| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Oct-2025 | 3,890.00 | 3,900.00 | 3,880.00 | 3,900.00 | 526,000 | 0 |
| 03-Oct-2025 | 3,890.00 | 3,910.00 | 3,880.00 | 3,890.00 | 604,800 | 0 |
| 02-Oct-2025 | 3,910.00 | 3,910.00 | 3,890.00 | 3,910.00 | 393,200 | 0 |
| 01-Oct-2025 | 3,910.00 | 3,930.00 | 3,900.00 | 3,910.00 | 185,400 | 0 |
| 30-Sep-2025 | 3,910.00 | 3,930.00 | 3,900.00 | 3,910.00 | 205,700 | 0 |
| 29-Sep-2025 | 3,920.00 | 3,920.00 | 3,900.00 | 3,910.00 | 450,000 | 0 |
| 26-Sep-2025 | 3,910.00 | 3,920.00 | 3,890.00 | 3,920.00 | 340,100 | 0 |
| 25-Sep-2025 | 3,920.00 | 3,920.00 | 3,890.00 | 3,910.00 | 368,500 | 0 |
| 24-Sep-2025 | 3,920.00 | 3,920.00 | 3,900.00 | 3,910.00 | 360,400 | 0 |
| 23-Sep-2025 | 3,910.00 | 3,930.00 | 3,880.00 | 3,910.00 | 954,700 | 0 |
| 22-Sep-2025 | 3,930.00 | 3,930.00 | 3,900.00 | 3,910.00 | 542,700 | 0 |
| 19-Sep-2025 | 3,920.00 | 3,930.00 | 3,910.00 | 3,930.00 | 238,600 | 0 |
| 18-Sep-2025 | 3,950.00 | 3,950.00 | 3,900.00 | 3,920.00 | 223,900 | 0 |
| 17-Sep-2025 | 3,950.00 | 3,950.00 | 3,920.00 | 3,950.00 | 249,800 | 0 |
| 16-Sep-2025 | 3,930.00 | 3,950.00 | 3,930.00 | 3,950.00 | 247,100 | 0 |
| 15-Sep-2025 | 3,930.00 | 3,960.00 | 3,920.00 | 3,930.00 | 347,700 | 0 |
| 12-Sep-2025 | 3,910.00 | 3,940.00 | 3,910.00 | 3,930.00 | 253,600 | 0 |
| 11-Sep-2025 | 3,920.00 | 3,930.00 | 3,900.00 | 3,920.00 | 499,100 | 0 |
| 10-Sep-2025 | 3,900.00 | 3,930.00 | 3,900.00 | 3,920.00 | 164,900 | 0 |
| 09-Sep-2025 | 3,930.00 | 3,940.00 | 3,890.00 | 3,910.00 | 827,100 | 0 |
| 08-Sep-2025 | 3,970.00 | 3,970.00 | 3,930.00 | 3,940.00 | 532,900 | 0 |
| 04-Sep-2025 | 3,960.00 | 3,980.00 | 3,940.00 | 3,970.00 | 323,400 | 0 |
| 03-Sep-2025 | 3,960.00 | 3,980.00 | 3,950.00 | 3,960.00 | 254,900 | 0 |
| 02-Sep-2025 | 3,930.00 | 3,980.00 | 3,930.00 | 3,960.00 | 366,200 | 0 |
| 01-Sep-2025 | 3,900.00 | 3,960.00 | 3,820.00 | 3,930.00 | 1,075,700 | 0 |
| 29-Aug-2025 | 4,010.00 | 4,020.00 | 3,930.00 | 3,980.00 | 1,410,100 | 0 |
| 28-Aug-2025 | 3,900.00 | 4,040.00 | 3,900.00 | 4,010.00 | 1,665,900 | 0 |
| 27-Aug-2025 | 3,920.00 | 3,930.00 | 3,900.00 | 3,910.00 | 367,200 | 0 |
| 26-Aug-2025 | 3,910.00 | 3,920.00 | 3,900.00 | 3,920.00 | 343,800 | 0 |
| 25-Aug-2025 | 3,910.00 | 3,930.00 | 3,890.00 | 3,900.00 | 534,600 | 0 |
| 22-Aug-2025 | 3,920.00 | 3,920.00 | 3,860.00 | 3,910.00 | 559,500 | 0 |
| 21-Aug-2025 | 3,900.00 | 3,920.00 | 3,900.00 | 3,910.00 | 266,800 | 0 |
| 20-Aug-2025 | 3,900.00 | 3,910.00 | 3,890.00 | 3,900.00 | 259,800 | 0 |
| 19-Aug-2025 | 3,900.00 | 3,910.00 | 3,890.00 | 3,900.00 | 391,000 | 0 |
| 15-Aug-2025 | 3,910.00 | 3,920.00 | 3,890.00 | 3,890.00 | 471,600 | 0 |
| 14-Aug-2025 | 3,910.00 | 3,920.00 | 3,900.00 | 3,910.00 | 468,000 | 0 |
| 13-Aug-2025 | 3,910.00 | 3,920.00 | 3,900.00 | 3,900.00 | 535,700 | 0 |
| 12-Aug-2025 | 3,900.00 | 3,920.00 | 3,900.00 | 3,900.00 | 478,500 | 0 |
| 11-Aug-2025 | 3,910.00 | 3,930.00 | 3,900.00 | 3,900.00 | 464,200 | 0 |
| 08-Aug-2025 | 3,900.00 | 3,930.00 | 3,890.00 | 3,900.00 | 237,600 | 0 |
| 07-Aug-2025 | 3,930.00 | 3,940.00 | 3,900.00 | 3,900.00 | 208,600 | 0 |
| 06-Aug-2025 | 3,890.00 | 3,920.00 | 3,890.00 | 3,920.00 | 210,200 | 0 |
| 05-Aug-2025 | 3,900.00 | 3,920.00 | 3,890.00 | 3,890.00 | 538,800 | 0 |
| 04-Aug-2025 | 3,920.00 | 3,920.00 | 3,900.00 | 3,900.00 | 713,000 | 0 |
| 01-Aug-2025 | 3,900.00 | 3,950.00 | 3,900.00 | 3,920.00 | 396,800 | 0 |
| 31-Jul-2025 | 3,940.00 | 3,950.00 | 3,900.00 | 3,900.00 | 672,600 | 0 |
| 30-Jul-2025 | 3,940.00 | 3,970.00 | 3,940.00 | 3,940.00 | 382,100 | 0 |
| 29-Jul-2025 | 3,970.00 | 3,980.00 | 3,930.00 | 3,930.00 | 468,500 | 0 |
| 28-Jul-2025 | 3,940.00 | 3,970.00 | 3,930.00 | 3,930.00 | 463,100 | 0 |
| 25-Jul-2025 | 3,980.00 | 3,980.00 | 3,930.00 | 3,930.00 | 498,200 | 0 |
| 24-Jul-2025 | 4,000.00 | 4,010.00 | 3,940.00 | 3,970.00 | 1,035,500 | 0 |
| 23-Jul-2025 | 3,930.00 | 3,990.00 | 3,930.00 | 3,990.00 | 393,100 | 0 |
| 22-Jul-2025 | 3,950.00 | 3,960.00 | 3,930.00 | 3,930.00 | 471,700 | 0 |
| 21-Jul-2025 | 3,950.00 | 3,960.00 | 3,920.00 | 3,950.00 | 411,100 | 0 |
| 18-Jul-2025 | 3,950.00 | 3,970.00 | 3,920.00 | 3,940.00 | 580,900 | 0 |
| 17-Jul-2025 | 3,960.00 | 3,970.00 | 3,940.00 | 3,950.00 | 374,900 | 0 |
| 16-Jul-2025 | 3,940.00 | 3,960.00 | 3,910.00 | 3,960.00 | 428,000 | 0 |
| 15-Jul-2025 | 3,940.00 | 3,940.00 | 3,900.00 | 3,940.00 | 328,500 | 0 |
| 14-Jul-2025 | 3,940.00 | 3,960.00 | 3,920.00 | 3,940.00 | 514,500 | 0 |
| 11-Jul-2025 | 3,930.00 | 3,980.00 | 3,910.00 | 3,930.00 | 894,500 | 0 |
| 10-Jul-2025 | 3,890.00 | 3,980.00 | 3,890.00 | 3,920.00 | 496,700 | 0 |
| 09-Jul-2025 | 3,890.00 | 3,900.00 | 3,870.00 | 3,890.00 | 306,200 | 0 |
| 08-Jul-2025 | 3,910.00 | 3,910.00 | 3,880.00 | 3,890.00 | 389,300 | 0 |
| 07-Jul-2025 | 3,910.00 | 3,910.00 | 3,880.00 | 3,910.00 | 401,700 | 0 |
| 04-Jul-2025 | 3,900.00 | 3,920.00 | 3,890.00 | 3,910.00 | 360,700 | 0 |
| 03-Jul-2025 | 3,900.00 | 3,920.00 | 3,890.00 | 3,910.00 | 422,300 | 0 |
| 02-Jul-2025 | 3,900.00 | 3,920.00 | 3,890.00 | 3,910.00 | 600,700 | 0 |
| 01-Jul-2025 | 3,900.00 | 3,930.00 | 3,900.00 | 3,900.00 | 311,800 | 0 |
| 30-Jun-2025 | 3,910.00 | 3,940.00 | 3,890.00 | 3,900.00 | 376,500 | 0 |
| 26-Jun-2025 | 3,890.00 | 3,940.00 | 3,880.00 | 3,910.00 | 368,600 | 0 |
| 25-Jun-2025 | 3,950.00 | 3,960.00 | 3,880.00 | 3,890.00 | 559,700 | 0 |
| 24-Jun-2025 | 3,920.00 | 3,980.00 | 3,920.00 | 3,940.00 | 469,800 | 0 |
| 23-Jun-2025 | 3,950.00 | 3,950.00 | 3,880.00 | 3,910.00 | 739,900 | 0 |
| 20-Jun-2025 | 3,950.00 | 3,970.00 | 3,910.00 | 3,960.00 | 948,600 | 0 |
| 19-Jun-2025 | 4,020.00 | 4,020.00 | 3,950.00 | 3,970.00 | 1,262,700 | 0 |
| 18-Jun-2025 | 4,050.00 | 4,050.00 | 3,980.00 | 4,020.00 | 2,253,100 | 0 |
| 17-Jun-2025 | 4,100.00 | 4,130.00 | 4,080.00 | 4,130.00 | 2,076,900 | 0 |
| 16-Jun-2025 | 4,100.00 | 4,100.00 | 4,030.00 | 4,090.00 | 1,458,400 | 0 |
| 13-Jun-2025 | 4,050.00 | 4,100.00 | 4,050.00 | 4,070.00 | 861,300 | 0 |
| 12-Jun-2025 | 4,110.00 | 4,120.00 | 4,050.00 | 4,050.00 | 1,038,000 | 0 |
| 11-Jun-2025 | 4,020.00 | 4,100.00 | 4,020.00 | 4,100.00 | 785,300 | 0 |
| 10-Jun-2025 | 4,100.00 | 4,100.00 | 3,970.00 | 4,020.00 | 2,692,600 | 0 |
| 05-Jun-2025 | 4,180.00 | 4,200.00 | 4,060.00 | 4,100.00 | 1,668,100 | 0 |
| 04-Jun-2025 | 4,170.00 | 4,200.00 | 4,120.00 | 4,180.00 | 1,285,000 | 0 |
| 03-Jun-2025 | 4,250.00 | 4,250.00 | 4,080.00 | 4,170.00 | 2,348,300 | 0 |
| 02-Jun-2025 | 4,400.00 | 4,400.00 | 4,370.00 | 4,380.00 | 564,800 | 0 |
| 28-May-2025 | 4,410.00 | 4,430.00 | 4,350.00 | 4,400.00 | 471,000 | 0 |
| 27-May-2025 | 4,430.00 | 4,440.00 | 4,390.00 | 4,410.00 | 479,700 | 0 |
| 26-May-2025 | 4,430.00 | 4,440.00 | 4,400.00 | 4,410.00 | 615,900 | 0 |
| 23-May-2025 | 4,440.00 | 4,450.00 | 4,420.00 | 4,430.00 | 211,400 | 0 |
| 22-May-2025 | 4,400.00 | 4,420.00 | 4,390.00 | 4,420.00 | 576,100 | 0 |
| 21-May-2025 | 4,390.00 | 4,400.00 | 4,380.00 | 4,380.00 | 511,200 | 0 |
| 20-May-2025 | 4,420.00 | 4,440.00 | 4,390.00 | 4,400.00 | 825,700 | 0 |
| 19-May-2025 | 4,380.00 | 4,430.00 | 4,380.00 | 4,420.00 | 837,600 | 0 |
| 16-May-2025 | 4,370.00 | 4,390.00 | 4,300.00 | 4,380.00 | 615,200 | 0 |
| 15-May-2025 | 4,270.00 | 4,400.00 | 4,270.00 | 4,370.00 | 1,110,700 | 0 |
| 14-May-2025 | 4,170.00 | 4,280.00 | 4,170.00 | 4,270.00 | 685,800 | 0 |
| 09-May-2025 | 4,140.00 | 4,170.00 | 4,130.00 | 4,170.00 | 259,700 | 0 |
| 08-May-2025 | 4,160.00 | 4,160.00 | 4,120.00 | 4,140.00 | 306,700 | 0 |
| 07-May-2025 | 4,130.00 | 4,170.00 | 4,110.00 | 4,160.00 | 672,100 | 0 |