| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Oct-2025 | 7,950.00 | 7,950.00 | 7,550.00 | 7,575.00 | 3,060,100 | 0 |
| 03-Oct-2025 | 7,925.00 | 7,975.00 | 7,800.00 | 7,975.00 | 2,071,800 | 0 |
| 02-Oct-2025 | 8,000.00 | 8,050.00 | 7,825.00 | 7,950.00 | 2,052,900 | 0 |
| 01-Oct-2025 | 8,175.00 | 8,200.00 | 7,925.00 | 8,000.00 | 1,922,400 | 0 |
| 30-Sep-2025 | 8,175.00 | 8,225.00 | 8,075.00 | 8,175.00 | 2,867,000 | 0 |
| 29-Sep-2025 | 8,250.00 | 8,250.00 | 8,125.00 | 8,175.00 | 2,089,500 | 0 |
| 26-Sep-2025 | 8,275.00 | 8,275.00 | 8,075.00 | 8,250.00 | 3,562,000 | 0 |
| 25-Sep-2025 | 8,000.00 | 8,275.00 | 7,900.00 | 8,200.00 | 4,610,300 | 0 |
| 24-Sep-2025 | 7,975.00 | 8,075.00 | 7,900.00 | 7,925.00 | 2,199,200 | 0 |
| 23-Sep-2025 | 7,825.00 | 7,950.00 | 7,750.00 | 7,950.00 | 2,475,500 | 0 |
| 22-Sep-2025 | 7,850.00 | 7,875.00 | 7,700.00 | 7,775.00 | 1,091,000 | 0 |
| 19-Sep-2025 | 7,925.00 | 7,950.00 | 7,700.00 | 7,850.00 | 1,739,100 | 0 |
| 18-Sep-2025 | 7,900.00 | 8,100.00 | 7,825.00 | 8,000.00 | 3,493,100 | 0 |
| 17-Sep-2025 | 7,750.00 | 7,900.00 | 7,700.00 | 7,900.00 | 2,320,900 | 0 |
| 16-Sep-2025 | 9,000.00 | 9,000.00 | 7,675.00 | 7,750.00 | 8,618,400 | 0 |
| 15-Sep-2025 | 7,350.00 | 7,550.00 | 7,350.00 | 7,500.00 | 1,822,100 | 0 |
| 12-Sep-2025 | 7,375.00 | 7,400.00 | 7,350.00 | 7,350.00 | 836,300 | 0 |
| 11-Sep-2025 | 7,275.00 | 7,375.00 | 7,250.00 | 7,300.00 | 730,100 | 0 |
| 10-Sep-2025 | 7,425.00 | 7,475.00 | 7,250.00 | 7,275.00 | 1,469,200 | 0 |
| 09-Sep-2025 | 7,275.00 | 7,425.00 | 7,175.00 | 7,425.00 | 2,361,100 | 0 |
| 08-Sep-2025 | 7,350.00 | 7,400.00 | 7,275.00 | 7,300.00 | 1,349,700 | 0 |
| 04-Sep-2025 | 7,375.00 | 7,400.00 | 7,275.00 | 7,350.00 | 890,700 | 0 |
| 03-Sep-2025 | 7,375.00 | 7,450.00 | 7,275.00 | 7,300.00 | 1,578,400 | 0 |
| 02-Sep-2025 | 7,150.00 | 7,400.00 | 7,150.00 | 7,275.00 | 1,419,800 | 0 |
| 01-Sep-2025 | 7,075.00 | 7,200.00 | 6,975.00 | 7,150.00 | 2,804,600 | 0 |
| 29-Aug-2025 | 7,425.00 | 7,425.00 | 7,050.00 | 7,300.00 | 2,424,900 | 0 |
| 28-Aug-2025 | 7,225.00 | 7,450.00 | 7,225.00 | 7,425.00 | 2,097,600 | 0 |
| 27-Aug-2025 | 7,250.00 | 7,350.00 | 7,150.00 | 7,200.00 | 1,461,800 | 0 |
| 26-Aug-2025 | 7,500.00 | 7,500.00 | 7,175.00 | 7,225.00 | 2,355,100 | 0 |
| 25-Aug-2025 | 7,475.00 | 7,575.00 | 7,475.00 | 7,475.00 | 1,623,300 | 0 |
| 22-Aug-2025 | 7,300.00 | 7,575.00 | 7,300.00 | 7,450.00 | 1,870,000 | 0 |
| 21-Aug-2025 | 7,400.00 | 7,400.00 | 7,250.00 | 7,350.00 | 1,643,800 | 0 |
| 20-Aug-2025 | 7,400.00 | 7,550.00 | 7,350.00 | 7,400.00 | 3,897,900 | 0 |
| 19-Aug-2025 | 7,025.00 | 7,400.00 | 6,950.00 | 7,400.00 | 4,314,100 | 0 |
| 15-Aug-2025 | 7,125.00 | 7,175.00 | 7,000.00 | 7,000.00 | 1,121,100 | 0 |
| 14-Aug-2025 | 7,175.00 | 7,250.00 | 7,025.00 | 7,125.00 | 1,906,700 | 0 |
| 13-Aug-2025 | 7,050.00 | 7,150.00 | 7,000.00 | 7,150.00 | 1,831,400 | 0 |
| 12-Aug-2025 | 7,175.00 | 7,200.00 | 7,025.00 | 7,050.00 | 1,396,100 | 0 |
| 11-Aug-2025 | 6,950.00 | 7,200.00 | 6,900.00 | 7,175.00 | 3,112,200 | 0 |
| 08-Aug-2025 | 6,925.00 | 6,950.00 | 6,800.00 | 6,925.00 | 955,900 | 0 |
| 07-Aug-2025 | 6,900.00 | 6,900.00 | 6,825.00 | 6,825.00 | 722,900 | 0 |
| 06-Aug-2025 | 6,900.00 | 7,025.00 | 6,850.00 | 6,850.00 | 1,885,700 | 0 |
| 05-Aug-2025 | 6,775.00 | 7,025.00 | 6,750.00 | 6,900.00 | 1,837,100 | 0 |
| 04-Aug-2025 | 6,800.00 | 6,850.00 | 6,750.00 | 6,750.00 | 735,400 | 0 |
| 01-Aug-2025 | 6,850.00 | 6,875.00 | 6,700.00 | 6,800.00 | 1,105,000 | 0 |
| 31-Jul-2025 | 6,950.00 | 7,150.00 | 6,725.00 | 6,800.00 | 5,354,200 | 0 |
| 30-Jul-2025 | 6,625.00 | 6,950.00 | 6,575.00 | 6,925.00 | 5,501,700 | 0 |
| 29-Jul-2025 | 6,500.00 | 6,550.00 | 6,475.00 | 6,500.00 | 684,000 | 0 |
| 28-Jul-2025 | 6,400.00 | 6,500.00 | 6,400.00 | 6,500.00 | 657,900 | 0 |
| 25-Jul-2025 | 6,525.00 | 6,625.00 | 6,425.00 | 6,450.00 | 1,191,600 | 0 |
| 24-Jul-2025 | 6,325.00 | 6,675.00 | 6,325.00 | 6,525.00 | 2,863,900 | 0 |
| 23-Jul-2025 | 6,275.00 | 6,350.00 | 6,250.00 | 6,325.00 | 906,200 | 0 |
| 22-Jul-2025 | 6,400.00 | 6,450.00 | 6,250.00 | 6,275.00 | 1,238,600 | 0 |
| 21-Jul-2025 | 6,325.00 | 6,400.00 | 6,250.00 | 6,375.00 | 993,700 | 0 |
| 18-Jul-2025 | 6,375.00 | 6,525.00 | 6,275.00 | 6,325.00 | 2,660,000 | 0 |
| 17-Jul-2025 | 6,000.00 | 6,400.00 | 6,000.00 | 6,350.00 | 3,101,100 | 0 |
| 16-Jul-2025 | 5,900.00 | 6,000.00 | 5,900.00 | 5,950.00 | 610,700 | 0 |
| 15-Jul-2025 | 5,925.00 | 5,950.00 | 5,850.00 | 5,875.00 | 310,300 | 0 |
| 14-Jul-2025 | 5,925.00 | 5,950.00 | 5,850.00 | 5,925.00 | 597,500 | 0 |
| 11-Jul-2025 | 5,850.00 | 5,925.00 | 5,850.00 | 5,925.00 | 383,700 | 0 |
| 10-Jul-2025 | 5,850.00 | 5,900.00 | 5,775.00 | 5,850.00 | 322,300 | 0 |
| 09-Jul-2025 | 5,750.00 | 5,850.00 | 5,675.00 | 5,825.00 | 438,000 | 0 |
| 08-Jul-2025 | 5,800.00 | 5,800.00 | 5,700.00 | 5,750.00 | 369,400 | 0 |
| 07-Jul-2025 | 5,775.00 | 5,800.00 | 5,600.00 | 5,800.00 | 387,200 | 0 |
| 04-Jul-2025 | 5,825.00 | 5,825.00 | 5,725.00 | 5,775.00 | 98,700 | 0 |
| 03-Jul-2025 | 5,750.00 | 5,850.00 | 5,750.00 | 5,800.00 | 134,700 | 0 |
| 02-Jul-2025 | 5,875.00 | 5,875.00 | 5,700.00 | 5,750.00 | 377,100 | 0 |
| 01-Jul-2025 | 5,825.00 | 5,850.00 | 5,750.00 | 5,750.00 | 363,900 | 0 |
| 30-Jun-2025 | 5,825.00 | 5,900.00 | 5,800.00 | 5,800.00 | 870,700 | 0 |
| 26-Jun-2025 | 5,850.00 | 5,875.00 | 5,775.00 | 5,875.00 | 435,200 | 0 |
| 25-Jun-2025 | 5,825.00 | 5,875.00 | 5,725.00 | 5,875.00 | 630,700 | 0 |
| 24-Jun-2025 | 5,725.00 | 5,850.00 | 5,725.00 | 5,825.00 | 325,000 | 0 |
| 23-Jun-2025 | 5,800.00 | 5,800.00 | 5,625.00 | 5,725.00 | 789,000 | 0 |
| 20-Jun-2025 | 5,875.00 | 5,875.00 | 5,775.00 | 5,800.00 | 333,700 | 0 |
| 19-Jun-2025 | 6,000.00 | 6,025.00 | 5,825.00 | 5,850.00 | 875,500 | 0 |
| 18-Jun-2025 | 6,075.00 | 6,075.00 | 5,975.00 | 5,975.00 | 404,400 | 0 |
| 17-Jun-2025 | 5,975.00 | 6,075.00 | 5,975.00 | 6,075.00 | 703,800 | 0 |
| 16-Jun-2025 | 5,975.00 | 6,000.00 | 5,950.00 | 5,950.00 | 349,300 | 0 |
| 13-Jun-2025 | 6,050.00 | 6,050.00 | 5,925.00 | 5,975.00 | 385,600 | 0 |
| 12-Jun-2025 | 6,050.00 | 6,100.00 | 6,000.00 | 6,025.00 | 365,000 | 0 |
| 11-Jun-2025 | 6,000.00 | 6,050.00 | 5,975.00 | 6,050.00 | 514,800 | 0 |
| 10-Jun-2025 | 5,925.00 | 6,025.00 | 5,900.00 | 6,000.00 | 415,600 | 0 |
| 05-Jun-2025 | 6,000.00 | 6,000.00 | 5,900.00 | 5,900.00 | 305,500 | 0 |
| 04-Jun-2025 | 5,975.00 | 6,000.00 | 5,950.00 | 5,975.00 | 319,800 | 0 |
| 03-Jun-2025 | 5,950.00 | 6,000.00 | 5,875.00 | 5,950.00 | 355,900 | 0 |
| 02-Jun-2025 | 6,000.00 | 6,000.00 | 5,875.00 | 6,000.00 | 578,600 | 0 |
| 28-May-2025 | 5,925.00 | 6,000.00 | 5,900.00 | 6,000.00 | 670,800 | 0 |
| 27-May-2025 | 5,950.00 | 5,975.00 | 5,900.00 | 5,925.00 | 327,500 | 0 |
| 26-May-2025 | 6,050.00 | 6,050.00 | 5,950.00 | 5,975.00 | 353,200 | 0 |
| 23-May-2025 | 6,050.00 | 6,050.00 | 6,000.00 | 6,050.00 | 94,200 | 0 |
| 22-May-2025 | 6,050.00 | 6,075.00 | 6,000.00 | 6,025.00 | 276,500 | 0 |
| 21-May-2025 | 6,000.00 | 6,100.00 | 6,000.00 | 6,050.00 | 498,200 | 0 |
| 20-May-2025 | 6,075.00 | 6,175.00 | 6,000.00 | 6,000.00 | 843,500 | 0 |
| 19-May-2025 | 5,950.00 | 6,050.00 | 5,950.00 | 6,050.00 | 1,113,000 | 0 |
| 16-May-2025 | 5,975.00 | 5,975.00 | 5,900.00 | 5,950.00 | 484,500 | 0 |
| 15-May-2025 | 5,950.00 | 6,000.00 | 5,900.00 | 5,950.00 | 654,900 | 0 |
| 14-May-2025 | 5,850.00 | 5,975.00 | 5,850.00 | 5,950.00 | 717,700 | 0 |
| 09-May-2025 | 5,925.00 | 5,950.00 | 5,825.00 | 5,850.00 | 462,900 | 0 |
| 08-May-2025 | 5,875.00 | 5,950.00 | 5,825.00 | 5,925.00 | 1,829,300 | 0 |
| 07-May-2025 | 5,975.00 | 6,050.00 | 5,975.00 | 6,025.00 | 1,773,000 | 0 |