | 169,739,200 | 0 |
| 20-May-2025 | 9,500.00 | 9,675.00 | 9,475.00 | 9,475.00 | 160,614,800 | 0 |
| 19-May-2025 | 9,275.00 | 9,500.00 | 9,250.00 | 9,500.00 | 111,597,200 | 0 |
| 16-May-2025 | 9,300.00 | 9,325.00 | 9,225.00 | 9,300.00 | 63,007,500 | 0 |
| 15-May-2025 | 9,275.00 | 9,400.00 | 9,250.00 | 9,275.00 | 101,401,300 | 0 |
| 14-May-2025 | 9,250.00 | 9,300.00 | 9,150.00 | 9,275.00 | 149,002,900 | 0 |
| 09-May-2025 | 9,050.00 | 9,050.00 | 8,975.00 | 9,000.00 | 47,167,500 | 0 |
| 08-May-2025 | 9,075.00 | 9,200.00 | 8,925.00 | 8,975.00 | 99,614,500 | 0 |
| 07-May-2025 | 9,075.00 | 9,100.00 | 9,000.00 | 9,075.00 | 77,382,000 | 0 |
| 06-May-2025 | 9,050.00 | 9,050.00 | 8,975.00 | 9,025.00 | 48,860,500 | 0 |
| 05-May-2025 | 9,000.00 | 9,050.00 | 8,975.00 | 8,975.00 | 86,385,600 | 0 |
| 02-May-2025 | 9,000.00 | 9,000.00 | 8,850.00 | 8,975.00 | 92,219,000 | 0 |
| 30-Apr-2025 | 8,800.00 | 8,925.00 | 8,675.00 | 8,825.00 | 164,597,500 | 0 |
| 29-Apr-2025 | 8,800.00 | 8,825.00 | 8,700.00 | 8,725.00 | 60,315,700 | 0 |
| 28-Apr-2025 | 8,750.00 | 8,775.00 | 8,650.00 | 8,775.00 | 73,235,400 | 0 |
| 25-Apr-2025 | 8,650.00 | 8,650.00 | 8,575.00 | 8,600.00 | 58,297,000 | 0 |
| 24-Apr-2025 | 8,850.00 | 8,850.00 | 8,475.00 | 8,475.00 | 143,675,300 | 0 |
| 23-Apr-2025 | 8,550.00 | 8,725.00 | 8,550.00 | 8,725.00 | 92,329,600 | 0 |
| 22-Apr-2025 | 8,325.00 | 8,500.00 | 8,325.00 | 8,500.00 | 56,537,100 | 0 |
| 21-Apr-2025 | 8,500.00 | 8,500.00 | 8,300.00 | 8,300.00 | 40,683,800 | 0 |
| 17-Apr-2025 | 8,450.00 | 8,500.00 | 8,350.00 | 8,500.00 | 83,540,600 | 0 |
| 16-Apr-2025 | 8,500.00 | 8,550.00 | 8,425.00 | 8,475.00 | 76,874,900 | 0 |
| 15-Apr-2025 | 8,575.00 | 8,600.00 | 8,450.00 | 8,575.00 | 83,431,800 | 0 |
| 14-Apr-2025 | 8,250.00 | 8,400.00 | 8,250.00 | 8,400.00 | 83,319,300 | 0 |
| 11-Apr-2025 | 8,200.00 | 8,325.00 | 8,050.00 | 8,275.00 | 82,603,000 | 0 |
| 10-Apr-2025 | 8,500.00 | 8,650.00 | 8,175.00 | 8,225.00 | 144,148,600 | 0 |
| 09-Apr-2025 | 7,700.00 | 7,950.00 | 7,675.00 | 7,925.00 | 136,753,900 | 0 |
| 08-Apr-2025 | 7,400.00 | 8,000.00 | 7,275.00 | 7,775.00 | 533,073,600 | 0 |
| 27-Mar-2025 | 8,425.00 | 8,575.00 | 8,375.00 | 8,500.00 | 122,943,900 | 0 |
| 26-Mar-2025 | 8,300.00 | 8,650.00 | 8,275.00 | 8,525.00 | 283,104,600 | 0 |
| 25-Mar-2025 | 8,075.00 | 8,150.00 | 8,000.00 | 8,050.00 | 136,341,700 | 0 |
| 24-Mar-2025 | 7,825.00 | 8,100.00 | 7,625.00 | 7,950.00 | 331,836,800 | 0 |
| 21-Mar-2025 | 8,275.00 | 8,275.00 | 7,900.00 | 7,900.00 | 377,916,400 | 0 |
| 20-Mar-2025 | 8,450.00 | 8,475.00 | 8,350.00 | 8,375.00 | 152,917,300 | 0 |
| 19-Mar-2025 | 8,300.00 | 8,400.00 | 8,225.00 | 8,325.00 | 214,108,200 | 0 |
| 18-Mar-2025 | 8,500.00 | 8,550.00 | 8,075.00 | 8,300.00 | 417,305,700 | 0 |
| 17-Mar-2025 | 8,750.00 | 8,775.00 | 8,550.00 | 8,600.00 | 151,365,700 | 0 |
| 14-Mar-2025 | 8,800.00 | 8,925.00 | 8,750.00 | 8,750.00 | 111,397,800 | 0 |
| 13-Mar-2025 | 9,150.00 | 9,175.00 | 8,975.00 | 8,975.00 | 83,030,700 | 0 |
| 12-Mar-2025 | 9,025.00 | 9,125.00 | 8,975.00 | 9,125.00 | 87,968,900 | 0 |
| 11-Mar-2025 | 8,950.00 | 9,050.00 | 8,875.00 | 8,925.00 | 109,295,600 | 0 |
| 10-Mar-2025 | 8,750.00 | 8,975.00 | 8,725.00 | 8,925.00 | 97,652,100 | 0 |
| 07-Mar-2025 | 9,000.00 | 9,000.00 | 8,925.00 | 8,925.00 | 82,295,300 | 0 |
| 06-Mar-2025 | 9,200.00 | 9,200.00 | 8,975.00 | 8,975.00 | 96,270,100 | 0 |
| 05-Mar-2025 | 8,825.00 | 9,175.00 | 8,825.00 | 9,000.00 | 155,207,900 | 0 |
| 04-Mar-2025 | 8,900.00 | 8,925.00 | 8,675.00 | 8,850.00 | 125,418,500 | 0 |
| 03-Mar-2025 | 8,600.00 | 8,900.00 | 8,550.00 | 8,800.00 | 192,944,300 | 0 |
| 28-Feb-2025 | 8,525.00 | 8,675.00 | 8,425.00 | 8,425.00 | 293,095,000 | 0 |
| 27-Feb-2025 | 8,800.00 | 8,800.00 | 8,500.00 | 8,525.00 | 199,991,600 | 0 |
| 26-Feb-2025 | 8,800.00 | 8,900.00 | 8,725.00 | 8,775.00 | 117,843,500 | 0 |
| 25-Feb-2025 | 8,900.00 | 9,000.00 | 8,825.00 | 8,825.00 | 101,592,700 | 0 |
| 24-Feb-2025 | 8,925.00 | 8,975.00 | 8,875.00 | 8,925.00 | 108,530,300 | 0 |
| 21-Feb-2025 | 8,950.00 | 9,000.00 | 8,925.00 | 9,000.00 | 106,054,700 | 0 |
| 20-Feb-2025 | 8,975.00 | 9,025.00 | 8,950.00 | 9,000.00 | 119,260,800 | 0 |
| 19-Feb-2025 | 9,225.00 | 9,250.00 | 8,950.00 | 8,950.00 | 154,438,200 | 0 |
| 18-Feb-2025 | 9,325.00 | 9,575.00 | 9,250.00 | 9,300.00 | 107,318,300 | 0 |
| 17-Feb-2025 | 8,975.00 | 9,325.00 | 8,975.00 | 9,325.00 | 89,096,400 | 0 |
| 14-Feb-2025 | 9,000.00 | 9,075.00 | 8,950.00 | 8,975.00 | 116,274,500 | 0 |
| 13-Feb-2025 | 9,100.00 | 9,150.00 | 9,000.00 | 9,000.00 | 90,439,700 | 0 |
| 12-Feb-2025 | 8,950.00 | 9,150.00 | 8,950.00 | 9,150.00 | 121,172,600 | 0 |
| 11-Feb-2025 | 9,025.00 | 9,100.00 | 9,000.00 | 9,075.00 | 71,188,300 | 0 |
| 10-Feb-2025 | 9,025.00 | 9,250.00 | 9,025.00 | 9,150.00 | 76,209,100 | 0 |
| 07-Feb-2025 | 8,950.00 | 9,350.00 | 8,825.00 | 9,350.00 | 131,162,200 | 0 |