| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Oct-2025 | 3,920.00 | 3,930.00 | 3,700.00 | 3,870.00 | 14,835,400 | 0 |
| 03-Oct-2025 | 3,480.00 | 3,950.00 | 3,450.00 | 3,920.00 | 43,320,200 | 0 |
| 02-Oct-2025 | 3,470.00 | 3,480.00 | 3,450.00 | 3,460.00 | 1,637,700 | 0 |
| 01-Oct-2025 | 3,450.00 | 3,510.00 | 3,450.00 | 3,460.00 | 3,282,700 | 0 |
| 30-Sep-2025 | 3,570.00 | 3,570.00 | 3,480.00 | 3,480.00 | 2,759,300 | 0 |
| 29-Sep-2025 | 3,550.00 | 3,590.00 | 3,540.00 | 3,560.00 | 5,010,000 | 0 |
| 26-Sep-2025 | 3,560.00 | 3,560.00 | 3,520.00 | 3,540.00 | 1,483,600 | 0 |
| 25-Sep-2025 | 3,550.00 | 3,580.00 | 3,520.00 | 3,540.00 | 5,219,300 | 0 |
| 24-Sep-2025 | 3,540.00 | 3,560.00 | 3,520.00 | 3,550.00 | 2,497,600 | 0 |
| 23-Sep-2025 | 3,500.00 | 3,550.00 | 3,470.00 | 3,540.00 | 2,972,800 | 0 |
| 22-Sep-2025 | 3,480.00 | 3,500.00 | 3,450.00 | 3,480.00 | 1,438,900 | 0 |
| 19-Sep-2025 | 3,500.00 | 3,540.00 | 3,460.00 | 3,460.00 | 4,908,100 | 0 |
| 18-Sep-2025 | 3,560.00 | 3,590.00 | 3,540.00 | 3,540.00 | 6,138,700 | 0 |
| 17-Sep-2025 | 3,500.00 | 3,550.00 | 3,490.00 | 3,540.00 | 4,515,400 | 0 |
| 16-Sep-2025 | 3,530.00 | 3,560.00 | 3,490.00 | 3,500.00 | 4,506,300 | 0 |
| 15-Sep-2025 | 3,490.00 | 3,520.00 | 3,470.00 | 3,500.00 | 4,095,300 | 0 |
| 12-Sep-2025 | 3,480.00 | 3,500.00 | 3,430.00 | 3,480.00 | 3,885,000 | 0 |
| 11-Sep-2025 | 3,460.00 | 3,510.00 | 3,440.00 | 3,460.00 | 4,965,600 | 0 |
| 10-Sep-2025 | 3,390.00 | 3,460.00 | 3,390.00 | 3,420.00 | 2,807,600 | 0 |
| 09-Sep-2025 | 3,400.00 | 3,420.00 | 3,350.00 | 3,380.00 | 4,955,800 | 0 |
| 08-Sep-2025 | 3,450.00 | 3,490.00 | 3,410.00 | 3,410.00 | 6,538,800 | 0 |
| 04-Sep-2025 | 3,430.00 | 3,450.00 | 3,400.00 | 3,430.00 | 3,139,200 | 0 |
| 03-Sep-2025 | 3,360.00 | 3,450.00 | 3,360.00 | 3,410.00 | 5,102,500 | 0 |
| 02-Sep-2025 | 3,350.00 | 3,370.00 | 3,330.00 | 3,340.00 | 4,781,100 | 0 |
| 01-Sep-2025 | 3,250.00 | 3,380.00 | 3,200.00 | 3,300.00 | 13,447,400 | 0 |
| 29-Aug-2025 | 3,400.00 | 3,410.00 | 3,320.00 | 3,360.00 | 8,509,400 | 0 |
| 28-Aug-2025 | 3,410.00 | 3,440.00 | 3,400.00 | 3,400.00 | 3,924,300 | 0 |
| 27-Aug-2025 | 3,430.00 | 3,450.00 | 3,390.00 | 3,410.00 | 3,901,500 | 0 |
| 26-Aug-2025 | 3,440.00 | 3,460.00 | 3,400.00 | 3,420.00 | 10,356,000 | 0 |
| 25-Aug-2025 | 3,320.00 | 3,460.00 | 3,320.00 | 3,430.00 | 16,242,500 | 0 |
| 22-Aug-2025 | 3,430.00 | 3,430.00 | 3,290.00 | 3,310.00 | 26,391,400 | 0 |
| 21-Aug-2025 | 3,450.00 | 3,450.00 | 3,370.00 | 3,400.00 | 18,946,200 | 0 |
| 20-Aug-2025 | 3,500.00 | 3,520.00 | 3,430.00 | 3,450.00 | 15,448,500 | 0 |
| 19-Aug-2025 | 3,540.00 | 3,540.00 | 3,500.00 | 3,500.00 | 6,619,100 | 0 |
| 15-Aug-2025 | 3,530.00 | 3,550.00 | 3,510.00 | 3,530.00 | 7,026,400 | 0 |
| 14-Aug-2025 | 3,600.00 | 3,630.00 | 3,540.00 | 3,540.00 | 10,059,400 | 0 |
| 13-Aug-2025 | 3,690.00 | 3,700.00 | 3,600.00 | 3,600.00 | 9,590,800 | 0 |
| 12-Aug-2025 | 3,560.00 | 3,660.00 | 3,540.00 | 3,650.00 | 9,759,300 | 0 |
| 11-Aug-2025 | 3,530.00 | 3,570.00 | 3,510.00 | 3,560.00 | 5,813,100 | 0 |
| 08-Aug-2025 | 3,540.00 | 3,570.00 | 3,510.00 | 3,520.00 | 5,470,900 | 0 |
| 07-Aug-2025 | 3,570.00 | 3,570.00 | 3,540.00 | 3,550.00 | 6,451,500 | 0 |
| 06-Aug-2025 | 3,600.00 | 3,620.00 | 3,560.00 | 3,570.00 | 6,436,100 | 0 |
| 05-Aug-2025 | 3,550.00 | 3,590.00 | 3,550.00 | 3,570.00 | 17,087,300 | 0 |
| 04-Aug-2025 | 3,580.00 | 3,590.00 | 3,540.00 | 3,550.00 | 4,099,800 | 0 |
| 01-Aug-2025 | 3,580.00 | 3,610.00 | 3,560.00 | 3,580.00 | 3,749,300 | 0 |
| 31-Jul-2025 | 3,640.00 | 3,640.00 | 3,560.00 | 3,580.00 | 5,626,000 | 0 |
| 30-Jul-2025 | 3,650.00 | 3,670.00 | 3,600.00 | 3,610.00 | 5,403,300 | 0 |
| 29-Jul-2025 | 3,650.00 | 3,690.00 | 3,630.00 | 3,640.00 | 5,927,000 | 0 |
| 28-Jul-2025 | 3,610.00 | 3,670.00 | 3,600.00 | 3,650.00 | 7,881,900 | 0 |
| 25-Jul-2025 | 3,630.00 | 3,640.00 | 3,580.00 | 3,610.00 | 6,499,400 | 0 |
| 24-Jul-2025 | 3,600.00 | 3,700.00 | 3,590.00 | 3,630.00 | 7,988,100 | 0 |
| 23-Jul-2025 | 3,580.00 | 3,600.00 | 3,560.00 | 3,600.00 | 2,707,800 | 0 |
| 22-Jul-2025 | 3,580.00 | 3,600.00 | 3,550.00 | 3,570.00 | 4,387,600 | 0 |
| 21-Jul-2025 | 3,670.00 | 3,670.00 | 3,560.00 | 3,570.00 | 8,909,500 | 0 |
| 18-Jul-2025 | 3,670.00 | 3,710.00 | 3,660.00 | 3,670.00 | 2,448,900 | 0 |
| 17-Jul-2025 | 3,630.00 | 3,660.00 | 3,630.00 | 3,660.00 | 1,491,300 | 0 |
| 16-Jul-2025 | 3,630.00 | 3,670.00 | 3,610.00 | 3,620.00 | 3,161,000 | 0 |
| 15-Jul-2025 | 3,630.00 | 3,640.00 | 3,600.00 | 3,610.00 | 1,578,500 | 0 |
| 14-Jul-2025 | 3,700.00 | 3,700.00 | 3,610.00 | 3,630.00 | 2,604,000 | 0 |
| 11-Jul-2025 | 3,730.00 | 3,750.00 | 3,700.00 | 3,700.00 | 3,447,400 | 0 |
| 10-Jul-2025 | 3,690.00 | 3,750.00 | 3,650.00 | 3,730.00 | 3,746,500 | 0 |
| 09-Jul-2025 | 3,610.00 | 3,680.00 | 3,600.00 | 3,670.00 | 5,025,000 | 0 |
| 08-Jul-2025 | 3,590.00 | 3,620.00 | 3,570.00 | 3,600.00 | 1,957,700 | 0 |
| 07-Jul-2025 | 3,570.00 | 3,590.00 | 3,560.00 | 3,590.00 | 1,560,200 | 0 |
| 04-Jul-2025 | 3,580.00 | 3,600.00 | 3,570.00 | 3,570.00 | 1,008,300 | 0 |
| 03-Jul-2025 | 3,550.00 | 3,630.00 | 3,550.00 | 3,570.00 | 2,066,000 | 0 |
| 02-Jul-2025 | 3,620.00 | 3,630.00 | 3,550.00 | 3,550.00 | 3,167,600 | 0 |
| 01-Jul-2025 | 3,620.00 | 3,670.00 | 3,590.00 | 3,590.00 | 2,001,200 | 0 |
| 30-Jun-2025 | 3,590.00 | 3,670.00 | 3,590.00 | 3,650.00 | 3,302,500 | 0 |
| 26-Jun-2025 | 3,610.00 | 3,610.00 | 3,560.00 | 3,580.00 | 3,233,900 | 0 |
| 25-Jun-2025 | 3,720.00 | 3,720.00 | 3,590.00 | 3,600.00 | 4,756,300 | 0 |
| 24-Jun-2025 | 3,610.00 | 3,730.00 | 3,610.00 | 3,680.00 | 4,098,700 | 0 |
| 23-Jun-2025 | 3,670.00 | 3,670.00 | 3,560.00 | 3,570.00 | 4,223,100 | 0 |
| 20-Jun-2025 | 3,730.00 | 3,740.00 | 3,670.00 | 3,720.00 | 25,764,200 | 0 |
| 19-Jun-2025 | 3,790.00 | 3,790.00 | 3,710.00 | 3,730.00 | 6,359,400 | 0 |
| 18-Jun-2025 | 3,860.00 | 3,870.00 | 3,780.00 | 3,790.00 | 9,943,200 | 0 |
| 17-Jun-2025 | 3,820.00 | 3,880.00 | 3,820.00 | 3,850.00 | 5,144,500 | 0 |
| 16-Jun-2025 | 3,820.00 | 3,830.00 | 3,790.00 | 3,800.00 | 2,699,400 | 0 |
| 13-Jun-2025 | 3,830.00 | 3,850.00 | 3,780.00 | 3,820.00 | 3,127,300 | 0 |
| 12-Jun-2025 | 3,880.00 | 3,890.00 | 3,820.00 | 3,830.00 | 3,293,900 | 0 |
| 11-Jun-2025 | 3,840.00 | 3,890.00 | 3,830.00 | 3,860.00 | 8,490,200 | 0 |
| 10-Jun-2025 | 3,760.00 | 3,870.00 | 3,760.00 | 3,820.00 | 12,843,900 | 0 |
| 05-Jun-2025 | 3,770.00 | 3,810.00 | 3,720.00 | 3,740.00 | 5,685,000 | 0 |
| 04-Jun-2025 | 3,830.00 | 3,830.00 | 3,760.00 | 3,770.00 | 3,678,300 | 0 |
| 03-Jun-2025 | 3,840.00 | 3,850.00 | 3,750.00 | 3,790.00 | 4,122,200 | 0 |
| 02-Jun-2025 | 3,830.00 | 3,840.00 | 3,790.00 | 3,830.00 | 5,149,800 | 0 |
| 28-May-2025 | 3,810.00 | 3,850.00 | 3,800.00 | 3,810.00 | 9,967,300 | 0 |
| 27-May-2025 | 3,800.00 | 3,830.00 | 3,770.00 | 3,800.00 | 9,153,100 | 0 |
| 26-May-2025 | 4,010.00 | 4,020.00 | 3,820.00 | 3,820.00 | 13,692,300 | 0 |
| 23-May-2025 | 4,020.00 | 4,050.00 | 4,000.00 | 4,000.00 | 3,959,000 | 0 |
| 22-May-2025 | 4,040.00 | 4,070.00 | 3,990.00 | 4,030.00 | 6,819,900 | 0 |
| 21-May-2025 | 4,000.00 | 4,060.00 | 4,000.00 | 4,040.00 | 5,538,100 | 0 |
| 20-May-2025 | 4,050.00 | 4,090.00 | 4,000.00 | 4,000.00 | 13,998,400 | 0 |
| 19-May-2025 | 4,100.00 | 4,180.00 | 4,090.00 | 4,170.00 | 15,828,400 | 0 |
| 16-May-2025 | 4,080.00 | 4,110.00 | 4,060.00 | 4,080.00 | 8,190,100 | 0 |
| 15-May-2025 | 4,100.00 | 4,140.00 | 4,060.00 | 4,070.00 | 7,089,500 | 0 |
| 14-May-2025 | 4,100.00 | 4,180.00 | 4,090.00 | 4,100.00 | 10,996,400 | 0 |
| 09-May-2025 | 4,050.00 | 4,090.00 | 3,990.00 | 4,050.00 | 5,877,000 | 0 |
| 08-May-2025 | 4,240.00 | 4,320.00 | 4,030.00 | 4,040.00 | 10,103,900 | 0 |
| 07-May-2025 | 4,210.00 | 4,260.00 | 4,170.00 | 4,190.00 | 3,817,400 | 0 |