| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Oct-2025 | 785.00 | 785.00 | 720.00 | 780.00 | 2,930,900 | 0 |
| 08-Oct-2025 | 705.00 | 815.00 | 700.00 | 765.00 | 277,100 | 0 |
| 07-Oct-2025 | 745.00 | 750.00 | 700.00 | 705.00 | 98,600 | 0 |
| 06-Oct-2025 | 750.00 | 750.00 | 715.00 | 745.00 | 35,300 | 0 |
| 03-Oct-2025 | 765.00 | 765.00 | 730.00 | 740.00 | 31,000 | 0 |
| 02-Oct-2025 | 760.00 | 760.00 | 730.00 | 755.00 | 15,100 | 0 |
| 01-Oct-2025 | 760.00 | 765.00 | 735.00 | 760.00 | 12,200 | 0 |
| 30-Sep-2025 | 735.00 | 775.00 | 735.00 | 760.00 | 87,400 | 0 |
| 29-Sep-2025 | 755.00 | 785.00 | 735.00 | 765.00 | 56,600 | 0 |
| 26-Sep-2025 | 765.00 | 875.00 | 720.00 | 755.00 | 142,400 | 0 |
| 25-Sep-2025 | 760.00 | 765.00 | 735.00 | 750.00 | 37,100 | 0 |
| 24-Sep-2025 | 790.00 | 790.00 | 755.00 | 760.00 | 39,200 | 0 |
| 23-Sep-2025 | 770.00 | 770.00 | 755.00 | 755.00 | 24,200 | 0 |
| 22-Sep-2025 | 770.00 | 790.00 | 770.00 | 770.00 | 40,200 | 0 |
| 19-Sep-2025 | 755.00 | 795.00 | 755.00 | 770.00 | 14,400 | 0 |
| 18-Sep-2025 | 795.00 | 795.00 | 780.00 | 780.00 | 49,000 | 0 |
| 17-Sep-2025 | 800.00 | 820.00 | 740.00 | 780.00 | 58,400 | 0 |
| 16-Sep-2025 | 845.00 | 845.00 | 795.00 | 795.00 | 43,200 | 0 |
| 15-Sep-2025 | 805.00 | 820.00 | 795.00 | 795.00 | 29,100 | 0 |
| 12-Sep-2025 | 775.00 | 805.00 | 775.00 | 795.00 | 54,800 | 0 |
| 11-Sep-2025 | 840.00 | 840.00 | 790.00 | 805.00 | 90,400 | 0 |
| 10-Sep-2025 | 740.00 | 865.00 | 740.00 | 835.00 | 447,300 | 0 |
| 09-Sep-2025 | 770.00 | 795.00 | 660.00 | 735.00 | 212,700 | 0 |
| 08-Sep-2025 | 870.00 | 915.00 | 760.00 | 770.00 | 873,800 | 0 |
| 04-Sep-2025 | 875.00 | 940.00 | 760.00 | 835.00 | 1,482,600 | 0 |
| 03-Sep-2025 | 945.00 | 970.00 | 800.00 | 880.00 | 678,700 | 0 |
| 02-Sep-2025 | 730.00 | 925.00 | 730.00 | 835.00 | 506,700 | 0 |
| 01-Sep-2025 | 750.00 | 750.00 | 715.00 | 740.00 | 36,200 | 0 |
| 29-Aug-2025 | 765.00 | 765.00 | 730.00 | 745.00 | 67,700 | 0 |
| 28-Aug-2025 | 765.00 | 775.00 | 765.00 | 765.00 | 26,100 | 0 |
| 27-Aug-2025 | 760.00 | 790.00 | 760.00 | 765.00 | 24,200 | 0 |
| 26-Aug-2025 | 790.00 | 800.00 | 710.00 | 760.00 | 327,000 | 0 |
| 25-Aug-2025 | 830.00 | 890.00 | 740.00 | 790.00 | 227,800 | 0 |
| 22-Aug-2025 | 830.00 | 845.00 | 800.00 | 820.00 | 40,600 | 0 |
| 21-Aug-2025 | 860.00 | 900.00 | 830.00 | 835.00 | 65,800 | 0 |
| 20-Aug-2025 | 845.00 | 920.00 | 810.00 | 860.00 | 220,800 | 0 |
| 19-Aug-2025 | 860.00 | 890.00 | 830.00 | 855.00 | 68,200 | 0 |
| 15-Aug-2025 | 880.00 | 950.00 | 850.00 | 850.00 | 175,400 | 0 |
| 14-Aug-2025 | 925.00 | 925.00 | 810.00 | 875.00 | 490,200 | 0 |
| 13-Aug-2025 | 870.00 | 1,015.00 | 870.00 | 925.00 | 1,809,200 | 0 |
| 12-Aug-2025 | 690.00 | 830.00 | 690.00 | 830.00 | 1,352,500 | 0 |
| 11-Aug-2025 | 660.00 | 815.00 | 630.00 | 665.00 | 548,800 | 0 |
| 08-Aug-2025 | 635.00 | 665.00 | 630.00 | 655.00 | 103,100 | 0 |
| 07-Aug-2025 | 660.00 | 675.00 | 625.00 | 630.00 | 166,000 | 0 |
| 06-Aug-2025 | 665.00 | 695.00 | 635.00 | 655.00 | 112,200 | 0 |
| 05-Aug-2025 | 695.00 | 720.00 | 630.00 | 665.00 | 155,200 | 0 |
| 04-Aug-2025 | 765.00 | 765.00 | 655.00 | 670.00 | 1,017,700 | 0 |
| 01-Aug-2025 | 745.00 | 790.00 | 715.00 | 765.00 | 72,300 | 0 |
| 31-Jul-2025 | 750.00 | 805.00 | 750.00 | 750.00 | 171,400 | 0 |
| 30-Jul-2025 | 800.00 | 835.00 | 790.00 | 790.00 | 79,200 | 0 |
| 29-Jul-2025 | 800.00 | 840.00 | 780.00 | 790.00 | 82,100 | 0 |
| 28-Jul-2025 | 830.00 | 830.00 | 795.00 | 800.00 | 105,000 | 0 |
| 25-Jul-2025 | 860.00 | 870.00 | 800.00 | 805.00 | 44,900 | 0 |
| 24-Jul-2025 | 835.00 | 880.00 | 825.00 | 845.00 | 77,700 | 0 |
| 23-Jul-2025 | 845.00 | 885.00 | 825.00 | 835.00 | 25,500 | 0 |
| 22-Jul-2025 | 860.00 | 910.00 | 750.00 | 870.00 | 73,100 | 0 |
| 21-Jul-2025 | 870.00 | 920.00 | 800.00 | 860.00 | 119,700 | 0 |
| 18-Jul-2025 | 895.00 | 955.00 | 800.00 | 850.00 | 320,700 | 0 |
| 17-Jul-2025 | 710.00 | 935.00 | 710.00 | 890.00 | 294,900 | 0 |
| 16-Jul-2025 | 805.00 | 835.00 | 805.00 | 825.00 | 86,500 | 0 |
| 15-Jul-2025 | 865.00 | 900.00 | 800.00 | 805.00 | 81,300 | 0 |
| 14-Jul-2025 | 945.00 | 945.00 | 815.00 | 860.00 | 145,600 | 0 |
| 11-Jul-2025 | 950.00 | 950.00 | 920.00 | 945.00 | 25,500 | 0 |
| 10-Jul-2025 | 955.00 | 990.00 | 900.00 | 950.00 | 267,900 | 0 |
| 09-Jul-2025 | 920.00 | 1,000.00 | 830.00 | 895.00 | 151,700 | 0 |
| 08-Jul-2025 | 985.00 | 985.00 | 900.00 | 920.00 | 39,700 | 0 |
| 07-Jul-2025 | 985.00 | 1,010.00 | 870.00 | 985.00 | 169,900 | 0 |
| 04-Jul-2025 | 1,025.00 | 1,030.00 | 930.00 | 985.00 | 82,600 | 0 |
| 03-Jul-2025 | 1,050.00 | 1,050.00 | 965.00 | 1,025.00 | 119,200 | 0 |
| 02-Jul-2025 | 1,075.00 | 1,075.00 | 1,050.00 | 1,050.00 | 97,700 | 0 |
| 01-Jul-2025 | 990.00 | 990.00 | 990.00 | 990.00 | 76,800 | 0 |
| 30-Jun-2025 | 905.00 | 905.00 | 900.00 | 900.00 | 645,000 | 0 |
| 26-Jun-2025 | 1,000.00 | 1,005.00 | 1,000.00 | 1,000.00 | 697,000 | 0 |
| 25-Jun-2025 | 1,170.00 | 1,170.00 | 1,110.00 | 1,110.00 | 1,346,600 | 0 |
| 24-Jun-2025 | 1,010.00 | 1,110.00 | 1,010.00 | 1,110.00 | 1,061,100 | 0 |
| 23-Jun-2025 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 415,700 | 0 |
| 20-Jun-2025 | 920.00 | 920.00 | 920.00 | 920.00 | 0 | 0 |
| 19-Jun-2025 | 920.00 | 920.00 | 920.00 | 920.00 | 0 | 0 |
| 18-Jun-2025 | 920.00 | 920.00 | 920.00 | 920.00 | 0 | 0 |
| 17-Jun-2025 | 920.00 | 920.00 | 920.00 | 920.00 | 0 | 0 |
| 16-Jun-2025 | 920.00 | 920.00 | 920.00 | 920.00 | 0 | 0 |
| 13-Jun-2025 | 920.00 | 920.00 | 920.00 | 920.00 | 0 | 0 |
| 12-Jun-2025 | 920.00 | 920.00 | 920.00 | 920.00 | 0 | 0 |
| 11-Jun-2025 | 920.00 | 920.00 | 920.00 | 920.00 | 0 | 0 |
| 10-Jun-2025 | 920.00 | 920.00 | 920.00 | 920.00 | 0 | 0 |
| 05-Jun-2025 | 820.00 | 990.00 | 820.00 | 920.00 | 1,048,600 | 0 |
| 04-Jun-2025 | 700.00 | 860.00 | 640.00 | 795.00 | 734,100 | 0 |
| 03-Jun-2025 | 855.00 | 975.00 | 665.00 | 700.00 | 1,108,900 | 0 |
| 02-Jun-2025 | 780.00 | 780.00 | 780.00 | 780.00 | 0 | 0 |
| 28-May-2025 | 695.00 | 780.00 | 695.00 | 780.00 | 427,400 | 0 |
| 27-May-2025 | 515.00 | 625.00 | 515.00 | 625.00 | 567,200 | 0 |
| 26-May-2025 | 400.00 | 500.00 | 392.00 | 500.00 | 851,000 | 0 |
| 23-May-2025 | 402.00 | 402.00 | 392.00 | 402.00 | 700 | 0 |
| 22-May-2025 | 406.00 | 416.00 | 404.00 | 406.00 | 6,200 | 0 |
| 21-May-2025 | 412.00 | 422.00 | 404.00 | 404.00 | 21,500 | 0 |
| 20-May-2025 | 406.00 | 412.00 | 398.00 | 410.00 | 16,000 | 0 |
| 19-May-2025 | 410.00 | 410.00 | 402.00 | 402.00 | 1,400 | 0 |
| 16-May-2025 | 394.00 | 414.00 | 392.00 | 408.00 | 27,200 | 0 |
| 15-May-2025 | 394.00 | 420.00 | 392.00 | 398.00 | 29,800 | 0 |
| 14-May-2025 | 394.00 | 426.00 | 386.00 | 398.00 | 32,700 | 0 |