| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Oct-2025 | 6,525.00 | 6,775.00 | 6,500.00 | 6,775.00 | 1,024,700 | 0 |
| 03-Oct-2025 | 6,525.00 | 6,575.00 | 6,475.00 | 6,550.00 | 1,185,300 | 0 |
| 02-Oct-2025 | 6,525.00 | 6,650.00 | 6,450.00 | 6,525.00 | 2,702,900 | 0 |
| 01-Oct-2025 | 6,650.00 | 6,650.00 | 6,475.00 | 6,525.00 | 2,559,400 | 0 |
| 30-Sep-2025 | 6,675.00 | 6,725.00 | 6,400.00 | 6,525.00 | 2,293,900 | 0 |
| 29-Sep-2025 | 6,600.00 | 6,725.00 | 6,600.00 | 6,700.00 | 861,700 | 0 |
| 26-Sep-2025 | 6,800.00 | 6,800.00 | 6,600.00 | 6,600.00 | 865,900 | 0 |
| 25-Sep-2025 | 6,800.00 | 6,825.00 | 6,725.00 | 6,800.00 | 888,500 | 0 |
| 24-Sep-2025 | 7,025.00 | 7,025.00 | 6,800.00 | 6,800.00 | 685,100 | 0 |
| 23-Sep-2025 | 7,025.00 | 7,050.00 | 6,925.00 | 7,025.00 | 383,100 | 0 |
| 22-Sep-2025 | 6,925.00 | 7,050.00 | 6,925.00 | 6,975.00 | 1,162,600 | 0 |
| 19-Sep-2025 | 6,825.00 | 7,000.00 | 6,825.00 | 6,925.00 | 2,717,300 | 0 |
| 18-Sep-2025 | 6,975.00 | 6,975.00 | 6,800.00 | 6,925.00 | 1,521,800 | 0 |
| 17-Sep-2025 | 6,925.00 | 6,950.00 | 6,825.00 | 6,925.00 | 1,302,800 | 0 |
| 16-Sep-2025 | 7,100.00 | 7,125.00 | 6,900.00 | 6,950.00 | 846,300 | 0 |
| 15-Sep-2025 | 7,175.00 | 7,250.00 | 7,075.00 | 7,100.00 | 556,900 | 0 |
| 12-Sep-2025 | 7,025.00 | 7,200.00 | 7,025.00 | 7,150.00 | 1,094,900 | 0 |
| 11-Sep-2025 | 7,000.00 | 7,025.00 | 6,825.00 | 6,975.00 | 1,635,000 | 0 |
| 10-Sep-2025 | 6,925.00 | 6,950.00 | 6,825.00 | 6,850.00 | 682,500 | 0 |
| 09-Sep-2025 | 6,800.00 | 6,975.00 | 6,700.00 | 6,950.00 | 2,845,300 | 0 |
| 08-Sep-2025 | 6,900.00 | 7,025.00 | 6,825.00 | 6,900.00 | 1,374,600 | 0 |
| 04-Sep-2025 | 7,000.00 | 7,025.00 | 6,850.00 | 6,900.00 | 1,080,900 | 0 |
| 03-Sep-2025 | 6,800.00 | 7,050.00 | 6,775.00 | 7,000.00 | 2,297,800 | 0 |
| 02-Sep-2025 | 6,775.00 | 6,875.00 | 6,775.00 | 6,775.00 | 1,564,800 | 0 |
| 01-Sep-2025 | 6,525.00 | 6,900.00 | 6,525.00 | 6,775.00 | 2,062,800 | 0 |
| 29-Aug-2025 | 6,875.00 | 7,025.00 | 6,650.00 | 7,000.00 | 7,281,200 | 0 |
| 28-Aug-2025 | 7,000.00 | 7,025.00 | 6,800.00 | 6,925.00 | 3,566,800 | 0 |
| 27-Aug-2025 | 7,075.00 | 7,100.00 | 6,750.00 | 7,000.00 | 5,109,300 | 0 |
| 26-Aug-2025 | 6,900.00 | 7,075.00 | 6,850.00 | 7,075.00 | 5,366,100 | 0 |
| 25-Aug-2025 | 6,625.00 | 6,850.00 | 6,575.00 | 6,850.00 | 3,657,500 | 0 |
| 22-Aug-2025 | 6,725.00 | 6,725.00 | 6,525.00 | 6,600.00 | 1,581,500 | 0 |
| 21-Aug-2025 | 6,500.00 | 6,625.00 | 6,450.00 | 6,600.00 | 1,821,800 | 0 |
| 20-Aug-2025 | 6,350.00 | 6,500.00 | 6,300.00 | 6,475.00 | 2,978,500 | 0 |
| 19-Aug-2025 | 6,475.00 | 6,475.00 | 6,275.00 | 6,350.00 | 3,103,900 | 0 |
| 15-Aug-2025 | 6,500.00 | 6,500.00 | 6,250.00 | 6,475.00 | 5,557,200 | 0 |
| 14-Aug-2025 | 6,450.00 | 6,525.00 | 6,275.00 | 6,525.00 | 3,171,700 | 0 |
| 13-Aug-2025 | 6,500.00 | 6,525.00 | 6,325.00 | 6,450.00 | 4,924,800 | 0 |
| 12-Aug-2025 | 6,725.00 | 6,750.00 | 6,425.00 | 6,425.00 | 5,822,100 | 0 |
| 11-Aug-2025 | 6,175.00 | 6,750.00 | 6,175.00 | 6,650.00 | 8,647,000 | 0 |
| 08-Aug-2025 | 6,125.00 | 6,175.00 | 6,100.00 | 6,125.00 | 4,182,100 | 0 |
| 07-Aug-2025 | 6,125.00 | 6,200.00 | 6,025.00 | 6,150.00 | 4,296,800 | 0 |
| 06-Aug-2025 | 6,100.00 | 6,225.00 | 5,900.00 | 6,100.00 | 5,116,600 | 0 |
| 05-Aug-2025 | 5,550.00 | 6,175.00 | 5,550.00 | 6,000.00 | 6,891,900 | 0 |
| 04-Aug-2025 | 5,600.00 | 5,675.00 | 5,450.00 | 5,525.00 | 2,144,500 | 0 |
| 01-Aug-2025 | 5,275.00 | 5,600.00 | 5,225.00 | 5,600.00 | 4,716,000 | 0 |
| 31-Jul-2025 | 5,200.00 | 5,350.00 | 5,100.00 | 5,250.00 | 4,364,100 | 0 |
| 30-Jul-2025 | 5,225.00 | 5,250.00 | 5,125.00 | 5,200.00 | 1,933,700 | 0 |
| 29-Jul-2025 | 5,225.00 | 5,275.00 | 5,125.00 | 5,225.00 | 2,410,100 | 0 |
| 28-Jul-2025 | 5,275.00 | 5,450.00 | 5,200.00 | 5,225.00 | 5,040,300 | 0 |
| 25-Jul-2025 | 5,200.00 | 5,275.00 | 5,175.00 | 5,275.00 | 1,111,700 | 0 |
| 24-Jul-2025 | 5,225.00 | 5,325.00 | 5,200.00 | 5,200.00 | 2,085,700 | 0 |
| 23-Jul-2025 | 5,125.00 | 5,225.00 | 5,075.00 | 5,225.00 | 1,105,900 | 0 |
| 22-Jul-2025 | 5,200.00 | 5,200.00 | 5,075.00 | 5,075.00 | 1,799,100 | 0 |
| 21-Jul-2025 | 5,200.00 | 5,250.00 | 5,100.00 | 5,200.00 | 2,443,900 | 0 |
| 18-Jul-2025 | 5,200.00 | 5,225.00 | 5,100.00 | 5,125.00 | 2,500,400 | 0 |
| 17-Jul-2025 | 5,425.00 | 5,475.00 | 5,150.00 | 5,150.00 | 4,753,200 | 0 |
| 16-Jul-2025 | 5,550.00 | 5,550.00 | 5,375.00 | 5,425.00 | 1,217,100 | 0 |
| 15-Jul-2025 | 5,500.00 | 5,550.00 | 5,425.00 | 5,475.00 | 709,400 | 0 |
| 14-Jul-2025 | 5,475.00 | 5,525.00 | 5,400.00 | 5,500.00 | 922,700 | 0 |
| 11-Jul-2025 | 5,500.00 | 5,600.00 | 5,450.00 | 5,500.00 | 1,338,000 | 0 |
| 10-Jul-2025 | 5,475.00 | 5,550.00 | 5,450.00 | 5,450.00 | 1,140,000 | 0 |
| 09-Jul-2025 | 5,500.00 | 5,550.00 | 5,450.00 | 5,475.00 | 1,821,300 | 0 |
| 08-Jul-2025 | 5,275.00 | 5,550.00 | 5,250.00 | 5,475.00 | 1,673,400 | 0 |
| 07-Jul-2025 | 5,300.00 | 5,300.00 | 5,200.00 | 5,275.00 | 400,000 | 0 |
| 04-Jul-2025 | 5,400.00 | 5,400.00 | 5,225.00 | 5,300.00 | 530,200 | 0 |
| 03-Jul-2025 | 5,250.00 | 5,400.00 | 5,225.00 | 5,350.00 | 1,299,900 | 0 |
| 02-Jul-2025 | 5,300.00 | 5,300.00 | 5,100.00 | 5,225.00 | 2,195,200 | 0 |
| 01-Jul-2025 | 5,250.00 | 5,350.00 | 5,200.00 | 5,250.00 | 612,700 | 0 |
| 30-Jun-2025 | 5,275.00 | 5,425.00 | 5,250.00 | 5,325.00 | 1,050,800 | 0 |
| 26-Jun-2025 | 5,225.00 | 5,300.00 | 5,175.00 | 5,275.00 | 856,600 | 0 |
| 25-Jun-2025 | 5,450.00 | 5,450.00 | 5,200.00 | 5,225.00 | 3,009,700 | 0 |
| 24-Jun-2025 | 5,375.00 | 5,425.00 | 5,250.00 | 5,300.00 | 1,624,400 | 0 |
| 23-Jun-2025 | 5,450.00 | 5,500.00 | 5,225.00 | 5,300.00 | 3,301,400 | 0 |
| 20-Jun-2025 | 5,475.00 | 5,625.00 | 5,375.00 | 5,500.00 | 11,267,700 | 0 |
| 19-Jun-2025 | 5,750.00 | 5,775.00 | 5,400.00 | 5,575.00 | 1,933,100 | 0 |
| 18-Jun-2025 | 5,725.00 | 5,775.00 | 5,675.00 | 5,725.00 | 2,098,400 | 0 |
| 17-Jun-2025 | 5,700.00 | 5,775.00 | 5,675.00 | 5,700.00 | 3,826,100 | 0 |
| 16-Jun-2025 | 5,600.00 | 5,650.00 | 5,575.00 | 5,650.00 | 1,858,400 | 0 |
| 13-Jun-2025 | 5,575.00 | 5,675.00 | 5,525.00 | 5,650.00 | 4,088,500 | 0 |
| 12-Jun-2025 | 5,575.00 | 5,625.00 | 5,500.00 | 5,575.00 | 2,350,000 | 0 |
| 11-Jun-2025 | 5,575.00 | 5,575.00 | 5,450.00 | 5,550.00 | 3,877,200 | 0 |
| 10-Jun-2025 | 5,175.00 | 5,575.00 | 5,175.00 | 5,550.00 | 6,604,600 | 0 |
| 05-Jun-2025 | 5,100.00 | 5,150.00 | 5,025.00 | 5,150.00 | 2,677,300 | 0 |
| 04-Jun-2025 | 5,325.00 | 5,350.00 | 5,050.00 | 5,100.00 | 3,606,200 | 0 |
| 03-Jun-2025 | 5,375.00 | 5,375.00 | 5,225.00 | 5,275.00 | 2,830,300 | 0 |
| 02-Jun-2025 | 5,675.00 | 5,675.00 | 5,400.00 | 5,600.00 | 5,878,400 | 0 |
| 28-May-2025 | 5,650.00 | 5,700.00 | 5,550.00 | 5,600.00 | 3,412,400 | 0 |
| 27-May-2025 | 5,700.00 | 5,775.00 | 5,625.00 | 5,650.00 | 2,118,400 | 0 |
| 26-May-2025 | 5,800.00 | 5,825.00 | 5,675.00 | 5,700.00 | 3,714,900 | 0 |
| 23-May-2025 | 5,775.00 | 5,800.00 | 5,675.00 | 5,775.00 | 3,299,000 | 0 |
| 22-May-2025 | 5,350.00 | 5,725.00 | 5,300.00 | 5,625.00 | 9,269,500 | 0 |
| 21-May-2025 | 5,175.00 | 5,350.00 | 5,175.00 | 5,325.00 | 3,836,900 | 0 |
| 20-May-2025 | 5,525.00 | 5,600.00 | 5,100.00 | 5,150.00 | 7,491,900 | 0 |
| 19-May-2025 | 5,400.00 | 5,750.00 | 5,375.00 | 5,500.00 | 9,315,000 | 0 |
| 16-May-2025 | 5,300.00 | 5,400.00 | 5,200.00 | 5,350.00 | 4,088,300 | 0 |
| 15-May-2025 | 5,200.00 | 5,225.00 | 5,075.00 | 5,200.00 | 6,940,600 | 0 |
| 14-May-2025 | 5,100.00 | 5,250.00 | 5,050.00 | 5,200.00 | 5,735,600 | 0 |
| 09-May-2025 | 5,175.00 | 5,250.00 | 5,000.00 | 5,000.00 | 4,296,600 | 0 |
| 08-May-2025 | 5,075.00 | 5,425.00 | 5,075.00 | 5,125.00 | 7,343,000 | 0 |
| 07-May-2025 | 5,050.00 | 5,150.00 | 5,050.00 | 5,075.00 | 3,057,400 | 0 |