| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Oct-2025 | 650.00 | 655.00 | 620.00 | 635.00 | 815,000 | 0 |
| 03-Oct-2025 | 665.00 | 665.00 | 635.00 | 645.00 | 1,089,500 | 0 |
| 02-Oct-2025 | 680.00 | 685.00 | 650.00 | 665.00 | 906,700 | 0 |
| 01-Oct-2025 | 685.00 | 720.00 | 655.00 | 665.00 | 1,457,200 | 0 |
| 30-Sep-2025 | 710.00 | 745.00 | 665.00 | 675.00 | 3,325,500 | 0 |
| 29-Sep-2025 | 650.00 | 715.00 | 650.00 | 690.00 | 3,667,100 | 0 |
| 26-Sep-2025 | 680.00 | 685.00 | 650.00 | 650.00 | 1,710,600 | 0 |
| 25-Sep-2025 | 650.00 | 700.00 | 640.00 | 680.00 | 3,813,100 | 0 |
| 24-Sep-2025 | 645.00 | 675.00 | 625.00 | 650.00 | 3,022,400 | 0 |
| 23-Sep-2025 | 630.00 | 645.00 | 620.00 | 640.00 | 1,074,400 | 0 |
| 22-Sep-2025 | 610.00 | 660.00 | 610.00 | 630.00 | 1,361,100 | 0 |
| 19-Sep-2025 | 635.00 | 645.00 | 610.00 | 615.00 | 702,400 | 0 |
| 18-Sep-2025 | 645.00 | 645.00 | 625.00 | 630.00 | 1,200,500 | 0 |
| 17-Sep-2025 | 625.00 | 665.00 | 625.00 | 635.00 | 641,900 | 0 |
| 16-Sep-2025 | 645.00 | 655.00 | 620.00 | 640.00 | 491,400 | 0 |
| 15-Sep-2025 | 655.00 | 655.00 | 630.00 | 645.00 | 1,122,600 | 0 |
| 12-Sep-2025 | 620.00 | 635.00 | 595.00 | 635.00 | 848,700 | 0 |
| 11-Sep-2025 | 645.00 | 645.00 | 610.00 | 620.00 | 870,900 | 0 |
| 10-Sep-2025 | 605.00 | 645.00 | 605.00 | 635.00 | 638,800 | 0 |
| 09-Sep-2025 | 610.00 | 610.00 | 590.00 | 600.00 | 894,400 | 0 |
| 08-Sep-2025 | 625.00 | 650.00 | 610.00 | 610.00 | 1,754,300 | 0 |
| 04-Sep-2025 | 645.00 | 660.00 | 625.00 | 625.00 | 1,709,500 | 0 |
| 03-Sep-2025 | 670.00 | 675.00 | 640.00 | 645.00 | 1,924,200 | 0 |
| 02-Sep-2025 | 610.00 | 675.00 | 605.00 | 660.00 | 2,746,800 | 0 |
| 01-Sep-2025 | 615.00 | 630.00 | 575.00 | 600.00 | 1,922,100 | 0 |
| 29-Aug-2025 | 650.00 | 650.00 | 590.00 | 610.00 | 2,467,900 | 0 |
| 28-Aug-2025 | 665.00 | 665.00 | 645.00 | 655.00 | 892,800 | 0 |
| 27-Aug-2025 | 690.00 | 690.00 | 645.00 | 655.00 | 2,354,100 | 0 |
| 26-Aug-2025 | 740.00 | 740.00 | 650.00 | 670.00 | 7,333,500 | 0 |
| 25-Aug-2025 | 660.00 | 755.00 | 640.00 | 740.00 | 10,945,000 | 0 |
| 22-Aug-2025 | 640.00 | 675.00 | 600.00 | 655.00 | 2,762,100 | 0 |
| 21-Aug-2025 | 655.00 | 730.00 | 615.00 | 635.00 | 11,614,700 | 0 |
| 20-Aug-2025 | 510.00 | 635.00 | 505.00 | 635.00 | 23,858,700 | 0 |
| 19-Aug-2025 | 500.00 | 520.00 | 500.00 | 510.00 | 937,500 | 0 |
| 15-Aug-2025 | 510.00 | 515.00 | 505.00 | 505.00 | 553,200 | 0 |
| 14-Aug-2025 | 505.00 | 525.00 | 505.00 | 510.00 | 1,304,200 | 0 |
| 13-Aug-2025 | 510.00 | 515.00 | 500.00 | 505.00 | 1,201,800 | 0 |
| 12-Aug-2025 | 510.00 | 510.00 | 500.00 | 500.00 | 1,281,600 | 0 |
| 11-Aug-2025 | 510.00 | 515.00 | 500.00 | 510.00 | 1,123,200 | 0 |
| 08-Aug-2025 | 510.00 | 510.00 | 498.00 | 510.00 | 1,277,800 | 0 |
| 07-Aug-2025 | 500.00 | 520.00 | 490.00 | 505.00 | 1,953,100 | 0 |
| 06-Aug-2025 | 510.00 | 510.00 | 498.00 | 500.00 | 850,100 | 0 |
| 05-Aug-2025 | 498.00 | 515.00 | 498.00 | 510.00 | 1,965,500 | 0 |
| 04-Aug-2025 | 498.00 | 498.00 | 488.00 | 496.00 | 508,600 | 0 |
| 01-Aug-2025 | 484.00 | 492.00 | 484.00 | 492.00 | 535,700 | 0 |
| 31-Jul-2025 | 498.00 | 505.00 | 486.00 | 492.00 | 582,700 | 0 |
| 30-Jul-2025 | 520.00 | 525.00 | 496.00 | 498.00 | 652,800 | 0 |
| 29-Jul-2025 | 510.00 | 530.00 | 498.00 | 510.00 | 2,447,400 | 0 |
| 28-Jul-2025 | 500.00 | 505.00 | 494.00 | 505.00 | 1,360,000 | 0 |
| 25-Jul-2025 | 496.00 | 496.00 | 490.00 | 490.00 | 346,500 | 0 |
| 24-Jul-2025 | 505.00 | 505.00 | 492.00 | 496.00 | 431,500 | 0 |
| 23-Jul-2025 | 492.00 | 496.00 | 484.00 | 496.00 | 472,400 | 0 |
| 22-Jul-2025 | 498.00 | 505.00 | 490.00 | 492.00 | 703,600 | 0 |
| 21-Jul-2025 | 478.00 | 505.00 | 478.00 | 500.00 | 960,000 | 0 |
| 18-Jul-2025 | 476.00 | 484.00 | 468.00 | 476.00 | 170,500 | 0 |
| 17-Jul-2025 | 468.00 | 480.00 | 468.00 | 474.00 | 194,700 | 0 |
| 16-Jul-2025 | 466.00 | 470.00 | 464.00 | 468.00 | 144,600 | 0 |
| 15-Jul-2025 | 472.00 | 480.00 | 452.00 | 464.00 | 202,100 | 0 |
| 14-Jul-2025 | 474.00 | 476.00 | 470.00 | 472.00 | 167,800 | 0 |
| 11-Jul-2025 | 456.00 | 480.00 | 454.00 | 470.00 | 453,900 | 0 |
| 10-Jul-2025 | 448.00 | 458.00 | 444.00 | 456.00 | 207,600 | 0 |
| 09-Jul-2025 | 438.00 | 450.00 | 438.00 | 448.00 | 350,400 | 0 |
| 08-Jul-2025 | 430.00 | 440.00 | 430.00 | 438.00 | 675,900 | 0 |
| 07-Jul-2025 | 444.00 | 446.00 | 422.00 | 430.00 | 1,234,800 | 0 |
| 04-Jul-2025 | 448.00 | 450.00 | 438.00 | 442.00 | 542,300 | 0 |
| 03-Jul-2025 | 458.00 | 464.00 | 440.00 | 446.00 | 700,400 | 0 |
| 02-Jul-2025 | 462.00 | 464.00 | 452.00 | 452.00 | 435,800 | 0 |
| 01-Jul-2025 | 462.00 | 468.00 | 462.00 | 462.00 | 177,400 | 0 |
| 30-Jun-2025 | 470.00 | 472.00 | 460.00 | 464.00 | 462,400 | 0 |
| 26-Jun-2025 | 460.00 | 462.00 | 454.00 | 460.00 | 435,500 | 0 |
| 25-Jun-2025 | 462.00 | 462.00 | 456.00 | 460.00 | 65,700 | 0 |
| 24-Jun-2025 | 462.00 | 462.00 | 456.00 | 460.00 | 440,900 | 0 |
| 23-Jun-2025 | 470.00 | 470.00 | 444.00 | 458.00 | 1,141,500 | 0 |
| 20-Jun-2025 | 468.00 | 480.00 | 466.00 | 474.00 | 218,500 | 0 |
| 19-Jun-2025 | 476.00 | 478.00 | 466.00 | 468.00 | 294,800 | 0 |
| 18-Jun-2025 | 480.00 | 482.00 | 472.00 | 474.00 | 218,300 | 0 |
| 17-Jun-2025 | 478.00 | 484.00 | 474.00 | 480.00 | 182,400 | 0 |
| 16-Jun-2025 | 480.00 | 482.00 | 474.00 | 476.00 | 802,300 | 0 |
| 13-Jun-2025 | 480.00 | 482.00 | 474.00 | 480.00 | 181,500 | 0 |
| 12-Jun-2025 | 476.00 | 484.00 | 476.00 | 480.00 | 150,100 | 0 |
| 11-Jun-2025 | 482.00 | 482.00 | 462.00 | 476.00 | 876,200 | 0 |
| 10-Jun-2025 | 480.00 | 492.00 | 478.00 | 482.00 | 450,700 | 0 |
| 05-Jun-2025 | 482.00 | 482.00 | 478.00 | 482.00 | 324,000 | 0 |
| 04-Jun-2025 | 484.00 | 490.00 | 476.00 | 482.00 | 564,000 | 0 |
| 03-Jun-2025 | 492.00 | 492.00 | 482.00 | 484.00 | 466,000 | 0 |
| 02-Jun-2025 | 484.00 | 505.00 | 482.00 | 490.00 | 508,100 | 0 |
| 28-May-2025 | 488.00 | 488.00 | 472.00 | 482.00 | 1,208,600 | 0 |
| 27-May-2025 | 500.00 | 520.00 | 482.00 | 488.00 | 4,150,100 | 0 |
| 26-May-2025 | 515.00 | 530.00 | 515.00 | 515.00 | 601,600 | 0 |
| 23-May-2025 | 525.00 | 530.00 | 520.00 | 520.00 | 532,400 | 0 |
| 22-May-2025 | 535.00 | 535.00 | 515.00 | 520.00 | 808,900 | 0 |
| 21-May-2025 | 520.00 | 545.00 | 515.00 | 530.00 | 2,718,100 | 0 |
| 20-May-2025 | 520.00 | 540.00 | 515.00 | 515.00 | 1,120,600 | 0 |
| 19-May-2025 | 525.00 | 525.00 | 515.00 | 515.00 | 1,396,600 | 0 |
| 16-May-2025 | 515.00 | 540.00 | 515.00 | 520.00 | 3,136,900 | 0 |
| 15-May-2025 | 510.00 | 510.00 | 500.00 | 510.00 | 442,500 | 0 |
| 14-May-2025 | 510.00 | 510.00 | 500.00 | 505.00 | 778,600 | 0 |
| 09-May-2025 | 496.00 | 510.00 | 494.00 | 505.00 | 1,185,900 | 0 |
| 08-May-2025 | 505.00 | 505.00 | 494.00 | 496.00 | 1,086,100 | 0 |
| 07-May-2025 | 500.00 | 515.00 | 500.00 | 500.00 | 1,159,000 | 0 |