| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Oct-2025 | 4,130.00 | 4,200.00 | 4,090.00 | 4,110.00 | 337,800 | 0 |
| 03-Oct-2025 | 4,020.00 | 4,200.00 | 4,000.00 | 4,100.00 | 492,700 | 0 |
| 02-Oct-2025 | 4,040.00 | 4,040.00 | 3,990.00 | 4,010.00 | 210,700 | 0 |
| 01-Oct-2025 | 4,110.00 | 4,120.00 | 3,990.00 | 4,030.00 | 466,900 | 0 |
| 30-Sep-2025 | 4,110.00 | 4,110.00 | 4,060.00 | 4,090.00 | 207,000 | 0 |
| 29-Sep-2025 | 4,150.00 | 4,150.00 | 4,100.00 | 4,110.00 | 205,900 | 0 |
| 26-Sep-2025 | 4,150.00 | 4,160.00 | 4,100.00 | 4,100.00 | 285,100 | 0 |
| 25-Sep-2025 | 4,130.00 | 4,190.00 | 4,090.00 | 4,140.00 | 385,900 | 0 |
| 24-Sep-2025 | 4,090.00 | 4,190.00 | 4,060.00 | 4,100.00 | 647,400 | 0 |
| 23-Sep-2025 | 4,080.00 | 4,080.00 | 4,040.00 | 4,080.00 | 221,800 | 0 |
| 22-Sep-2025 | 4,100.00 | 4,120.00 | 4,060.00 | 4,070.00 | 265,900 | 0 |
| 19-Sep-2025 | 4,100.00 | 4,110.00 | 4,080.00 | 4,090.00 | 131,600 | 0 |
| 18-Sep-2025 | 4,090.00 | 4,130.00 | 4,080.00 | 4,100.00 | 184,700 | 0 |
| 17-Sep-2025 | 4,110.00 | 4,120.00 | 4,080.00 | 4,090.00 | 200,200 | 0 |
| 16-Sep-2025 | 4,100.00 | 4,120.00 | 4,080.00 | 4,090.00 | 140,500 | 0 |
| 15-Sep-2025 | 4,080.00 | 4,130.00 | 4,080.00 | 4,090.00 | 196,500 | 0 |
| 12-Sep-2025 | 4,120.00 | 4,140.00 | 4,050.00 | 4,080.00 | 142,100 | 0 |
| 11-Sep-2025 | 4,120.00 | 4,160.00 | 4,100.00 | 4,100.00 | 204,700 | 0 |
| 10-Sep-2025 | 4,100.00 | 4,160.00 | 4,100.00 | 4,120.00 | 123,200 | 0 |
| 09-Sep-2025 | 4,130.00 | 4,130.00 | 4,060.00 | 4,130.00 | 278,300 | 0 |
| 08-Sep-2025 | 4,140.00 | 4,170.00 | 4,100.00 | 4,110.00 | 372,500 | 0 |
| 04-Sep-2025 | 4,140.00 | 4,190.00 | 4,120.00 | 4,120.00 | 126,900 | 0 |
| 03-Sep-2025 | 4,130.00 | 4,200.00 | 4,100.00 | 4,130.00 | 297,900 | 0 |
| 02-Sep-2025 | 4,040.00 | 4,130.00 | 4,040.00 | 4,120.00 | 336,000 | 0 |
| 01-Sep-2025 | 4,040.00 | 4,050.00 | 3,900.00 | 4,040.00 | 342,300 | 0 |
| 29-Aug-2025 | 4,080.00 | 4,110.00 | 4,000.00 | 4,080.00 | 467,500 | 0 |
| 28-Aug-2025 | 4,070.00 | 4,210.00 | 4,010.00 | 4,090.00 | 337,500 | 0 |
| 27-Aug-2025 | 4,100.00 | 4,100.00 | 4,000.00 | 4,070.00 | 114,900 | 0 |
| 26-Aug-2025 | 4,090.00 | 4,100.00 | 4,010.00 | 4,070.00 | 222,400 | 0 |
| 25-Aug-2025 | 4,140.00 | 4,280.00 | 4,070.00 | 4,090.00 | 329,600 | 0 |
| 22-Aug-2025 | 4,120.00 | 4,120.00 | 4,040.00 | 4,070.00 | 162,000 | 0 |
| 21-Aug-2025 | 4,160.00 | 4,220.00 | 4,080.00 | 4,120.00 | 277,800 | 0 |
| 20-Aug-2025 | 4,160.00 | 4,270.00 | 4,140.00 | 4,150.00 | 651,800 | 0 |
| 19-Aug-2025 | 4,020.00 | 4,290.00 | 4,010.00 | 4,140.00 | 1,137,700 | 0 |
| 15-Aug-2025 | 4,000.00 | 4,010.00 | 3,980.00 | 4,010.00 | 87,200 | 0 |
| 14-Aug-2025 | 3,980.00 | 4,000.00 | 3,900.00 | 3,990.00 | 338,200 | 0 |
| 13-Aug-2025 | 3,960.00 | 4,000.00 | 3,950.00 | 3,980.00 | 153,000 | 0 |
| 12-Aug-2025 | 3,900.00 | 3,980.00 | 3,890.00 | 3,950.00 | 363,700 | 0 |
| 11-Aug-2025 | 3,910.00 | 3,920.00 | 3,870.00 | 3,900.00 | 57,500 | 0 |
| 08-Aug-2025 | 3,960.00 | 3,960.00 | 3,850.00 | 3,910.00 | 214,500 | 0 |
| 07-Aug-2025 | 3,900.00 | 3,970.00 | 3,860.00 | 3,950.00 | 174,800 | 0 |
| 06-Aug-2025 | 3,910.00 | 3,940.00 | 3,860.00 | 3,900.00 | 119,400 | 0 |
| 05-Aug-2025 | 3,940.00 | 3,940.00 | 3,880.00 | 3,890.00 | 142,200 | 0 |
| 04-Aug-2025 | 3,960.00 | 3,980.00 | 3,830.00 | 3,930.00 | 696,000 | 0 |
| 01-Aug-2025 | 3,960.00 | 4,000.00 | 3,890.00 | 3,960.00 | 217,200 | 0 |
| 31-Jul-2025 | 3,980.00 | 4,130.00 | 3,940.00 | 3,960.00 | 540,500 | 0 |
| 30-Jul-2025 | 3,930.00 | 3,990.00 | 3,900.00 | 3,980.00 | 113,900 | 0 |
| 29-Jul-2025 | 3,950.00 | 3,980.00 | 3,920.00 | 3,940.00 | 217,900 | 0 |
| 28-Jul-2025 | 3,970.00 | 3,990.00 | 3,930.00 | 3,970.00 | 133,600 | 0 |
| 25-Jul-2025 | 4,000.00 | 4,000.00 | 3,930.00 | 3,970.00 | 146,900 | 0 |
| 24-Jul-2025 | 3,950.00 | 4,010.00 | 3,930.00 | 3,970.00 | 271,000 | 0 |
| 23-Jul-2025 | 3,950.00 | 4,040.00 | 3,890.00 | 3,960.00 | 330,600 | 0 |
| 22-Jul-2025 | 4,050.00 | 4,160.00 | 3,930.00 | 3,950.00 | 387,800 | 0 |
| 21-Jul-2025 | 4,010.00 | 4,190.00 | 3,990.00 | 4,040.00 | 849,800 | 0 |
| 18-Jul-2025 | 3,980.00 | 4,020.00 | 3,950.00 | 3,990.00 | 231,600 | 0 |
| 17-Jul-2025 | 4,020.00 | 4,020.00 | 3,970.00 | 3,980.00 | 226,700 | 0 |
| 16-Jul-2025 | 4,000.00 | 4,050.00 | 3,990.00 | 4,000.00 | 119,300 | 0 |
| 15-Jul-2025 | 3,980.00 | 3,990.00 | 3,930.00 | 3,990.00 | 68,000 | 0 |
| 14-Jul-2025 | 4,000.00 | 4,020.00 | 3,970.00 | 3,970.00 | 203,500 | 0 |
| 11-Jul-2025 | 4,000.00 | 4,040.00 | 3,980.00 | 4,000.00 | 139,600 | 0 |
| 10-Jul-2025 | 3,950.00 | 4,040.00 | 3,950.00 | 4,000.00 | 225,900 | 0 |
| 09-Jul-2025 | 3,960.00 | 3,990.00 | 3,950.00 | 3,950.00 | 83,100 | 0 |
| 08-Jul-2025 | 3,920.00 | 3,960.00 | 3,900.00 | 3,950.00 | 73,200 | 0 |
| 07-Jul-2025 | 3,980.00 | 4,000.00 | 3,920.00 | 3,920.00 | 76,000 | 0 |
| 04-Jul-2025 | 3,990.00 | 3,990.00 | 3,970.00 | 3,990.00 | 44,600 | 0 |
| 03-Jul-2025 | 4,010.00 | 4,090.00 | 4,000.00 | 4,000.00 | 161,600 | 0 |
| 02-Jul-2025 | 3,990.00 | 4,010.00 | 3,900.00 | 4,000.00 | 108,100 | 0 |
| 01-Jul-2025 | 4,000.00 | 4,040.00 | 3,980.00 | 3,990.00 | 95,000 | 0 |
| 30-Jun-2025 | 4,010.00 | 4,050.00 | 3,990.00 | 4,000.00 | 293,000 | 0 |
| 26-Jun-2025 | 3,930.00 | 4,200.00 | 3,910.00 | 4,000.00 | 446,500 | 0 |
| 25-Jun-2025 | 3,850.00 | 3,920.00 | 3,850.00 | 3,890.00 | 166,200 | 0 |
| 24-Jun-2025 | 3,800.00 | 3,900.00 | 3,800.00 | 3,860.00 | 79,100 | 0 |
| 23-Jun-2025 | 3,900.00 | 3,910.00 | 3,700.00 | 3,800.00 | 95,600 | 0 |
| 20-Jun-2025 | 3,840.00 | 3,910.00 | 3,800.00 | 3,900.00 | 86,900 | 0 |
| 19-Jun-2025 | 3,980.00 | 3,980.00 | 3,810.00 | 3,840.00 | 163,300 | 0 |
| 18-Jun-2025 | 4,040.00 | 4,040.00 | 3,960.00 | 3,990.00 | 69,000 | 0 |
| 17-Jun-2025 | 4,010.00 | 4,080.00 | 4,000.00 | 4,030.00 | 42,000 | 0 |
| 16-Jun-2025 | 4,040.00 | 4,100.00 | 4,000.00 | 4,010.00 | 194,600 | 0 |
| 13-Jun-2025 | 4,050.00 | 4,060.00 | 4,000.00 | 4,040.00 | 446,200 | 0 |
| 12-Jun-2025 | 3,990.00 | 4,070.00 | 3,950.00 | 4,000.00 | 66,800 | 0 |
| 11-Jun-2025 | 4,000.00 | 4,020.00 | 3,960.00 | 4,000.00 | 101,900 | 0 |
| 10-Jun-2025 | 4,250.00 | 4,250.00 | 3,950.00 | 4,000.00 | 424,000 | 0 |
| 05-Jun-2025 | 4,010.00 | 4,130.00 | 3,950.00 | 4,040.00 | 530,900 | 0 |
| 04-Jun-2025 | 3,990.00 | 4,020.00 | 3,950.00 | 3,950.00 | 297,000 | 0 |
| 03-Jun-2025 | 3,900.00 | 4,010.00 | 3,880.00 | 3,990.00 | 100,900 | 0 |
| 02-Jun-2025 | 4,010.00 | 4,030.00 | 3,880.00 | 3,920.00 | 261,600 | 0 |
| 28-May-2025 | 4,020.00 | 4,160.00 | 3,980.00 | 4,010.00 | 335,600 | 0 |
| 27-May-2025 | 4,080.00 | 4,110.00 | 3,950.00 | 4,020.00 | 874,100 | 0 |
| 26-May-2025 | 4,400.00 | 4,510.00 | 4,370.00 | 4,380.00 | 1,468,300 | 0 |
| 23-May-2025 | 4,480.00 | 4,480.00 | 4,370.00 | 4,390.00 | 431,400 | 0 |
| 22-May-2025 | 4,390.00 | 4,600.00 | 4,390.00 | 4,500.00 | 500,900 | 0 |
| 21-May-2025 | 4,120.00 | 4,500.00 | 4,120.00 | 4,390.00 | 458,300 | 0 |
| 20-May-2025 | 4,080.00 | 4,140.00 | 4,080.00 | 4,100.00 | 87,200 | 0 |
| 19-May-2025 | 4,100.00 | 4,150.00 | 4,050.00 | 4,070.00 | 141,200 | 0 |
| 16-May-2025 | 4,220.00 | 4,350.00 | 3,910.00 | 4,050.00 | 447,400 | 0 |
| 15-May-2025 | 4,130.00 | 4,380.00 | 4,100.00 | 4,200.00 | 156,200 | 0 |
| 14-May-2025 | 4,100.00 | 4,190.00 | 4,100.00 | 4,130.00 | 101,500 | 0 |
| 09-May-2025 | 3,990.00 | 4,150.00 | 3,980.00 | 4,080.00 | 48,800 | 0 |
| 08-May-2025 | 4,030.00 | 4,210.00 | 3,990.00 | 4,000.00 | 136,600 | 0 |
| 07-May-2025 | 4,270.00 | 4,270.00 | 4,030.00 | 4,030.00 | 201,200 | 0 |