| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Oct-2025 | 9,550.00 | 9,550.00 | 9,400.00 | 9,500.00 | 2,234,600 | 0 |
| 03-Oct-2025 | 9,525.00 | 9,575.00 | 9,400.00 | 9,550.00 | 2,598,800 | 0 |
| 02-Oct-2025 | 9,425.00 | 9,625.00 | 9,400.00 | 9,500.00 | 2,820,900 | 0 |
| 01-Oct-2025 | 9,550.00 | 9,625.00 | 9,300.00 | 9,325.00 | 3,535,600 | 0 |
| 30-Sep-2025 | 9,650.00 | 9,750.00 | 9,475.00 | 9,475.00 | 6,069,800 | 0 |
| 29-Sep-2025 | 10,025.00 | 10,050.00 | 9,650.00 | 9,650.00 | 6,132,900 | 0 |
| 26-Sep-2025 | 9,800.00 | 10,050.00 | 9,675.00 | 10,000.00 | 8,532,100 | 0 |
| 25-Sep-2025 | 9,625.00 | 9,800.00 | 9,600.00 | 9,800.00 | 6,445,600 | 0 |
| 24-Sep-2025 | 9,700.00 | 9,725.00 | 9,550.00 | 9,550.00 | 5,779,000 | 0 |
| 23-Sep-2025 | 9,700.00 | 9,700.00 | 9,600.00 | 9,700.00 | 1,955,400 | 0 |
| 22-Sep-2025 | 9,700.00 | 9,825.00 | 9,500.00 | 9,625.00 | 4,473,300 | 0 |
| 19-Sep-2025 | 9,425.00 | 9,700.00 | 9,425.00 | 9,700.00 | 6,110,200 | 0 |
| 18-Sep-2025 | 9,500.00 | 9,525.00 | 9,425.00 | 9,425.00 | 2,855,900 | 0 |
| 17-Sep-2025 | 9,275.00 | 9,500.00 | 9,250.00 | 9,500.00 | 3,034,300 | 0 |
| 16-Sep-2025 | 9,250.00 | 9,325.00 | 9,200.00 | 9,300.00 | 2,267,100 | 0 |
| 15-Sep-2025 | 9,250.00 | 9,325.00 | 9,150.00 | 9,225.00 | 3,520,100 | 0 |
| 12-Sep-2025 | 9,300.00 | 9,400.00 | 9,175.00 | 9,250.00 | 4,228,300 | 0 |
| 11-Sep-2025 | 9,225.00 | 9,400.00 | 9,200.00 | 9,300.00 | 4,876,500 | 0 |
| 10-Sep-2025 | 9,225.00 | 9,225.00 | 9,150.00 | 9,225.00 | 2,211,300 | 0 |
| 09-Sep-2025 | 9,325.00 | 9,325.00 | 9,100.00 | 9,225.00 | 4,218,400 | 0 |
| 08-Sep-2025 | 9,300.00 | 9,475.00 | 9,275.00 | 9,375.00 | 8,124,700 | 0 |
| 04-Sep-2025 | 9,300.00 | 9,300.00 | 9,200.00 | 9,250.00 | 2,740,200 | 0 |
| 03-Sep-2025 | 9,225.00 | 9,300.00 | 9,200.00 | 9,300.00 | 2,439,300 | 0 |
| 02-Sep-2025 | 9,225.00 | 9,325.00 | 9,200.00 | 9,200.00 | 3,319,500 | 0 |
| 01-Sep-2025 | 8,800.00 | 9,275.00 | 8,650.00 | 9,200.00 | 5,969,700 | 0 |
| 29-Aug-2025 | 9,250.00 | 9,275.00 | 8,975.00 | 8,975.00 | 12,958,600 | 0 |
| 28-Aug-2025 | 9,325.00 | 9,450.00 | 9,275.00 | 9,300.00 | 4,029,300 | 0 |
| 27-Aug-2025 | 9,375.00 | 9,425.00 | 9,325.00 | 9,325.00 | 3,413,900 | 0 |
| 26-Aug-2025 | 9,500.00 | 9,575.00 | 9,375.00 | 9,375.00 | 9,031,900 | 0 |
| 25-Aug-2025 | 9,575.00 | 9,625.00 | 9,500.00 | 9,500.00 | 5,199,200 | 0 |
| 22-Aug-2025 | 9,600.00 | 9,675.00 | 9,550.00 | 9,575.00 | 3,331,700 | 0 |
| 21-Aug-2025 | 9,600.00 | 9,700.00 | 9,550.00 | 9,550.00 | 3,901,000 | 0 |
| 20-Aug-2025 | 9,775.00 | 9,825.00 | 9,600.00 | 9,650.00 | 5,730,000 | 0 |
| 19-Aug-2025 | 9,900.00 | 9,925.00 | 9,625.00 | 9,775.00 | 6,045,500 | 0 |
| 15-Aug-2025 | 9,750.00 | 9,950.00 | 9,550.00 | 9,900.00 | 18,332,000 | 0 |
| 14-Aug-2025 | 9,450.00 | 9,825.00 | 9,425.00 | 9,725.00 | 25,589,500 | 0 |
| 13-Aug-2025 | 9,600.00 | 9,650.00 | 9,375.00 | 9,475.00 | 9,967,500 | 0 |
| 12-Aug-2025 | 9,600.00 | 9,700.00 | 9,500.00 | 9,550.00 | 6,203,500 | 0 |
| 11-Aug-2025 | 9,350.00 | 9,600.00 | 9,350.00 | 9,550.00 | 7,665,100 | 0 |
| 08-Aug-2025 | 9,450.00 | 9,450.00 | 9,350.00 | 9,350.00 | 7,653,700 | 0 |
| 07-Aug-2025 | 9,550.00 | 9,575.00 | 9,500.00 | 9,500.00 | 6,473,400 | 0 |
| 06-Aug-2025 | 9,575.00 | 9,625.00 | 9,500.00 | 9,550.00 | 5,467,100 | 0 |
| 05-Aug-2025 | 9,600.00 | 9,625.00 | 9,475.00 | 9,575.00 | 8,541,600 | 0 |
| 04-Aug-2025 | 9,900.00 | 9,925.00 | 9,525.00 | 9,550.00 | 12,748,700 | 0 |
| 01-Aug-2025 | 9,900.00 | 9,950.00 | 9,800.00 | 9,900.00 | 9,390,400 | 0 |
| 31-Jul-2025 | 9,925.00 | 9,975.00 | 9,800.00 | 9,800.00 | 4,990,600 | 0 |
| 30-Jul-2025 | 10,050.00 | 10,100.00 | 9,800.00 | 9,925.00 | 11,795,400 | 0 |
| 29-Jul-2025 | 10,225.00 | 10,250.00 | 9,950.00 | 10,000.00 | 23,316,400 | 0 |
| 28-Jul-2025 | 10,550.00 | 10,575.00 | 10,225.00 | 10,225.00 | 5,895,900 | 0 |
| 25-Jul-2025 | 10,350.00 | 10,550.00 | 10,275.00 | 10,550.00 | 6,635,900 | 0 |
| 24-Jul-2025 | 10,450.00 | 10,475.00 | 10,350.00 | 10,350.00 | 2,976,000 | 0 |
| 23-Jul-2025 | 10,475.00 | 10,475.00 | 10,300.00 | 10,450.00 | 3,234,000 | 0 |
| 22-Jul-2025 | 10,525.00 | 10,525.00 | 10,350.00 | 10,350.00 | 2,916,000 | 0 |
| 21-Jul-2025 | 10,425.00 | 10,500.00 | 10,250.00 | 10,500.00 | 11,341,700 | 0 |
| 18-Jul-2025 | 10,350.00 | 10,525.00 | 10,300.00 | 10,400.00 | 12,730,500 | 0 |
| 17-Jul-2025 | 10,350.00 | 10,400.00 | 10,150.00 | 10,350.00 | 13,247,400 | 0 |
| 16-Jul-2025 | 10,400.00 | 10,425.00 | 10,275.00 | 10,350.00 | 2,396,100 | 0 |
| 15-Jul-2025 | 10,400.00 | 10,425.00 | 10,150.00 | 10,400.00 | 12,047,900 | 0 |
| 14-Jul-2025 | 10,325.00 | 10,425.00 | 10,200.00 | 10,400.00 | 4,153,500 | 0 |
| 11-Jul-2025 | 10,475.00 | 10,500.00 | 10,300.00 | 10,325.00 | 2,731,600 | 0 |
| 10-Jul-2025 | 10,500.00 | 10,500.00 | 10,350.00 | 10,450.00 | 3,168,500 | 0 |
| 09-Jul-2025 | 10,525.00 | 10,550.00 | 10,075.00 | 10,525.00 | 6,547,300 | 0 |
| 08-Jul-2025 | 10,450.00 | 10,550.00 | 10,325.00 | 10,500.00 | 7,659,400 | 0 |
| 07-Jul-2025 | 10,725.00 | 10,725.00 | 10,275.00 | 10,500.00 | 5,720,900 | 0 |
| 04-Jul-2025 | 10,750.00 | 10,800.00 | 10,550.00 | 10,650.00 | 1,376,400 | 0 |
| 03-Jul-2025 | 10,600.00 | 10,850.00 | 10,550.00 | 10,750.00 | 3,199,900 | 0 |
| 02-Jul-2025 | 10,425.00 | 10,625.00 | 10,350.00 | 10,500.00 | 3,473,000 | 0 |
| 01-Jul-2025 | 10,500.00 | 10,625.00 | 10,400.00 | 10,625.00 | 4,235,400 | 0 |
| 30-Jun-2025 | 10,350.00 | 10,550.00 | 10,200.00 | 10,500.00 | 12,168,800 | 0 |
| 26-Jun-2025 | 10,100.00 | 10,300.00 | 9,950.00 | 10,150.00 | 10,959,700 | 0 |
| 25-Jun-2025 | 10,450.00 | 10,450.00 | 10,175.00 | 10,225.00 | 2,262,900 | 0 |
| 24-Jun-2025 | 10,200.00 | 10,375.00 | 10,175.00 | 10,225.00 | 3,624,700 | 0 |
| 23-Jun-2025 | 10,300.00 | 10,300.00 | 9,950.00 | 9,950.00 | 8,896,600 | 0 |
| 20-Jun-2025 | 10,450.00 | 10,650.00 | 10,200.00 | 10,425.00 | 14,686,100 | 0 |
| 19-Jun-2025 | 10,675.00 | 10,675.00 | 10,400.00 | 10,450.00 | 4,446,100 | 0 |
| 18-Jun-2025 | 10,600.00 | 10,675.00 | 10,550.00 | 10,650.00 | 2,999,200 | 0 |
| 17-Jun-2025 | 10,575.00 | 10,725.00 | 10,575.00 | 10,625.00 | 2,443,900 | 0 |
| 16-Jun-2025 | 10,600.00 | 10,750.00 | 10,550.00 | 10,575.00 | 3,557,500 | 0 |
| 13-Jun-2025 | 10,675.00 | 10,725.00 | 10,550.00 | 10,600.00 | 4,299,100 | 0 |
| 12-Jun-2025 | 10,700.00 | 10,825.00 | 10,600.00 | 10,675.00 | 4,172,700 | 0 |
| 11-Jun-2025 | 10,700.00 | 10,750.00 | 10,550.00 | 10,700.00 | 5,451,900 | 0 |
| 10-Jun-2025 | 10,700.00 | 10,750.00 | 10,500.00 | 10,650.00 | 4,733,600 | 0 |
| 05-Jun-2025 | 10,800.00 | 10,800.00 | 10,600.00 | 10,700.00 | 1,482,700 | 0 |
| 04-Jun-2025 | 10,825.00 | 10,825.00 | 10,600.00 | 10,825.00 | 3,186,300 | 0 |
| 03-Jun-2025 | 10,800.00 | 10,850.00 | 10,600.00 | 10,625.00 | 2,685,000 | 0 |
| 02-Jun-2025 | 10,825.00 | 10,900.00 | 10,550.00 | 10,800.00 | 10,667,100 | 0 |
| 28-May-2025 | 11,200.00 | 11,225.00 | 10,900.00 | 10,900.00 | 7,578,200 | 0 |
| 27-May-2025 | 11,075.00 | 11,225.00 | 10,950.00 | 11,125.00 | 4,928,700 | 0 |
| 26-May-2025 | 10,825.00 | 11,050.00 | 10,825.00 | 11,025.00 | 4,661,200 | 0 |
| 23-May-2025 | 10,850.00 | 10,900.00 | 10,800.00 | 10,825.00 | 1,811,100 | 0 |
| 22-May-2025 | 10,825.00 | 11,000.00 | 10,725.00 | 10,800.00 | 3,175,000 | 0 |
| 21-May-2025 | 10,825.00 | 10,925.00 | 10,700.00 | 10,825.00 | 4,312,500 | 0 |
| 20-May-2025 | 11,050.00 | 11,075.00 | 10,750.00 | 10,750.00 | 6,391,600 | 0 |
| 19-May-2025 | 11,100.00 | 11,100.00 | 10,925.00 | 10,950.00 | 5,847,100 | 0 |
| 16-May-2025 | 11,200.00 | 11,200.00 | 10,900.00 | 11,075.00 | 7,428,000 | 0 |
| 15-May-2025 | 11,175.00 | 11,475.00 | 11,050.00 | 11,050.00 | 3,943,900 | 0 |
| 14-May-2025 | 11,425.00 | 11,425.00 | 11,050.00 | 11,175.00 | 5,245,800 | 0 |
| 09-May-2025 | 11,400.00 | 11,400.00 | 11,125.00 | 11,200.00 | 2,031,000 | 0 |
| 08-May-2025 | 11,200.00 | 11,400.00 | 11,100.00 | 11,400.00 | 3,008,000 | 0 |
| 07-May-2025 | 11,350.00 | 11,400.00 | 11,075.00 | 11,075.00 | 4,410,500 | 0 |