| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Oct-2025 | 4,410.00 | 4,490.00 | 4,300.00 | 4,350.00 | 8,743,800 | 0 |
| 03-Oct-2025 | 4,380.00 | 4,440.00 | 4,310.00 | 4,390.00 | 8,140,800 | 0 |
| 02-Oct-2025 | 4,270.00 | 4,380.00 | 4,170.00 | 4,370.00 | 10,932,400 | 0 |
| 01-Oct-2025 | 4,400.00 | 4,410.00 | 4,160.00 | 4,260.00 | 16,418,100 | 0 |
| 30-Sep-2025 | 4,520.00 | 4,750.00 | 4,330.00 | 4,400.00 | 29,696,100 | 0 |
| 29-Sep-2025 | 4,280.00 | 4,540.00 | 4,280.00 | 4,480.00 | 22,632,700 | 0 |
| 26-Sep-2025 | 4,250.00 | 4,300.00 | 4,170.00 | 4,280.00 | 9,406,500 | 0 |
| 25-Sep-2025 | 4,360.00 | 4,410.00 | 4,200.00 | 4,220.00 | 13,340,300 | 0 |
| 24-Sep-2025 | 4,300.00 | 4,360.00 | 4,200.00 | 4,280.00 | 8,274,800 | 0 |
| 23-Sep-2025 | 4,200.00 | 4,340.00 | 4,180.00 | 4,270.00 | 16,140,400 | 0 |
| 22-Sep-2025 | 4,050.00 | 4,230.00 | 4,030.00 | 4,190.00 | 17,926,400 | 0 |
| 19-Sep-2025 | 3,990.00 | 4,100.00 | 3,930.00 | 4,040.00 | 14,927,400 | 0 |
| 18-Sep-2025 | 4,070.00 | 4,080.00 | 3,910.00 | 3,990.00 | 10,395,700 | 0 |
| 17-Sep-2025 | 4,070.00 | 4,090.00 | 3,980.00 | 4,020.00 | 9,085,200 | 0 |
| 16-Sep-2025 | 4,290.00 | 4,300.00 | 4,070.00 | 4,070.00 | 19,689,800 | 0 |
| 15-Sep-2025 | 4,010.00 | 4,300.00 | 4,010.00 | 4,290.00 | 34,073,400 | 0 |
| 12-Sep-2025 | 3,770.00 | 4,020.00 | 3,770.00 | 4,000.00 | 18,162,400 | 0 |
| 11-Sep-2025 | 3,930.00 | 3,930.00 | 3,700.00 | 3,740.00 | 12,475,100 | 0 |
| 10-Sep-2025 | 3,960.00 | 3,990.00 | 3,870.00 | 3,870.00 | 6,573,400 | 0 |
| 09-Sep-2025 | 3,900.00 | 4,070.00 | 3,840.00 | 3,950.00 | 19,579,800 | 0 |
| 08-Sep-2025 | 3,910.00 | 4,050.00 | 3,890.00 | 3,900.00 | 19,199,800 | 0 |
| 04-Sep-2025 | 3,950.00 | 3,970.00 | 3,840.00 | 3,910.00 | 12,034,500 | 0 |
| 03-Sep-2025 | 3,700.00 | 3,970.00 | 3,700.00 | 3,940.00 | 22,284,900 | 0 |
| 02-Sep-2025 | 3,720.00 | 3,790.00 | 3,680.00 | 3,690.00 | 8,077,500 | 0 |
| 01-Sep-2025 | 3,600.00 | 3,740.00 | 3,530.00 | 3,710.00 | 14,127,900 | 0 |
| 29-Aug-2025 | 3,760.00 | 3,770.00 | 3,630.00 | 3,740.00 | 13,047,600 | 0 |
| 28-Aug-2025 | 3,870.00 | 3,900.00 | 3,750.00 | 3,800.00 | 11,573,500 | 0 |
| 27-Aug-2025 | 3,640.00 | 3,840.00 | 3,610.00 | 3,840.00 | 18,107,500 | 0 |
| 26-Aug-2025 | 3,700.00 | 3,730.00 | 3,610.00 | 3,620.00 | 9,992,700 | 0 |
| 25-Aug-2025 | 3,710.00 | 3,750.00 | 3,670.00 | 3,690.00 | 5,112,700 | 0 |
| 22-Aug-2025 | 3,700.00 | 3,750.00 | 3,670.00 | 3,690.00 | 4,983,300 | 0 |
| 21-Aug-2025 | 3,780.00 | 3,790.00 | 3,650.00 | 3,700.00 | 9,165,300 | 0 |
| 20-Aug-2025 | 3,700.00 | 3,780.00 | 3,700.00 | 3,740.00 | 8,762,800 | 0 |
| 19-Aug-2025 | 3,740.00 | 3,780.00 | 3,670.00 | 3,720.00 | 8,810,800 | 0 |
| 15-Aug-2025 | 3,900.00 | 3,980.00 | 3,670.00 | 3,690.00 | 16,634,600 | 0 |
| 14-Aug-2025 | 4,020.00 | 4,020.00 | 3,910.00 | 3,930.00 | 4,446,100 | 0 |
| 13-Aug-2025 | 4,000.00 | 4,070.00 | 3,930.00 | 3,930.00 | 11,556,400 | 0 |
| 12-Aug-2025 | 3,920.00 | 3,990.00 | 3,870.00 | 3,920.00 | 9,275,200 | 0 |
| 11-Aug-2025 | 4,030.00 | 4,080.00 | 3,920.00 | 3,920.00 | 12,747,300 | 0 |
| 08-Aug-2025 | 4,110.00 | 4,120.00 | 4,010.00 | 4,010.00 | 15,578,300 | 0 |
| 07-Aug-2025 | 3,900.00 | 4,140.00 | 3,810.00 | 4,100.00 | 48,350,900 | 0 |
| 06-Aug-2025 | 3,750.00 | 3,890.00 | 3,700.00 | 3,890.00 | 19,456,700 | 0 |
| 05-Aug-2025 | 3,780.00 | 3,800.00 | 3,690.00 | 3,690.00 | 12,625,200 | 0 |
| 04-Aug-2025 | 3,580.00 | 3,790.00 | 3,570.00 | 3,770.00 | 17,970,800 | 0 |
| 01-Aug-2025 | 3,460.00 | 3,570.00 | 3,460.00 | 3,560.00 | 6,300,500 | 0 |
| 31-Jul-2025 | 3,650.00 | 3,650.00 | 3,450.00 | 3,450.00 | 20,708,600 | 0 |
| 30-Jul-2025 | 3,760.00 | 3,790.00 | 3,660.00 | 3,670.00 | 7,383,900 | 0 |
| 29-Jul-2025 | 3,730.00 | 3,770.00 | 3,700.00 | 3,760.00 | 9,309,700 | 0 |
| 28-Jul-2025 | 3,670.00 | 3,760.00 | 3,640.00 | 3,720.00 | 12,230,900 | 0 |
| 25-Jul-2025 | 3,710.00 | 3,750.00 | 3,610.00 | 3,650.00 | 7,136,100 | 0 |
| 24-Jul-2025 | 3,700.00 | 3,750.00 | 3,650.00 | 3,710.00 | 10,317,800 | 0 |
| 23-Jul-2025 | 3,680.00 | 3,700.00 | 3,570.00 | 3,690.00 | 8,159,000 | 0 |
| 22-Jul-2025 | 3,700.00 | 3,820.00 | 3,630.00 | 3,630.00 | 41,062,200 | 0 |
| 21-Jul-2025 | 3,350.00 | 3,690.00 | 3,350.00 | 3,650.00 | 29,292,700 | 0 |
| 18-Jul-2025 | 3,440.00 | 3,460.00 | 3,320.00 | 3,330.00 | 14,926,100 | 0 |
| 17-Jul-2025 | 3,510.00 | 3,510.00 | 3,420.00 | 3,420.00 | 7,597,400 | 0 |
| 16-Jul-2025 | 3,520.00 | 3,540.00 | 3,500.00 | 3,500.00 | 7,790,500 | 0 |
| 15-Jul-2025 | 3,470.00 | 3,520.00 | 3,400.00 | 3,470.00 | 12,145,700 | 0 |
| 14-Jul-2025 | 3,430.00 | 3,470.00 | 3,370.00 | 3,460.00 | 7,575,100 | 0 |
| 11-Jul-2025 | 3,400.00 | 3,450.00 | 3,390.00 | 3,410.00 | 7,850,500 | 0 |
| 10-Jul-2025 | 3,320.00 | 3,420.00 | 3,320.00 | 3,360.00 | 9,744,800 | 0 |
| 09-Jul-2025 | 3,350.00 | 3,360.00 | 3,300.00 | 3,310.00 | 5,835,800 | 0 |
| 08-Jul-2025 | 3,410.00 | 3,420.00 | 3,310.00 | 3,320.00 | 7,802,900 | 0 |
| 07-Jul-2025 | 3,600.00 | 3,600.00 | 3,400.00 | 3,420.00 | 11,432,500 | 0 |
| 04-Jul-2025 | 3,500.00 | 3,580.00 | 3,470.00 | 3,560.00 | 14,179,600 | 0 |
| 03-Jul-2025 | 3,450.00 | 3,510.00 | 3,430.00 | 3,450.00 | 6,395,100 | 0 |
| 02-Jul-2025 | 3,500.00 | 3,510.00 | 3,390.00 | 3,430.00 | 9,152,200 | 0 |
| 01-Jul-2025 | 3,460.00 | 3,530.00 | 3,390.00 | 3,500.00 | 15,143,600 | 0 |
| 30-Jun-2025 | 3,270.00 | 3,500.00 | 3,230.00 | 3,450.00 | 15,322,400 | 0 |
| 26-Jun-2025 | 3,100.00 | 3,270.00 | 3,100.00 | 3,230.00 | 12,277,000 | 0 |
| 25-Jun-2025 | 3,210.00 | 3,210.00 | 3,080.00 | 3,090.00 | 6,352,000 | 0 |
| 24-Jun-2025 | 3,120.00 | 3,210.00 | 3,120.00 | 3,170.00 | 8,125,300 | 0 |
| 23-Jun-2025 | 3,210.00 | 3,210.00 | 3,050.00 | 3,100.00 | 27,991,200 | 0 |
| 20-Jun-2025 | 3,310.00 | 3,340.00 | 3,230.00 | 3,250.00 | 12,718,700 | 0 |
| 19-Jun-2025 | 3,460.00 | 3,510.00 | 3,310.00 | 3,310.00 | 15,213,400 | 0 |
| 18-Jun-2025 | 3,640.00 | 3,640.00 | 3,440.00 | 3,460.00 | 14,199,000 | 0 |
| 17-Jun-2025 | 3,640.00 | 3,660.00 | 3,560.00 | 3,630.00 | 17,240,400 | 0 |
| 16-Jun-2025 | 3,430.00 | 3,660.00 | 3,400.00 | 3,630.00 | 30,644,600 | 0 |
| 13-Jun-2025 | 3,470.00 | 3,530.00 | 3,430.00 | 3,430.00 | 8,545,600 | 0 |
| 12-Jun-2025 | 3,510.00 | 3,520.00 | 3,440.00 | 3,460.00 | 16,121,900 | 0 |
| 11-Jun-2025 | 3,500.00 | 3,540.00 | 3,370.00 | 3,520.00 | 39,270,300 | 0 |
| 10-Jun-2025 | 3,710.00 | 3,730.00 | 3,400.00 | 3,500.00 | 50,171,100 | 0 |
| 05-Jun-2025 | 3,880.00 | 3,900.00 | 3,680.00 | 3,710.00 | 23,768,200 | 0 |
| 04-Jun-2025 | 3,630.00 | 3,920.00 | 3,610.00 | 3,870.00 | 47,796,900 | 0 |
| 03-Jun-2025 | 3,550.00 | 3,640.00 | 3,540.00 | 3,590.00 | 17,136,600 | 0 |
| 02-Jun-2025 | 3,520.00 | 3,540.00 | 3,450.00 | 3,530.00 | 12,540,300 | 0 |
| 28-May-2025 | 3,530.00 | 3,650.00 | 3,500.00 | 3,510.00 | 24,858,300 | 0 |
| 27-May-2025 | 3,600.00 | 3,600.00 | 3,510.00 | 3,520.00 | 14,369,800 | 0 |
| 26-May-2025 | 3,540.00 | 3,750.00 | 3,540.00 | 3,600.00 | 43,848,000 | 0 |
| 23-May-2025 | 3,460.00 | 3,570.00 | 3,460.00 | 3,540.00 | 25,383,700 | 0 |
| 22-May-2025 | 3,330.00 | 3,440.00 | 3,310.00 | 3,400.00 | 58,538,300 | 0 |
| 21-May-2025 | 2,950.00 | 3,320.00 | 2,950.00 | 3,300.00 | 61,047,300 | 0 |
| 20-May-2025 | 3,000.00 | 3,010.00 | 2,930.00 | 2,930.00 | 14,460,700 | 0 |
| 19-May-2025 | 2,970.00 | 3,040.00 | 2,970.00 | 3,000.00 | 24,720,300 | 0 |
| 16-May-2025 | 2,900.00 | 3,080.00 | 2,880.00 | 2,950.00 | 64,101,300 | 0 |
| 15-May-2025 | 2,900.00 | 2,930.00 | 2,840.00 | 2,840.00 | 13,347,200 | 0 |
| 14-May-2025 | 2,910.00 | 2,980.00 | 2,880.00 | 2,900.00 | 28,666,600 | 0 |
| 09-May-2025 | 2,760.00 | 2,880.00 | 2,760.00 | 2,860.00 | 26,095,600 | 0 |
| 08-May-2025 | 2,870.00 | 2,920.00 | 2,750.00 | 2,760.00 | 39,319,500 | 0 |
| 07-May-2025 | 2,650.00 | 2,970.00 | 2,640.00 | 2,850.00 | 70,354,500 | 0 |