| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Oct-2025 | 4,690.00 | 4,700.00 | 4,490.00 | 4,560.00 | 725,500 | 0 |
| 03-Oct-2025 | 4,720.00 | 4,720.00 | 4,670.00 | 4,690.00 | 265,100 | 0 |
| 02-Oct-2025 | 4,740.00 | 4,740.00 | 4,700.00 | 4,720.00 | 263,500 | 0 |
| 01-Oct-2025 | 4,770.00 | 4,770.00 | 4,720.00 | 4,740.00 | 297,900 | 0 |
| 30-Sep-2025 | 4,710.00 | 4,800.00 | 4,710.00 | 4,770.00 | 383,400 | 0 |
| 29-Sep-2025 | 4,790.00 | 4,790.00 | 4,670.00 | 4,700.00 | 908,300 | 0 |
| 26-Sep-2025 | 4,850.00 | 4,850.00 | 4,790.00 | 4,800.00 | 1,041,300 | 0 |
| 25-Sep-2025 | 4,990.00 | 4,990.00 | 4,810.00 | 4,850.00 | 2,168,300 | 0 |
| 24-Sep-2025 | 5,350.00 | 5,350.00 | 5,225.00 | 5,325.00 | 2,289,000 | 0 |
| 23-Sep-2025 | 5,400.00 | 5,425.00 | 5,275.00 | 5,350.00 | 2,039,100 | 0 |
| 22-Sep-2025 | 5,450.00 | 5,475.00 | 5,375.00 | 5,400.00 | 1,665,000 | 0 |
| 19-Sep-2025 | 5,425.00 | 5,475.00 | 5,400.00 | 5,425.00 | 1,148,800 | 0 |
| 18-Sep-2025 | 5,250.00 | 5,425.00 | 5,250.00 | 5,375.00 | 992,900 | 0 |
| 17-Sep-2025 | 5,400.00 | 5,400.00 | 5,100.00 | 5,250.00 | 1,556,200 | 0 |
| 16-Sep-2025 | 5,600.00 | 5,600.00 | 5,350.00 | 5,400.00 | 1,275,100 | 0 |
| 15-Sep-2025 | 5,475.00 | 5,550.00 | 5,475.00 | 5,550.00 | 662,700 | 0 |
| 12-Sep-2025 | 5,475.00 | 5,500.00 | 5,400.00 | 5,475.00 | 408,000 | 0 |
| 11-Sep-2025 | 5,450.00 | 5,500.00 | 5,450.00 | 5,475.00 | 336,100 | 0 |
| 10-Sep-2025 | 5,425.00 | 5,450.00 | 5,400.00 | 5,450.00 | 222,600 | 0 |
| 09-Sep-2025 | 5,500.00 | 5,500.00 | 5,375.00 | 5,425.00 | 640,700 | 0 |
| 08-Sep-2025 | 5,525.00 | 5,550.00 | 5,500.00 | 5,500.00 | 493,900 | 0 |
| 04-Sep-2025 | 5,575.00 | 5,575.00 | 5,500.00 | 5,525.00 | 308,300 | 0 |
| 03-Sep-2025 | 5,500.00 | 5,575.00 | 5,500.00 | 5,550.00 | 194,300 | 0 |
| 02-Sep-2025 | 5,475.00 | 5,575.00 | 5,475.00 | 5,500.00 | 562,500 | 0 |
| 01-Sep-2025 | 5,475.00 | 5,500.00 | 5,250.00 | 5,475.00 | 1,247,000 | 0 |
| 29-Aug-2025 | 5,600.00 | 5,675.00 | 5,500.00 | 5,625.00 | 1,169,700 | 0 |
| 28-Aug-2025 | 5,650.00 | 5,700.00 | 5,650.00 | 5,675.00 | 373,100 | 0 |
| 27-Aug-2025 | 5,600.00 | 5,650.00 | 5,575.00 | 5,650.00 | 256,400 | 0 |
| 26-Aug-2025 | 5,600.00 | 5,625.00 | 5,550.00 | 5,600.00 | 431,800 | 0 |
| 25-Aug-2025 | 5,550.00 | 5,600.00 | 5,525.00 | 5,575.00 | 434,200 | 0 |
| 22-Aug-2025 | 5,575.00 | 5,575.00 | 5,525.00 | 5,550.00 | 238,500 | 0 |
| 21-Aug-2025 | 5,550.00 | 5,550.00 | 5,525.00 | 5,550.00 | 224,900 | 0 |
| 20-Aug-2025 | 5,500.00 | 5,550.00 | 5,500.00 | 5,525.00 | 312,600 | 0 |
| 19-Aug-2025 | 5,500.00 | 5,550.00 | 5,475.00 | 5,525.00 | 576,200 | 0 |
| 15-Aug-2025 | 5,475.00 | 5,500.00 | 5,450.00 | 5,500.00 | 414,600 | 0 |
| 14-Aug-2025 | 5,425.00 | 5,475.00 | 5,400.00 | 5,475.00 | 289,200 | 0 |
| 13-Aug-2025 | 5,425.00 | 5,450.00 | 5,400.00 | 5,425.00 | 420,000 | 0 |
| 12-Aug-2025 | 5,400.00 | 5,425.00 | 5,400.00 | 5,425.00 | 465,700 | 0 |
| 11-Aug-2025 | 5,400.00 | 5,450.00 | 5,375.00 | 5,400.00 | 415,700 | 0 |
| 08-Aug-2025 | 5,375.00 | 5,425.00 | 5,350.00 | 5,375.00 | 265,200 | 0 |
| 07-Aug-2025 | 5,375.00 | 5,400.00 | 5,350.00 | 5,350.00 | 271,900 | 0 |
| 06-Aug-2025 | 5,375.00 | 5,375.00 | 5,325.00 | 5,350.00 | 145,600 | 0 |
| 05-Aug-2025 | 5,375.00 | 5,400.00 | 5,350.00 | 5,350.00 | 222,000 | 0 |
| 04-Aug-2025 | 5,400.00 | 5,400.00 | 5,350.00 | 5,375.00 | 251,400 | 0 |
| 01-Aug-2025 | 5,375.00 | 5,400.00 | 5,350.00 | 5,375.00 | 332,000 | 0 |
| 31-Jul-2025 | 5,400.00 | 5,425.00 | 5,250.00 | 5,375.00 | 488,800 | 0 |
| 30-Jul-2025 | 5,425.00 | 5,425.00 | 5,375.00 | 5,400.00 | 286,900 | 0 |
| 29-Jul-2025 | 5,450.00 | 5,450.00 | 5,400.00 | 5,400.00 | 393,500 | 0 |
| 28-Jul-2025 | 5,425.00 | 5,475.00 | 5,400.00 | 5,425.00 | 365,900 | 0 |
| 25-Jul-2025 | 5,450.00 | 5,450.00 | 5,400.00 | 5,425.00 | 262,100 | 0 |
| 24-Jul-2025 | 5,425.00 | 5,450.00 | 5,375.00 | 5,425.00 | 475,400 | 0 |
| 23-Jul-2025 | 5,425.00 | 5,450.00 | 5,375.00 | 5,425.00 | 463,100 | 0 |
| 22-Jul-2025 | 5,375.00 | 5,475.00 | 5,350.00 | 5,400.00 | 873,100 | 0 |
| 21-Jul-2025 | 5,250.00 | 5,375.00 | 5,250.00 | 5,350.00 | 445,900 | 0 |
| 18-Jul-2025 | 5,200.00 | 5,250.00 | 5,200.00 | 5,250.00 | 273,900 | 0 |
| 17-Jul-2025 | 5,175.00 | 5,225.00 | 5,150.00 | 5,200.00 | 358,800 | 0 |
| 16-Jul-2025 | 5,150.00 | 5,175.00 | 5,125.00 | 5,175.00 | 205,500 | 0 |
| 15-Jul-2025 | 5,125.00 | 5,175.00 | 5,100.00 | 5,150.00 | 194,500 | 0 |
| 14-Jul-2025 | 5,125.00 | 5,175.00 | 5,100.00 | 5,125.00 | 373,400 | 0 |
| 11-Jul-2025 | 5,075.00 | 5,125.00 | 5,075.00 | 5,125.00 | 265,700 | 0 |
| 10-Jul-2025 | 4,960.00 | 5,175.00 | 4,950.00 | 5,075.00 | 557,100 | 0 |
| 09-Jul-2025 | 4,960.00 | 4,970.00 | 4,950.00 | 4,960.00 | 275,200 | 0 |
| 08-Jul-2025 | 4,970.00 | 4,970.00 | 4,950.00 | 4,960.00 | 143,600 | 0 |
| 07-Jul-2025 | 4,960.00 | 4,960.00 | 4,940.00 | 4,960.00 | 244,500 | 0 |
| 04-Jul-2025 | 4,940.00 | 4,960.00 | 4,940.00 | 4,960.00 | 168,800 | 0 |
| 03-Jul-2025 | 4,920.00 | 4,950.00 | 4,920.00 | 4,940.00 | 119,500 | 0 |
| 02-Jul-2025 | 4,920.00 | 4,930.00 | 4,900.00 | 4,920.00 | 123,400 | 0 |
| 01-Jul-2025 | 4,950.00 | 4,950.00 | 4,900.00 | 4,920.00 | 262,800 | 0 |
| 30-Jun-2025 | 4,950.00 | 5,000.00 | 4,950.00 | 4,950.00 | 303,000 | 0 |
| 26-Jun-2025 | 4,950.00 | 4,980.00 | 4,950.00 | 4,960.00 | 167,700 | 0 |
| 25-Jun-2025 | 4,960.00 | 5,000.00 | 4,940.00 | 4,950.00 | 143,900 | 0 |
| 24-Jun-2025 | 4,900.00 | 4,980.00 | 4,900.00 | 4,960.00 | 132,300 | 0 |
| 23-Jun-2025 | 4,990.00 | 4,990.00 | 4,800.00 | 4,900.00 | 439,400 | 0 |
| 20-Jun-2025 | 5,000.00 | 5,000.00 | 4,960.00 | 4,990.00 | 271,900 | 0 |
| 19-Jun-2025 | 5,050.00 | 5,100.00 | 5,000.00 | 5,000.00 | 510,000 | 0 |
| 18-Jun-2025 | 5,025.00 | 5,075.00 | 5,000.00 | 5,050.00 | 316,900 | 0 |
| 17-Jun-2025 | 5,000.00 | 5,050.00 | 5,000.00 | 5,025.00 | 144,500 | 0 |
| 16-Jun-2025 | 5,025.00 | 5,025.00 | 5,000.00 | 5,000.00 | 204,700 | 0 |
| 13-Jun-2025 | 5,025.00 | 5,050.00 | 5,000.00 | 5,025.00 | 157,900 | 0 |
| 12-Jun-2025 | 5,000.00 | 5,025.00 | 4,990.00 | 5,025.00 | 118,500 | 0 |
| 11-Jun-2025 | 4,990.00 | 5,025.00 | 4,990.00 | 5,000.00 | 132,400 | 0 |
| 10-Jun-2025 | 4,990.00 | 5,025.00 | 4,990.00 | 5,000.00 | 215,700 | 0 |
| 05-Jun-2025 | 5,000.00 | 5,025.00 | 4,980.00 | 4,990.00 | 198,100 | 0 |
| 04-Jun-2025 | 5,025.00 | 5,025.00 | 4,990.00 | 5,000.00 | 154,400 | 0 |
| 03-Jun-2025 | 5,050.00 | 5,050.00 | 5,000.00 | 5,000.00 | 234,200 | 0 |
| 02-Jun-2025 | 5,050.00 | 5,050.00 | 5,000.00 | 5,050.00 | 249,400 | 0 |
| 28-May-2025 | 5,050.00 | 5,075.00 | 5,025.00 | 5,050.00 | 128,500 | 0 |
| 27-May-2025 | 5,075.00 | 5,075.00 | 5,025.00 | 5,050.00 | 195,800 | 0 |
| 26-May-2025 | 5,075.00 | 5,100.00 | 5,025.00 | 5,075.00 | 185,100 | 0 |
| 23-May-2025 | 5,075.00 | 5,100.00 | 5,025.00 | 5,075.00 | 96,800 | 0 |
| 22-May-2025 | 5,075.00 | 5,100.00 | 5,025.00 | 5,075.00 | 175,600 | 0 |
| 21-May-2025 | 5,075.00 | 5,100.00 | 5,050.00 | 5,075.00 | 178,600 | 0 |
| 20-May-2025 | 5,125.00 | 5,200.00 | 4,950.00 | 5,075.00 | 565,300 | 0 |
| 19-May-2025 | 4,990.00 | 5,175.00 | 4,980.00 | 5,125.00 | 560,900 | 0 |
| 16-May-2025 | 4,890.00 | 4,980.00 | 4,890.00 | 4,980.00 | 388,400 | 0 |
| 15-May-2025 | 4,720.00 | 4,900.00 | 4,720.00 | 4,890.00 | 334,900 | 0 |
| 14-May-2025 | 4,700.00 | 4,730.00 | 4,690.00 | 4,720.00 | 249,000 | 0 |
| 09-May-2025 | 4,700.00 | 4,720.00 | 4,690.00 | 4,710.00 | 148,100 | 0 |
| 08-May-2025 | 4,720.00 | 4,730.00 | 4,700.00 | 4,700.00 | 195,900 | 0 |
| 07-May-2025 | 4,720.00 | 4,730.00 | 4,700.00 | 4,720.00 | 226,200 | 0 |