| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Oct-2025 | 5,850.00 | 5,900.00 | 5,800.00 | 5,825.00 | 55,200 | 0 |
| 03-Oct-2025 | 5,825.00 | 5,900.00 | 5,825.00 | 5,850.00 | 72,900 | 0 |
| 02-Oct-2025 | 5,800.00 | 5,900.00 | 5,800.00 | 5,825.00 | 14,900 | 0 |
| 01-Oct-2025 | 5,825.00 | 5,875.00 | 5,800.00 | 5,800.00 | 119,800 | 0 |
| 30-Sep-2025 | 5,875.00 | 5,875.00 | 5,775.00 | 5,800.00 | 83,600 | 0 |
| 29-Sep-2025 | 5,900.00 | 5,900.00 | 5,800.00 | 5,875.00 | 66,700 | 0 |
| 26-Sep-2025 | 5,925.00 | 5,925.00 | 5,825.00 | 5,900.00 | 69,500 | 0 |
| 25-Sep-2025 | 5,950.00 | 5,975.00 | 5,825.00 | 5,925.00 | 46,200 | 0 |
| 24-Sep-2025 | 5,950.00 | 5,950.00 | 5,900.00 | 5,950.00 | 52,900 | 0 |
| 23-Sep-2025 | 5,875.00 | 6,000.00 | 5,875.00 | 5,950.00 | 154,400 | 0 |
| 22-Sep-2025 | 5,925.00 | 5,950.00 | 5,850.00 | 5,875.00 | 88,600 | 0 |
| 19-Sep-2025 | 5,825.00 | 6,000.00 | 5,825.00 | 5,850.00 | 166,600 | 0 |
| 18-Sep-2025 | 5,900.00 | 5,900.00 | 5,825.00 | 5,825.00 | 30,800 | 0 |
| 17-Sep-2025 | 5,900.00 | 5,900.00 | 5,850.00 | 5,900.00 | 67,200 | 0 |
| 16-Sep-2025 | 5,875.00 | 5,900.00 | 5,850.00 | 5,850.00 | 69,800 | 0 |
| 15-Sep-2025 | 5,875.00 | 5,925.00 | 5,825.00 | 5,875.00 | 56,300 | 0 |
| 12-Sep-2025 | 5,825.00 | 5,950.00 | 5,825.00 | 5,875.00 | 19,000 | 0 |
| 11-Sep-2025 | 5,850.00 | 6,000.00 | 5,800.00 | 5,800.00 | 67,700 | 0 |
| 10-Sep-2025 | 5,800.00 | 5,825.00 | 5,775.00 | 5,775.00 | 24,200 | 0 |
| 09-Sep-2025 | 5,750.00 | 5,800.00 | 5,675.00 | 5,800.00 | 596,000 | 0 |
| 08-Sep-2025 | 5,900.00 | 5,950.00 | 5,800.00 | 5,825.00 | 248,700 | 0 |
| 04-Sep-2025 | 5,900.00 | 5,925.00 | 5,825.00 | 5,875.00 | 116,800 | 0 |
| 03-Sep-2025 | 5,925.00 | 5,975.00 | 5,875.00 | 5,900.00 | 62,100 | 0 |
| 02-Sep-2025 | 5,900.00 | 5,950.00 | 5,875.00 | 5,925.00 | 20,200 | 0 |
| 01-Sep-2025 | 5,725.00 | 5,950.00 | 5,725.00 | 5,900.00 | 99,000 | 0 |
| 29-Aug-2025 | 5,925.00 | 5,950.00 | 5,800.00 | 5,900.00 | 244,100 | 0 |
| 28-Aug-2025 | 6,000.00 | 6,000.00 | 5,925.00 | 5,950.00 | 77,400 | 0 |
| 27-Aug-2025 | 6,000.00 | 6,000.00 | 5,950.00 | 5,975.00 | 121,300 | 0 |
| 26-Aug-2025 | 6,050.00 | 6,075.00 | 5,950.00 | 5,975.00 | 117,200 | 0 |
| 25-Aug-2025 | 5,950.00 | 6,100.00 | 5,950.00 | 6,050.00 | 93,300 | 0 |
| 22-Aug-2025 | 5,950.00 | 6,000.00 | 5,925.00 | 5,925.00 | 44,300 | 0 |
| 21-Aug-2025 | 5,975.00 | 6,000.00 | 5,950.00 | 5,975.00 | 174,200 | 0 |
| 20-Aug-2025 | 6,000.00 | 6,000.00 | 5,925.00 | 5,950.00 | 193,100 | 0 |
| 19-Aug-2025 | 6,025.00 | 6,025.00 | 5,925.00 | 5,975.00 | 480,800 | 0 |
| 15-Aug-2025 | 6,125.00 | 6,150.00 | 6,050.00 | 6,075.00 | 108,700 | 0 |
| 14-Aug-2025 | 6,100.00 | 6,125.00 | 6,050.00 | 6,125.00 | 35,300 | 0 |
| 13-Aug-2025 | 6,100.00 | 6,175.00 | 6,000.00 | 6,100.00 | 470,300 | 0 |
| 12-Aug-2025 | 6,100.00 | 6,150.00 | 6,025.00 | 6,125.00 | 140,800 | 0 |
| 11-Aug-2025 | 6,200.00 | 6,200.00 | 6,000.00 | 6,150.00 | 251,900 | 0 |
| 08-Aug-2025 | 6,200.00 | 6,225.00 | 6,125.00 | 6,200.00 | 105,000 | 0 |
| 07-Aug-2025 | 6,125.00 | 6,200.00 | 6,100.00 | 6,200.00 | 147,700 | 0 |
| 06-Aug-2025 | 6,050.00 | 6,150.00 | 6,025.00 | 6,125.00 | 239,800 | 0 |
| 05-Aug-2025 | 6,050.00 | 6,100.00 | 6,025.00 | 6,075.00 | 230,900 | 0 |
| 04-Aug-2025 | 6,050.00 | 6,100.00 | 6,000.00 | 6,050.00 | 481,600 | 0 |
| 01-Aug-2025 | 6,025.00 | 6,075.00 | 5,975.00 | 6,025.00 | 205,000 | 0 |
| 31-Jul-2025 | 6,000.00 | 6,000.00 | 5,900.00 | 5,975.00 | 379,900 | 0 |
| 30-Jul-2025 | 6,025.00 | 6,025.00 | 5,925.00 | 6,000.00 | 272,000 | 0 |
| 29-Jul-2025 | 6,025.00 | 6,075.00 | 5,975.00 | 6,000.00 | 121,600 | 0 |
| 28-Jul-2025 | 6,000.00 | 6,100.00 | 5,950.00 | 6,000.00 | 94,400 | 0 |
| 25-Jul-2025 | 6,000.00 | 6,100.00 | 5,900.00 | 5,975.00 | 617,500 | 0 |
| 24-Jul-2025 | 6,500.00 | 6,500.00 | 6,025.00 | 6,050.00 | 674,000 | 0 |
| 23-Jul-2025 | 6,025.00 | 6,550.00 | 6,025.00 | 6,475.00 | 1,695,600 | 0 |
| 22-Jul-2025 | 6,000.00 | 6,100.00 | 5,950.00 | 6,000.00 | 1,347,000 | 0 |
| 21-Jul-2025 | 5,800.00 | 6,200.00 | 5,800.00 | 6,000.00 | 609,600 | 0 |
| 18-Jul-2025 | 5,800.00 | 5,825.00 | 5,750.00 | 5,800.00 | 104,000 | 0 |
| 17-Jul-2025 | 5,750.00 | 5,800.00 | 5,700.00 | 5,725.00 | 436,700 | 0 |
| 16-Jul-2025 | 5,775.00 | 5,800.00 | 5,750.00 | 5,750.00 | 91,200 | 0 |
| 15-Jul-2025 | 5,700.00 | 5,800.00 | 5,700.00 | 5,800.00 | 67,300 | 0 |
| 14-Jul-2025 | 5,700.00 | 5,750.00 | 5,700.00 | 5,700.00 | 54,200 | 0 |
| 11-Jul-2025 | 5,750.00 | 5,750.00 | 5,700.00 | 5,700.00 | 51,700 | 0 |
| 10-Jul-2025 | 5,750.00 | 5,750.00 | 5,700.00 | 5,725.00 | 222,700 | 0 |
| 09-Jul-2025 | 5,700.00 | 5,750.00 | 5,700.00 | 5,700.00 | 126,300 | 0 |
| 08-Jul-2025 | 5,750.00 | 5,750.00 | 5,675.00 | 5,700.00 | 112,600 | 0 |
| 07-Jul-2025 | 5,800.00 | 5,800.00 | 5,600.00 | 5,700.00 | 453,900 | 0 |
| 04-Jul-2025 | 5,750.00 | 5,800.00 | 5,725.00 | 5,800.00 | 81,200 | 0 |
| 03-Jul-2025 | 5,725.00 | 5,750.00 | 5,725.00 | 5,750.00 | 18,700 | 0 |
| 02-Jul-2025 | 5,725.00 | 5,750.00 | 5,700.00 | 5,725.00 | 305,400 | 0 |
| 01-Jul-2025 | 5,775.00 | 5,800.00 | 5,700.00 | 5,700.00 | 238,000 | 0 |
| 30-Jun-2025 | 5,700.00 | 5,775.00 | 5,700.00 | 5,725.00 | 179,400 | 0 |
| 26-Jun-2025 | 5,700.00 | 5,750.00 | 5,700.00 | 5,700.00 | 205,900 | 0 |
| 25-Jun-2025 | 5,700.00 | 5,775.00 | 5,700.00 | 5,700.00 | 82,400 | 0 |
| 24-Jun-2025 | 5,700.00 | 5,750.00 | 5,700.00 | 5,700.00 | 75,900 | 0 |
| 23-Jun-2025 | 5,700.00 | 5,725.00 | 5,625.00 | 5,700.00 | 415,600 | 0 |
| 20-Jun-2025 | 5,725.00 | 5,750.00 | 5,700.00 | 5,725.00 | 283,300 | 0 |
| 19-Jun-2025 | 5,700.00 | 5,800.00 | 5,700.00 | 5,700.00 | 232,700 | 0 |
| 18-Jun-2025 | 5,700.00 | 5,725.00 | 5,675.00 | 5,700.00 | 287,300 | 0 |
| 17-Jun-2025 | 5,675.00 | 5,725.00 | 5,675.00 | 5,700.00 | 208,300 | 0 |
| 16-Jun-2025 | 5,725.00 | 5,750.00 | 5,675.00 | 5,675.00 | 152,500 | 0 |
| 13-Jun-2025 | 5,825.00 | 5,825.00 | 5,725.00 | 5,725.00 | 221,400 | 0 |
| 12-Jun-2025 | 5,800.00 | 5,850.00 | 5,775.00 | 5,800.00 | 115,300 | 0 |
| 11-Jun-2025 | 5,850.00 | 5,875.00 | 5,825.00 | 5,825.00 | 54,900 | 0 |
| 10-Jun-2025 | 5,800.00 | 5,850.00 | 5,800.00 | 5,850.00 | 94,100 | 0 |
| 05-Jun-2025 | 5,850.00 | 5,875.00 | 5,750.00 | 5,775.00 | 165,600 | 0 |
| 04-Jun-2025 | 5,875.00 | 5,900.00 | 5,825.00 | 5,850.00 | 81,900 | 0 |
| 03-Jun-2025 | 5,900.00 | 5,900.00 | 5,825.00 | 5,850.00 | 71,500 | 0 |
| 02-Jun-2025 | 5,925.00 | 5,950.00 | 5,850.00 | 5,875.00 | 110,800 | 0 |
| 28-May-2025 | 5,975.00 | 6,025.00 | 5,925.00 | 5,925.00 | 84,900 | 0 |
| 27-May-2025 | 6,075.00 | 6,075.00 | 5,900.00 | 5,925.00 | 563,900 | 0 |
| 26-May-2025 | 6,350.00 | 6,375.00 | 6,300.00 | 6,300.00 | 760,200 | 0 |
| 23-May-2025 | 6,300.00 | 6,300.00 | 6,250.00 | 6,275.00 | 118,700 | 0 |
| 22-May-2025 | 6,275.00 | 6,325.00 | 6,250.00 | 6,300.00 | 221,900 | 0 |
| 21-May-2025 | 6,225.00 | 6,300.00 | 6,200.00 | 6,250.00 | 507,300 | 0 |
| 20-May-2025 | 6,150.00 | 6,175.00 | 6,125.00 | 6,175.00 | 149,700 | 0 |
| 19-May-2025 | 6,125.00 | 6,150.00 | 6,075.00 | 6,150.00 | 133,400 | 0 |
| 16-May-2025 | 6,150.00 | 6,250.00 | 6,100.00 | 6,150.00 | 155,900 | 0 |
| 15-May-2025 | 6,100.00 | 6,175.00 | 6,075.00 | 6,125.00 | 112,300 | 0 |
| 14-May-2025 | 6,150.00 | 6,150.00 | 6,100.00 | 6,125.00 | 55,600 | 0 |
| 09-May-2025 | 6,125.00 | 6,125.00 | 6,050.00 | 6,100.00 | 50,400 | 0 |
| 08-May-2025 | 6,150.00 | 6,150.00 | 6,100.00 | 6,125.00 | 5,800 | 0 |
| 07-May-2025 | 6,150.00 | 6,150.00 | 6,100.00 | 6,125.00 | 19,500 | 0 |