| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Oct-2025 | 7,500.00 | 7,675.00 | 7,500.00 | 7,525.00 | 6,531,500 | 0 |
| 03-Oct-2025 | 7,425.00 | 7,600.00 | 7,300.00 | 7,500.00 | 8,021,700 | 0 |
| 02-Oct-2025 | 7,425.00 | 7,475.00 | 7,350.00 | 7,400.00 | 3,341,700 | 0 |
| 01-Oct-2025 | 7,275.00 | 7,650.00 | 7,200.00 | 7,400.00 | 11,570,600 | 0 |
| 30-Sep-2025 | 7,500.00 | 7,500.00 | 7,300.00 | 7,350.00 | 6,126,300 | 0 |
| 29-Sep-2025 | 7,450.00 | 7,625.00 | 7,275.00 | 7,500.00 | 9,382,600 | 0 |
| 26-Sep-2025 | 7,800.00 | 7,825.00 | 7,425.00 | 7,475.00 | 6,800,800 | 0 |
| 25-Sep-2025 | 7,350.00 | 7,850.00 | 7,300.00 | 7,775.00 | 12,522,300 | 0 |
| 24-Sep-2025 | 7,300.00 | 7,350.00 | 7,200.00 | 7,325.00 | 6,439,000 | 0 |
| 23-Sep-2025 | 7,375.00 | 7,400.00 | 7,250.00 | 7,300.00 | 4,921,200 | 0 |
| 22-Sep-2025 | 7,300.00 | 7,475.00 | 7,250.00 | 7,375.00 | 5,460,800 | 0 |
| 19-Sep-2025 | 7,450.00 | 7,500.00 | 7,300.00 | 7,300.00 | 6,593,400 | 0 |
| 18-Sep-2025 | 7,650.00 | 7,650.00 | 7,350.00 | 7,450.00 | 5,127,200 | 0 |
| 17-Sep-2025 | 7,550.00 | 7,625.00 | 7,475.00 | 7,600.00 | 4,223,200 | 0 |
| 16-Sep-2025 | 7,550.00 | 7,575.00 | 7,425.00 | 7,500.00 | 6,559,100 | 0 |
| 15-Sep-2025 | 7,775.00 | 7,850.00 | 7,525.00 | 7,550.00 | 7,578,500 | 0 |
| 12-Sep-2025 | 7,625.00 | 7,875.00 | 7,625.00 | 7,775.00 | 4,178,900 | 0 |
| 11-Sep-2025 | 7,625.00 | 7,775.00 | 7,575.00 | 7,575.00 | 2,973,700 | 0 |
| 10-Sep-2025 | 7,700.00 | 7,750.00 | 7,600.00 | 7,600.00 | 2,463,500 | 0 |
| 09-Sep-2025 | 7,675.00 | 7,875.00 | 7,500.00 | 7,600.00 | 8,579,400 | 0 |
| 08-Sep-2025 | 7,925.00 | 8,125.00 | 7,825.00 | 7,875.00 | 5,312,000 | 0 |
| 04-Sep-2025 | 8,025.00 | 8,075.00 | 7,875.00 | 7,900.00 | 2,938,300 | 0 |
| 03-Sep-2025 | 8,175.00 | 8,250.00 | 8,000.00 | 8,000.00 | 4,513,900 | 0 |
| 02-Sep-2025 | 7,950.00 | 8,175.00 | 7,925.00 | 8,150.00 | 10,131,900 | 0 |
| 01-Sep-2025 | 7,300.00 | 7,925.00 | 7,150.00 | 7,850.00 | 11,529,900 | 0 |
| 29-Aug-2025 | 7,800.00 | 7,925.00 | 7,600.00 | 7,650.00 | 10,929,200 | 0 |
| 28-Aug-2025 | 8,000.00 | 8,175.00 | 7,850.00 | 7,975.00 | 10,020,000 | 0 |
| 27-Aug-2025 | 7,650.00 | 8,000.00 | 7,575.00 | 7,950.00 | 9,454,200 | 0 |
| 26-Aug-2025 | 7,850.00 | 7,850.00 | 7,650.00 | 7,650.00 | 5,459,100 | 0 |
| 25-Aug-2025 | 7,800.00 | 7,900.00 | 7,775.00 | 7,850.00 | 4,791,200 | 0 |
| 22-Aug-2025 | 7,700.00 | 7,850.00 | 7,675.00 | 7,750.00 | 5,231,600 | 0 |
| 21-Aug-2025 | 7,950.00 | 8,000.00 | 7,625.00 | 7,700.00 | 22,042,700 | 0 |
| 20-Aug-2025 | 8,050.00 | 8,150.00 | 7,925.00 | 7,975.00 | 7,487,900 | 0 |
| 19-Aug-2025 | 8,050.00 | 8,100.00 | 7,925.00 | 8,000.00 | 6,566,700 | 0 |
| 15-Aug-2025 | 7,825.00 | 8,100.00 | 7,825.00 | 7,975.00 | 14,214,400 | 0 |
| 14-Aug-2025 | 8,000.00 | 8,150.00 | 7,800.00 | 7,800.00 | 15,203,200 | 0 |
| 13-Aug-2025 | 8,375.00 | 8,375.00 | 8,000.00 | 8,000.00 | 16,286,700 | 0 |
| 12-Aug-2025 | 8,150.00 | 8,400.00 | 8,050.00 | 8,375.00 | 16,219,300 | 0 |
| 11-Aug-2025 | 8,150.00 | 8,200.00 | 7,850.00 | 8,125.00 | 12,842,200 | 0 |
| 08-Aug-2025 | 7,600.00 | 8,150.00 | 7,600.00 | 8,000.00 | 29,541,700 | 0 |
| 07-Aug-2025 | 7,500.00 | 7,650.00 | 7,350.00 | 7,400.00 | 6,571,900 | 0 |
| 06-Aug-2025 | 7,375.00 | 7,775.00 | 7,375.00 | 7,450.00 | 12,351,100 | 0 |
| 05-Aug-2025 | 7,725.00 | 7,775.00 | 7,350.00 | 7,375.00 | 10,940,900 | 0 |
| 04-Aug-2025 | 7,275.00 | 7,850.00 | 7,050.00 | 7,700.00 | 29,570,600 | 0 |
| 01-Aug-2025 | 6,450.00 | 7,375.00 | 6,200.00 | 7,300.00 | 31,688,800 | 0 |
| 31-Jul-2025 | 7,150.00 | 7,250.00 | 6,800.00 | 6,800.00 | 13,344,100 | 0 |
| 30-Jul-2025 | 6,775.00 | 7,250.00 | 6,750.00 | 7,125.00 | 23,514,200 | 0 |
| 29-Jul-2025 | 6,800.00 | 6,900.00 | 6,575.00 | 6,775.00 | 13,716,900 | 0 |
| 28-Jul-2025 | 6,100.00 | 6,850.00 | 6,100.00 | 6,800.00 | 24,092,400 | 0 |
| 25-Jul-2025 | 6,175.00 | 6,175.00 | 6,050.00 | 6,100.00 | 7,357,100 | 0 |
| 24-Jul-2025 | 6,400.00 | 6,625.00 | 6,150.00 | 6,175.00 | 15,509,000 | 0 |
| 23-Jul-2025 | 5,750.00 | 6,275.00 | 5,700.00 | 6,275.00 | 17,856,800 | 0 |
| 22-Jul-2025 | 5,825.00 | 5,875.00 | 5,750.00 | 5,750.00 | 4,523,900 | 0 |
| 21-Jul-2025 | 5,750.00 | 5,850.00 | 5,725.00 | 5,825.00 | 3,930,900 | 0 |
| 18-Jul-2025 | 5,725.00 | 5,775.00 | 5,700.00 | 5,750.00 | 3,035,700 | 0 |
| 17-Jul-2025 | 5,700.00 | 5,775.00 | 5,700.00 | 5,725.00 | 3,163,200 | 0 |
| 16-Jul-2025 | 5,750.00 | 5,800.00 | 5,675.00 | 5,675.00 | 3,538,600 | 0 |
| 15-Jul-2025 | 5,725.00 | 5,775.00 | 5,650.00 | 5,725.00 | 3,442,400 | 0 |
| 14-Jul-2025 | 5,850.00 | 5,875.00 | 5,600.00 | 5,725.00 | 6,130,800 | 0 |
| 11-Jul-2025 | 5,575.00 | 5,875.00 | 5,525.00 | 5,800.00 | 5,776,400 | 0 |
| 10-Jul-2025 | 5,525.00 | 5,625.00 | 5,475.00 | 5,575.00 | 5,211,100 | 0 |
| 09-Jul-2025 | 5,500.00 | 5,575.00 | 5,425.00 | 5,500.00 | 4,160,300 | 0 |
| 08-Jul-2025 | 5,375.00 | 5,475.00 | 5,375.00 | 5,450.00 | 3,090,800 | 0 |
| 07-Jul-2025 | 5,375.00 | 5,475.00 | 5,325.00 | 5,375.00 | 2,836,500 | 0 |
| 04-Jul-2025 | 5,475.00 | 5,525.00 | 5,350.00 | 5,375.00 | 2,920,500 | 0 |
| 03-Jul-2025 | 5,500.00 | 5,575.00 | 5,450.00 | 5,450.00 | 3,267,800 | 0 |
| 02-Jul-2025 | 5,550.00 | 5,625.00 | 5,450.00 | 5,475.00 | 6,371,800 | 0 |
| 01-Jul-2025 | 5,850.00 | 5,850.00 | 5,500.00 | 5,525.00 | 9,544,200 | 0 |
| 30-Jun-2025 | 5,850.00 | 5,850.00 | 5,725.00 | 5,750.00 | 2,920,500 | 0 |
| 26-Jun-2025 | 5,650.00 | 5,750.00 | 5,650.00 | 5,725.00 | 2,091,400 | 0 |
| 25-Jun-2025 | 5,825.00 | 5,875.00 | 5,650.00 | 5,650.00 | 5,427,100 | 0 |
| 24-Jun-2025 | 5,800.00 | 5,950.00 | 5,775.00 | 5,825.00 | 2,792,200 | 0 |
| 23-Jun-2025 | 5,700.00 | 5,800.00 | 5,550.00 | 5,775.00 | 10,334,500 | 0 |
| 20-Jun-2025 | 5,700.00 | 5,925.00 | 5,675.00 | 5,800.00 | 20,835,300 | 0 |
| 19-Jun-2025 | 6,025.00 | 6,025.00 | 5,725.00 | 5,750.00 | 13,827,300 | 0 |
| 18-Jun-2025 | 6,250.00 | 6,250.00 | 5,900.00 | 6,025.00 | 14,309,400 | 0 |
| 17-Jun-2025 | 6,225.00 | 6,300.00 | 6,150.00 | 6,225.00 | 4,066,200 | 0 |
| 16-Jun-2025 | 6,225.00 | 6,325.00 | 6,150.00 | 6,175.00 | 5,109,600 | 0 |
| 13-Jun-2025 | 6,400.00 | 6,475.00 | 6,175.00 | 6,275.00 | 14,895,300 | 0 |
| 12-Jun-2025 | 6,650.00 | 6,650.00 | 6,400.00 | 6,500.00 | 7,966,400 | 0 |
| 11-Jun-2025 | 6,525.00 | 6,650.00 | 6,425.00 | 6,650.00 | 6,162,200 | 0 |
| 10-Jun-2025 | 6,425.00 | 6,675.00 | 6,425.00 | 6,500.00 | 8,696,400 | 0 |
| 05-Jun-2025 | 6,700.00 | 6,700.00 | 6,400.00 | 6,425.00 | 8,486,600 | 0 |
| 04-Jun-2025 | 6,200.00 | 6,675.00 | 6,200.00 | 6,675.00 | 16,441,500 | 0 |
| 03-Jun-2025 | 6,250.00 | 6,275.00 | 6,050.00 | 6,200.00 | 5,275,700 | 0 |
| 02-Jun-2025 | 6,425.00 | 6,425.00 | 6,200.00 | 6,250.00 | 5,792,400 | 0 |
| 28-May-2025 | 6,400.00 | 6,425.00 | 6,225.00 | 6,425.00 | 7,073,600 | 0 |
| 27-May-2025 | 6,200.00 | 6,475.00 | 6,200.00 | 6,325.00 | 8,751,700 | 0 |
| 26-May-2025 | 6,200.00 | 6,250.00 | 6,100.00 | 6,250.00 | 5,433,900 | 0 |
| 23-May-2025 | 6,225.00 | 6,300.00 | 6,175.00 | 6,175.00 | 3,356,500 | 0 |
| 22-May-2025 | 6,150.00 | 6,350.00 | 6,100.00 | 6,275.00 | 5,145,700 | 0 |
| 21-May-2025 | 6,175.00 | 6,300.00 | 6,150.00 | 6,175.00 | 5,423,600 | 0 |
| 20-May-2025 | 6,200.00 | 6,400.00 | 6,150.00 | 6,175.00 | 12,376,900 | 0 |
| 19-May-2025 | 6,050.00 | 6,300.00 | 5,975.00 | 6,150.00 | 14,198,800 | 0 |
| 16-May-2025 | 5,875.00 | 6,050.00 | 5,825.00 | 5,975.00 | 7,204,200 | 0 |
| 15-May-2025 | 5,875.00 | 6,075.00 | 5,850.00 | 5,850.00 | 10,588,200 | 0 |
| 14-May-2025 | 5,925.00 | 5,975.00 | 5,775.00 | 5,800.00 | 11,149,400 | 0 |
| 09-May-2025 | 5,700.00 | 5,950.00 | 5,700.00 | 5,775.00 | 6,265,700 | 0 |
| 08-May-2025 | 5,650.00 | 5,775.00 | 5,550.00 | 5,650.00 | 7,157,100 | 0 |
| 07-May-2025 | 5,850.00 | 5,925.00 | 5,650.00 | 5,650.00 | 11,473,400 | 0 |