| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Oct-2025 | 13,375.00 | 13,500.00 | 12,625.00 | 12,625.00 | 3,010,500 | 0 |
| 03-Oct-2025 | 13,025.00 | 13,900.00 | 13,025.00 | 13,275.00 | 3,583,000 | 0 |
| 02-Oct-2025 | 13,375.00 | 13,525.00 | 13,000.00 | 13,150.00 | 2,702,800 | 0 |
| 01-Oct-2025 | 13,950.00 | 14,075.00 | 13,250.00 | 13,375.00 | 2,675,300 | 0 |
| 30-Sep-2025 | 13,975.00 | 14,175.00 | 13,600.00 | 13,975.00 | 2,043,100 | 0 |
| 29-Sep-2025 | 14,625.00 | 14,625.00 | 13,800.00 | 13,900.00 | 3,461,700 | 0 |
| 26-Sep-2025 | 14,225.00 | 15,125.00 | 13,400.00 | 14,625.00 | 8,226,500 | 0 |
| 25-Sep-2025 | 13,600.00 | 14,825.00 | 13,575.00 | 14,150.00 | 5,103,300 | 0 |
| 24-Sep-2025 | 14,975.00 | 15,200.00 | 13,525.00 | 13,700.00 | 7,260,400 | 0 |
| 23-Sep-2025 | 13,900.00 | 15,675.00 | 13,675.00 | 14,825.00 | 24,885,400 | 0 |
| 22-Sep-2025 | 11,400.00 | 13,075.00 | 11,250.00 | 13,075.00 | 11,964,300 | 0 |
| 19-Sep-2025 | 10,625.00 | 11,175.00 | 10,625.00 | 10,900.00 | 2,608,900 | 0 |
| 18-Sep-2025 | 11,250.00 | 11,300.00 | 10,475.00 | 10,625.00 | 2,089,200 | 0 |
| 17-Sep-2025 | 10,950.00 | 11,675.00 | 10,400.00 | 11,300.00 | 7,538,600 | 0 |
| 16-Sep-2025 | 9,350.00 | 11,150.00 | 9,250.00 | 10,950.00 | 15,343,300 | 0 |
| 15-Sep-2025 | 8,875.00 | 9,450.00 | 8,875.00 | 9,300.00 | 1,802,900 | 0 |
| 12-Sep-2025 | 8,950.00 | 8,950.00 | 8,825.00 | 8,850.00 | 545,700 | 0 |
| 11-Sep-2025 | 8,825.00 | 9,050.00 | 8,800.00 | 8,800.00 | 528,200 | 0 |
| 10-Sep-2025 | 8,900.00 | 9,000.00 | 8,750.00 | 8,825.00 | 552,700 | 0 |
| 09-Sep-2025 | 9,925.00 | 10,000.00 | 8,750.00 | 8,900.00 | 5,122,200 | 0 |
| 08-Sep-2025 | 8,725.00 | 10,050.00 | 8,450.00 | 9,900.00 | 4,848,900 | 0 |
| 04-Sep-2025 | 8,650.00 | 8,825.00 | 8,650.00 | 8,800.00 | 1,047,100 | 0 |
| 03-Sep-2025 | 8,500.00 | 8,675.00 | 8,500.00 | 8,575.00 | 783,500 | 0 |
| 02-Sep-2025 | 8,375.00 | 8,550.00 | 8,375.00 | 8,475.00 | 622,700 | 0 |
| 01-Sep-2025 | 8,525.00 | 8,525.00 | 8,300.00 | 8,300.00 | 1,256,400 | 0 |
| 29-Aug-2025 | 8,650.00 | 8,650.00 | 8,475.00 | 8,525.00 | 1,068,600 | 0 |
| 28-Aug-2025 | 8,900.00 | 8,900.00 | 8,575.00 | 8,575.00 | 816,800 | 0 |
| 27-Aug-2025 | 8,700.00 | 8,825.00 | 8,525.00 | 8,625.00 | 3,308,500 | 0 |
| 26-Aug-2025 | 8,875.00 | 8,900.00 | 8,675.00 | 8,775.00 | 2,267,100 | 0 |
| 25-Aug-2025 | 8,900.00 | 9,225.00 | 8,775.00 | 8,875.00 | 1,972,900 | 0 |
| 22-Aug-2025 | 8,975.00 | 9,025.00 | 8,900.00 | 8,900.00 | 299,700 | 0 |
| 21-Aug-2025 | 8,950.00 | 8,975.00 | 8,700.00 | 8,975.00 | 518,200 | 0 |
| 20-Aug-2025 | 9,000.00 | 9,000.00 | 8,850.00 | 8,925.00 | 581,300 | 0 |
| 19-Aug-2025 | 8,700.00 | 9,000.00 | 8,700.00 | 8,950.00 | 887,600 | 0 |
| 15-Aug-2025 | 8,725.00 | 8,725.00 | 8,625.00 | 8,675.00 | 189,300 | 0 |
| 14-Aug-2025 | 8,675.00 | 8,750.00 | 8,625.00 | 8,725.00 | 501,700 | 0 |
| 13-Aug-2025 | 8,725.00 | 8,775.00 | 8,675.00 | 8,675.00 | 266,900 | 0 |
| 12-Aug-2025 | 8,600.00 | 8,825.00 | 8,600.00 | 8,725.00 | 418,100 | 0 |
| 11-Aug-2025 | 8,575.00 | 8,675.00 | 8,525.00 | 8,600.00 | 427,900 | 0 |
| 08-Aug-2025 | 8,775.00 | 8,800.00 | 8,450.00 | 8,550.00 | 1,508,900 | 0 |
| 07-Aug-2025 | 8,725.00 | 8,850.00 | 8,725.00 | 8,775.00 | 302,600 | 0 |
| 06-Aug-2025 | 8,900.00 | 8,900.00 | 8,700.00 | 8,725.00 | 619,200 | 0 |
| 05-Aug-2025 | 8,825.00 | 8,900.00 | 8,825.00 | 8,850.00 | 242,100 | 0 |
| 04-Aug-2025 | 8,875.00 | 8,900.00 | 8,750.00 | 8,800.00 | 559,500 | 0 |
| 01-Aug-2025 | 8,800.00 | 8,925.00 | 8,700.00 | 8,875.00 | 408,000 | 0 |
| 31-Jul-2025 | 9,250.00 | 9,250.00 | 8,800.00 | 8,825.00 | 1,123,000 | 0 |
| 30-Jul-2025 | 9,225.00 | 9,325.00 | 9,150.00 | 9,250.00 | 306,300 | 0 |
| 29-Jul-2025 | 9,250.00 | 9,325.00 | 9,200.00 | 9,250.00 | 235,100 | 0 |
| 28-Jul-2025 | 9,150.00 | 9,350.00 | 9,150.00 | 9,250.00 | 305,100 | 0 |
| 25-Jul-2025 | 9,250.00 | 9,375.00 | 9,150.00 | 9,150.00 | 285,700 | 0 |
| 24-Jul-2025 | 9,350.00 | 9,450.00 | 9,200.00 | 9,275.00 | 515,600 | 0 |
| 23-Jul-2025 | 9,500.00 | 9,500.00 | 9,200.00 | 9,350.00 | 586,200 | 0 |
| 22-Jul-2025 | 9,250.00 | 9,475.00 | 9,250.00 | 9,450.00 | 617,000 | 0 |
| 21-Jul-2025 | 9,150.00 | 9,300.00 | 9,075.00 | 9,250.00 | 274,900 | 0 |
| 18-Jul-2025 | 9,325.00 | 9,325.00 | 9,150.00 | 9,150.00 | 728,200 | 0 |
| 17-Jul-2025 | 9,200.00 | 9,425.00 | 9,125.00 | 9,325.00 | 561,100 | 0 |
| 16-Jul-2025 | 9,000.00 | 9,275.00 | 9,000.00 | 9,200.00 | 505,000 | 0 |
| 15-Jul-2025 | 9,075.00 | 9,075.00 | 8,900.00 | 9,050.00 | 478,900 | 0 |
| 14-Jul-2025 | 9,125.00 | 9,300.00 | 8,900.00 | 9,125.00 | 699,100 | 0 |
| 11-Jul-2025 | 8,725.00 | 9,125.00 | 8,725.00 | 9,125.00 | 744,900 | 0 |
| 10-Jul-2025 | 8,750.00 | 8,800.00 | 8,675.00 | 8,725.00 | 285,600 | 0 |
| 09-Jul-2025 | 8,900.00 | 8,975.00 | 8,675.00 | 8,675.00 | 756,600 | 0 |
| 08-Jul-2025 | 8,875.00 | 9,000.00 | 8,850.00 | 8,925.00 | 329,100 | 0 |
| 07-Jul-2025 | 8,925.00 | 9,025.00 | 8,800.00 | 8,875.00 | 775,500 | 0 |
| 04-Jul-2025 | 9,225.00 | 9,350.00 | 9,200.00 | 9,325.00 | 1,025,600 | 0 |
| 03-Jul-2025 | 8,925.00 | 9,250.00 | 8,850.00 | 9,225.00 | 873,200 | 0 |
| 02-Jul-2025 | 8,925.00 | 9,000.00 | 8,850.00 | 8,925.00 | 255,900 | 0 |
| 01-Jul-2025 | 9,175.00 | 9,200.00 | 8,900.00 | 8,925.00 | 484,600 | 0 |
| 30-Jun-2025 | 9,075.00 | 9,200.00 | 8,950.00 | 9,150.00 | 544,900 | 0 |
| 26-Jun-2025 | 9,000.00 | 9,125.00 | 8,950.00 | 9,075.00 | 873,900 | 0 |
| 25-Jun-2025 | 8,950.00 | 9,175.00 | 8,675.00 | 9,000.00 | 1,086,400 | 0 |
| 24-Jun-2025 | 8,650.00 | 9,025.00 | 8,625.00 | 8,950.00 | 943,200 | 0 |
| 23-Jun-2025 | 9,000.00 | 9,000.00 | 8,425.00 | 8,650.00 | 1,727,400 | 0 |
| 20-Jun-2025 | 9,475.00 | 9,475.00 | 9,100.00 | 9,100.00 | 948,500 | 0 |
| 19-Jun-2025 | 9,575.00 | 9,575.00 | 9,425.00 | 9,475.00 | 448,100 | 0 |
| 18-Jun-2025 | 9,600.00 | 9,650.00 | 9,550.00 | 9,600.00 | 309,600 | 0 |
| 17-Jun-2025 | 9,650.00 | 9,750.00 | 9,525.00 | 9,600.00 | 401,100 | 0 |
| 16-Jun-2025 | 9,650.00 | 9,725.00 | 9,625.00 | 9,650.00 | 235,600 | 0 |
| 13-Jun-2025 | 9,700.00 | 9,750.00 | 9,625.00 | 9,700.00 | 220,200 | 0 |
| 12-Jun-2025 | 9,750.00 | 9,850.00 | 9,700.00 | 9,750.00 | 136,200 | 0 |
| 11-Jun-2025 | 9,700.00 | 9,950.00 | 9,700.00 | 9,750.00 | 376,000 | 0 |
| 10-Jun-2025 | 9,675.00 | 9,775.00 | 9,625.00 | 9,700.00 | 173,400 | 0 |
| 05-Jun-2025 | 9,775.00 | 9,775.00 | 9,650.00 | 9,675.00 | 204,100 | 0 |
| 04-Jun-2025 | 9,825.00 | 9,825.00 | 9,650.00 | 9,775.00 | 420,500 | 0 |
| 03-Jun-2025 | 9,825.00 | 9,850.00 | 9,700.00 | 9,750.00 | 339,700 | 0 |
| 02-Jun-2025 | 10,000.00 | 10,025.00 | 9,800.00 | 9,825.00 | 559,800 | 0 |
| 28-May-2025 | 10,200.00 | 10,300.00 | 9,975.00 | 10,000.00 | 897,900 | 0 |
| 27-May-2025 | 10,025.00 | 10,250.00 | 10,025.00 | 10,200.00 | 341,800 | 0 |
| 26-May-2025 | 10,350.00 | 10,400.00 | 9,975.00 | 10,025.00 | 635,200 | 0 |
| 23-May-2025 | 10,375.00 | 10,450.00 | 10,325.00 | 10,325.00 | 320,700 | 0 |
| 22-May-2025 | 10,000.00 | 10,650.00 | 9,950.00 | 10,550.00 | 1,038,800 | 0 |
| 21-May-2025 | 9,975.00 | 10,300.00 | 9,975.00 | 10,075.00 | 626,600 | 0 |
| 20-May-2025 | 10,050.00 | 10,225.00 | 9,975.00 | 9,975.00 | 590,800 | 0 |
| 19-May-2025 | 9,850.00 | 10,025.00 | 9,825.00 | 10,000.00 | 742,800 | 0 |
| 16-May-2025 | 9,800.00 | 9,875.00 | 9,750.00 | 9,850.00 | 291,900 | 0 |
| 15-May-2025 | 9,625.00 | 9,825.00 | 9,625.00 | 9,800.00 | 595,300 | 0 |
| 14-May-2025 | 9,625.00 | 9,675.00 | 9,575.00 | 9,600.00 | 275,300 | 0 |
| 09-May-2025 | 9,675.00 | 9,700.00 | 9,600.00 | 9,600.00 | 225,900 | 0 |
| 08-May-2025 | 9,750.00 | 9,750.00 | 9,575.00 | 9,675.00 | 422,300 | 0 |
| 07-May-2025 | 9,775.00 | 9,900.00 | 9,750.00 | 9,750.00 | 249,700 | 0 |