| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Oct-2025 | 7,150.00 | 7,150.00 | 7,150.00 | 7,150.00 | 0 | 0 |
| 03-Oct-2025 | 6,750.00 | 7,275.00 | 6,750.00 | 7,150.00 | 72,184,000 | 0 |
| 02-Oct-2025 | 6,650.00 | 6,950.00 | 6,500.00 | 6,750.00 | 40,690,300 | 0 |
| 01-Oct-2025 | 6,800.00 | 6,900.00 | 6,600.00 | 6,625.00 | 35,053,600 | 0 |
| 30-Sep-2025 | 6,925.00 | 7,025.00 | 6,550.00 | 6,775.00 | 61,096,100 | 0 |
| 29-Sep-2025 | 6,850.00 | 7,350.00 | 6,750.00 | 6,850.00 | 103,372,900 | 0 |
| 26-Sep-2025 | 6,200.00 | 6,800.00 | 6,200.00 | 6,650.00 | 72,286,500 | 0 |
| 25-Sep-2025 | 6,475.00 | 6,725.00 | 6,100.00 | 6,175.00 | 100,440,300 | 0 |
| 24-Sep-2025 | 6,000.00 | 6,975.00 | 5,950.00 | 6,475.00 | 210,347,400 | 0 |
| 23-Sep-2025 | 5,675.00 | 6,425.00 | 5,450.00 | 6,175.00 | 130,532,300 | 0 |
| 22-Sep-2025 | 5,400.00 | 5,600.00 | 5,300.00 | 5,475.00 | 96,555,800 | 0 |
| 19-Sep-2025 | 5,175.00 | 5,675.00 | 4,970.00 | 5,300.00 | 174,129,400 | 0 |
| 18-Sep-2025 | 4,540.00 | 5,250.00 | 4,540.00 | 5,150.00 | 220,682,400 | 0 |
| 17-Sep-2025 | 4,200.00 | 4,550.00 | 4,200.00 | 4,490.00 | 194,431,700 | 0 |
| 16-Sep-2025 | 4,160.00 | 4,230.00 | 4,120.00 | 4,190.00 | 83,638,300 | 0 |
| 15-Sep-2025 | 3,890.00 | 4,150.00 | 3,880.00 | 4,110.00 | 103,303,000 | 0 |
| 12-Sep-2025 | 3,750.00 | 3,920.00 | 3,750.00 | 3,870.00 | 74,013,200 | 0 |
| 11-Sep-2025 | 3,480.00 | 3,780.00 | 3,480.00 | 3,720.00 | 70,476,300 | 0 |
| 10-Sep-2025 | 3,510.00 | 3,530.00 | 3,460.00 | 3,480.00 | 21,712,400 | 0 |
| 09-Sep-2025 | 3,500.00 | 3,620.00 | 3,370.00 | 3,470.00 | 50,194,600 | 0 |
| 08-Sep-2025 | 3,690.00 | 3,710.00 | 3,520.00 | 3,520.00 | 35,700,800 | 0 |
| 04-Sep-2025 | 3,700.00 | 3,760.00 | 3,680.00 | 3,690.00 | 22,053,000 | 0 |
| 03-Sep-2025 | 3,800.00 | 3,820.00 | 3,700.00 | 3,700.00 | 16,986,200 | 0 |
| 02-Sep-2025 | 3,740.00 | 3,800.00 | 3,730.00 | 3,750.00 | 25,294,900 | 0 |
| 01-Sep-2025 | 3,540.00 | 3,800.00 | 3,520.00 | 3,700.00 | 76,104,800 | 0 |
| 29-Aug-2025 | 3,800.00 | 3,850.00 | 3,600.00 | 3,790.00 | 117,258,100 | 0 |
| 28-Aug-2025 | 4,000.00 | 4,020.00 | 3,880.00 | 3,910.00 | 39,927,800 | 0 |
| 27-Aug-2025 | 3,970.00 | 4,090.00 | 3,950.00 | 3,960.00 | 52,837,100 | 0 |
| 26-Aug-2025 | 4,000.00 | 4,010.00 | 3,910.00 | 4,010.00 | 104,270,500 | 0 |
| 25-Aug-2025 | 4,070.00 | 4,100.00 | 3,960.00 | 4,000.00 | 37,128,300 | 0 |
| 22-Aug-2025 | 4,100.00 | 4,120.00 | 4,050.00 | 4,050.00 | 26,128,400 | 0 |
| 21-Aug-2025 | 4,120.00 | 4,190.00 | 3,960.00 | 4,090.00 | 57,250,100 | 0 |
| 20-Aug-2025 | 4,060.00 | 4,190.00 | 3,990.00 | 4,100.00 | 99,941,800 | 0 |
| 19-Aug-2025 | 3,840.00 | 4,050.00 | 3,840.00 | 4,030.00 | 76,204,300 | 0 |
| 15-Aug-2025 | 4,080.00 | 4,090.00 | 3,810.00 | 3,810.00 | 81,850,800 | 0 |
| 14-Aug-2025 | 3,940.00 | 4,020.00 | 3,920.00 | 4,010.00 | 74,632,600 | 0 |
| 13-Aug-2025 | 3,910.00 | 4,060.00 | 3,850.00 | 3,910.00 | 136,944,100 | 0 |
| 12-Aug-2025 | 3,700.00 | 3,880.00 | 3,630.00 | 3,860.00 | 103,248,200 | 0 |
| 11-Aug-2025 | 3,750.00 | 3,780.00 | 3,670.00 | 3,710.00 | 27,975,600 | 0 |
| 08-Aug-2025 | 4,150.00 | 4,150.00 | 3,670.00 | 3,750.00 | 164,440,600 | 0 |
| 07-Aug-2025 | 3,570.00 | 3,580.00 | 3,390.00 | 3,440.00 | 69,643,700 | 0 |
| 06-Aug-2025 | 3,510.00 | 3,720.00 | 3,510.00 | 3,590.00 | 68,128,800 | 0 |
| 05-Aug-2025 | 3,630.00 | 3,680.00 | 3,350.00 | 3,480.00 | 94,201,700 | 0 |
| 04-Aug-2025 | 3,900.00 | 3,900.00 | 3,510.00 | 3,630.00 | 88,440,700 | 0 |
| 01-Aug-2025 | 3,830.00 | 3,960.00 | 3,780.00 | 3,910.00 | 63,230,100 | 0 |
| 31-Jul-2025 | 3,830.00 | 3,890.00 | 3,680.00 | 3,780.00 | 40,114,900 | 0 |
| 30-Jul-2025 | 3,900.00 | 3,950.00 | 3,800.00 | 3,820.00 | 41,644,400 | 0 |
| 29-Jul-2025 | 3,940.00 | 3,950.00 | 3,850.00 | 3,900.00 | 56,356,300 | 0 |
| 28-Jul-2025 | 3,660.00 | 3,970.00 | 3,650.00 | 3,920.00 | 133,948,800 | 0 |
| 25-Jul-2025 | 3,700.00 | 3,750.00 | 3,550.00 | 3,620.00 | 82,630,300 | 0 |
| 24-Jul-2025 | 3,800.00 | 3,880.00 | 3,660.00 | 3,700.00 | 62,509,400 | 0 |
| 23-Jul-2025 | 3,800.00 | 3,850.00 | 3,570.00 | 3,780.00 | 103,953,100 | 0 |
| 22-Jul-2025 | 4,150.00 | 4,160.00 | 3,780.00 | 3,830.00 | 102,846,700 | 0 |
| 21-Jul-2025 | 4,210.00 | 4,250.00 | 4,020.00 | 4,110.00 | 85,882,200 | 0 |
| 18-Jul-2025 | 4,240.00 | 4,330.00 | 4,160.00 | 4,180.00 | 89,604,300 | 0 |
| 17-Jul-2025 | 4,170.00 | 4,280.00 | 4,130.00 | 4,180.00 | 100,951,900 | 0 |
| 16-Jul-2025 | 4,020.00 | 4,230.00 | 3,800.00 | 4,160.00 | 180,702,600 | 0 |
| 15-Jul-2025 | 3,970.00 | 4,450.00 | 3,700.00 | 3,990.00 | 331,523,900 | 0 |
| 14-Jul-2025 | 3,600.00 | 3,980.00 | 3,450.00 | 3,980.00 | 390,457,300 | 0 |
| 11-Jul-2025 | 3,170.00 | 3,230.00 | 3,150.00 | 3,190.00 | 85,345,900 | 0 |
| 10-Jul-2025 | 2,830.00 | 3,150.00 | 2,800.00 | 3,140.00 | 147,910,400 | 0 |
| 09-Jul-2025 | 2,850.00 | 2,900.00 | 2,800.00 | 2,830.00 | 33,144,300 | 0 |
| 08-Jul-2025 | 2,720.00 | 2,880.00 | 2,710.00 | 2,830.00 | 49,758,100 | 0 |
| 07-Jul-2025 | 2,610.00 | 2,740.00 | 2,600.00 | 2,720.00 | 32,421,400 | 0 |
| 04-Jul-2025 | 2,590.00 | 2,640.00 | 2,580.00 | 2,600.00 | 11,773,400 | 0 |
| 03-Jul-2025 | 2,650.00 | 2,670.00 | 2,580.00 | 2,580.00 | 11,805,300 | 0 |
| 02-Jul-2025 | 2,740.00 | 2,780.00 | 2,610.00 | 2,620.00 | 23,255,200 | 0 |
| 01-Jul-2025 | 2,760.00 | 2,850.00 | 2,720.00 | 2,730.00 | 41,434,600 | 0 |
| 30-Jun-2025 | 2,580.00 | 2,810.00 | 2,570.00 | 2,790.00 | 52,029,300 | 0 |
| 26-Jun-2025 | 2,540.00 | 2,620.00 | 2,520.00 | 2,550.00 | 31,055,200 | 0 |
| 25-Jun-2025 | 2,690.00 | 2,720.00 | 2,530.00 | 2,540.00 | 46,757,600 | 0 |
| 24-Jun-2025 | 2,700.00 | 2,770.00 | 2,660.00 | 2,660.00 | 44,309,200 | 0 |
| 23-Jun-2025 | 2,620.00 | 2,680.00 | 2,510.00 | 2,610.00 | 51,869,400 | 0 |
| 20-Jun-2025 | 2,790.00 | 2,830.00 | 2,710.00 | 2,710.00 | 35,167,000 | 0 |
| 19-Jun-2025 | 2,970.00 | 2,990.00 | 2,710.00 | 2,790.00 | 78,966,300 | 0 |
| 18-Jun-2025 | 3,020.00 | 3,040.00 | 2,920.00 | 2,960.00 | 38,418,200 | 0 |
| 17-Jun-2025 | 3,100.00 | 3,100.00 | 3,000.00 | 3,010.00 | 26,630,400 | 0 |
| 16-Jun-2025 | 3,110.00 | 3,130.00 | 3,030.00 | 3,040.00 | 35,691,700 | 0 |
| 13-Jun-2025 | 3,140.00 | 3,170.00 | 3,070.00 | 3,090.00 | 35,960,300 | 0 |
| 12-Jun-2025 | 3,130.00 | 3,230.00 | 3,120.00 | 3,140.00 | 31,080,700 | 0 |
| 11-Jun-2025 | 3,260.00 | 3,380.00 | 3,140.00 | 3,160.00 | 125,096,500 | 0 |
| 10-Jun-2025 | 2,940.00 | 3,200.00 | 2,940.00 | 3,200.00 | 102,406,600 | 0 |
| 05-Jun-2025 | 2,900.00 | 3,030.00 | 2,900.00 | 2,930.00 | 43,334,300 | 0 |
| 04-Jun-2025 | 3,030.00 | 3,040.00 | 2,900.00 | 2,900.00 | 40,726,800 | 0 |
| 03-Jun-2025 | 3,070.00 | 3,070.00 | 2,980.00 | 3,010.00 | 23,131,600 | 0 |
| 02-Jun-2025 | 3,140.00 | 3,170.00 | 3,040.00 | 3,050.00 | 37,417,300 | 0 |
| 28-May-2025 | 3,030.00 | 3,160.00 | 2,930.00 | 3,100.00 | 78,468,800 | 0 |
| 27-May-2025 | 3,100.00 | 3,120.00 | 3,000.00 | 3,030.00 | 32,531,100 | 0 |
| 26-May-2025 | 3,130.00 | 3,170.00 | 3,060.00 | 3,080.00 | 33,312,400 | 0 |
| 23-May-2025 | 3,100.00 | 3,170.00 | 3,060.00 | 3,120.00 | 27,108,300 | 0 |
| 22-May-2025 | 3,140.00 | 3,180.00 | 3,080.00 | 3,090.00 | 25,215,500 | 0 |
| 21-May-2025 | 3,170.00 | 3,210.00 | 3,090.00 | 3,120.00 | 36,184,500 | 0 |
| 20-May-2025 | 3,240.00 | 3,290.00 | 3,170.00 | 3,170.00 | 84,588,600 | 0 |
| 19-May-2025 | 3,220.00 | 3,240.00 | 3,150.00 | 3,150.00 | 27,266,400 | 0 |
| 16-May-2025 | 3,160.00 | 3,270.00 | 3,070.00 | 3,200.00 | 71,399,600 | 0 |
| 15-May-2025 | 3,150.00 | 3,250.00 | 3,120.00 | 3,150.00 | 80,038,400 | 0 |
| 14-May-2025 | 2,990.00 | 3,120.00 | 2,940.00 | 3,120.00 | 93,096,100 | 0 |
| 09-May-2025 | 2,930.00 | 2,970.00 | 2,860.00 | 2,900.00 | 38,081,800 | 0 |
| 08-May-2025 | 3,060.00 | 3,060.00 | 2,870.00 | 2,910.00 | 78,796,400 | 0 |
| 07-May-2025 | 2,990.00 | 3,180.00 | 2,990.00 | 3,060.00 | 106,254,500 | 0 |