| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Oct-2025 | 5,100.00 | 5,150.00 | 4,860.00 | 4,890.00 | 3,370,300 | 0 |
| 03-Oct-2025 | 4,750.00 | 5,175.00 | 4,730.00 | 5,075.00 | 2,765,800 | 0 |
| 02-Oct-2025 | 4,750.00 | 4,820.00 | 4,580.00 | 4,710.00 | 3,961,900 | 0 |
| 01-Oct-2025 | 4,860.00 | 4,880.00 | 4,730.00 | 4,750.00 | 2,640,700 | 0 |
| 30-Sep-2025 | 5,075.00 | 5,125.00 | 4,770.00 | 4,860.00 | 3,768,500 | 0 |
| 29-Sep-2025 | 5,225.00 | 5,325.00 | 5,000.00 | 5,075.00 | 2,193,300 | 0 |
| 26-Sep-2025 | 5,375.00 | 5,450.00 | 5,000.00 | 5,200.00 | 4,599,000 | 0 |
| 25-Sep-2025 | 4,750.00 | 5,500.00 | 4,680.00 | 5,325.00 | 9,590,800 | 0 |
| 24-Sep-2025 | 4,710.00 | 4,770.00 | 4,620.00 | 4,740.00 | 2,576,000 | 0 |
| 23-Sep-2025 | 4,680.00 | 4,700.00 | 4,600.00 | 4,700.00 | 2,116,400 | 0 |
| 22-Sep-2025 | 4,800.00 | 4,800.00 | 4,630.00 | 4,680.00 | 1,551,400 | 0 |
| 19-Sep-2025 | 4,790.00 | 4,870.00 | 4,650.00 | 4,710.00 | 1,431,200 | 0 |
| 18-Sep-2025 | 4,650.00 | 4,850.00 | 4,620.00 | 4,780.00 | 2,307,000 | 0 |
| 17-Sep-2025 | 4,590.00 | 4,720.00 | 4,570.00 | 4,640.00 | 2,383,200 | 0 |
| 16-Sep-2025 | 4,610.00 | 4,630.00 | 4,550.00 | 4,580.00 | 1,067,300 | 0 |
| 15-Sep-2025 | 4,700.00 | 4,700.00 | 4,510.00 | 4,610.00 | 1,586,800 | 0 |
| 12-Sep-2025 | 4,600.00 | 4,780.00 | 4,560.00 | 4,710.00 | 2,353,100 | 0 |
| 11-Sep-2025 | 5,400.00 | 5,400.00 | 4,430.00 | 4,560.00 | 6,661,300 | 0 |
| 10-Sep-2025 | 4,540.00 | 4,680.00 | 4,200.00 | 4,340.00 | 2,855,200 | 0 |
| 09-Sep-2025 | 4,300.00 | 4,620.00 | 4,230.00 | 4,520.00 | 2,119,600 | 0 |
| 08-Sep-2025 | 4,360.00 | 4,380.00 | 4,330.00 | 4,350.00 | 1,599,400 | 0 |
| 04-Sep-2025 | 4,390.00 | 4,440.00 | 4,340.00 | 4,350.00 | 717,200 | 0 |
| 03-Sep-2025 | 4,350.00 | 4,450.00 | 4,280.00 | 4,390.00 | 1,847,000 | 0 |
| 02-Sep-2025 | 4,350.00 | 4,390.00 | 4,250.00 | 4,270.00 | 3,220,900 | 0 |
| 01-Sep-2025 | 4,440.00 | 4,440.00 | 4,220.00 | 4,300.00 | 3,998,700 | 0 |
| 29-Aug-2025 | 4,320.00 | 4,650.00 | 3,940.00 | 4,510.00 | 5,052,600 | 0 |
| 28-Aug-2025 | 4,600.00 | 4,600.00 | 4,200.00 | 4,330.00 | 6,938,800 | 0 |
| 27-Aug-2025 | 4,710.00 | 4,730.00 | 4,510.00 | 4,600.00 | 4,749,100 | 0 |
| 26-Aug-2025 | 4,680.00 | 4,800.00 | 4,650.00 | 4,700.00 | 4,533,300 | 0 |
| 25-Aug-2025 | 4,800.00 | 4,870.00 | 4,650.00 | 4,680.00 | 5,186,500 | 0 |
| 22-Aug-2025 | 4,840.00 | 4,970.00 | 4,700.00 | 4,780.00 | 9,629,400 | 0 |
| 21-Aug-2025 | 4,500.00 | 4,970.00 | 4,230.00 | 4,840.00 | 12,268,900 | 0 |
| 20-Aug-2025 | 4,090.00 | 4,500.00 | 4,040.00 | 4,500.00 | 15,141,700 | 0 |
| 19-Aug-2025 | 3,660.00 | 4,300.00 | 3,650.00 | 4,000.00 | 28,805,700 | 0 |
| 15-Aug-2025 | 3,490.00 | 3,770.00 | 3,490.00 | 3,610.00 | 13,992,900 | 0 |
| 14-Aug-2025 | 3,100.00 | 3,700.00 | 3,090.00 | 3,440.00 | 22,449,700 | 0 |
| 13-Aug-2025 | 2,990.00 | 3,150.00 | 2,960.00 | 2,960.00 | 4,141,500 | 0 |
| 12-Aug-2025 | 2,960.00 | 3,050.00 | 2,960.00 | 2,960.00 | 3,375,700 | 0 |
| 11-Aug-2025 | 2,890.00 | 3,010.00 | 2,890.00 | 2,960.00 | 2,736,700 | 0 |
| 08-Aug-2025 | 2,970.00 | 2,970.00 | 2,880.00 | 2,890.00 | 2,948,800 | 0 |
| 07-Aug-2025 | 2,980.00 | 3,000.00 | 2,940.00 | 2,970.00 | 413,600 | 0 |
| 06-Aug-2025 | 2,990.00 | 3,010.00 | 2,970.00 | 2,980.00 | 526,200 | 0 |
| 05-Aug-2025 | 3,010.00 | 3,030.00 | 2,960.00 | 2,990.00 | 627,900 | 0 |
| 04-Aug-2025 | 3,070.00 | 3,070.00 | 3,010.00 | 3,010.00 | 798,600 | 0 |
| 01-Aug-2025 | 3,000.00 | 3,070.00 | 2,930.00 | 3,060.00 | 1,294,500 | 0 |
| 31-Jul-2025 | 3,010.00 | 3,050.00 | 2,980.00 | 3,000.00 | 2,125,400 | 0 |
| 30-Jul-2025 | 2,930.00 | 3,050.00 | 2,930.00 | 3,000.00 | 5,801,600 | 0 |
| 29-Jul-2025 | 2,910.00 | 2,960.00 | 2,910.00 | 2,920.00 | 1,427,400 | 0 |
| 28-Jul-2025 | 2,820.00 | 2,940.00 | 2,800.00 | 2,900.00 | 1,564,200 | 0 |
| 25-Jul-2025 | 2,800.00 | 2,850.00 | 2,770.00 | 2,840.00 | 1,031,200 | 0 |
| 24-Jul-2025 | 2,780.00 | 2,810.00 | 2,760.00 | 2,800.00 | 893,600 | 0 |
| 23-Jul-2025 | 2,770.00 | 2,800.00 | 2,770.00 | 2,780.00 | 991,300 | 0 |
| 22-Jul-2025 | 2,790.00 | 2,800.00 | 2,760.00 | 2,770.00 | 486,300 | 0 |
| 21-Jul-2025 | 2,800.00 | 2,810.00 | 2,750.00 | 2,780.00 | 828,800 | 0 |
| 18-Jul-2025 | 2,700.00 | 2,750.00 | 2,700.00 | 2,750.00 | 784,500 | 0 |
| 17-Jul-2025 | 2,670.00 | 2,780.00 | 2,670.00 | 2,690.00 | 597,800 | 0 |
| 16-Jul-2025 | 2,670.00 | 2,780.00 | 2,600.00 | 2,670.00 | 1,288,400 | 0 |
| 15-Jul-2025 | 2,610.00 | 2,650.00 | 2,550.00 | 2,590.00 | 300,300 | 0 |
| 14-Jul-2025 | 2,660.00 | 2,680.00 | 2,600.00 | 2,600.00 | 487,700 | 0 |
| 11-Jul-2025 | 2,620.00 | 2,700.00 | 2,610.00 | 2,650.00 | 944,800 | 0 |
| 10-Jul-2025 | 2,610.00 | 2,630.00 | 2,580.00 | 2,610.00 | 566,700 | 0 |
| 09-Jul-2025 | 2,500.00 | 2,630.00 | 2,500.00 | 2,580.00 | 1,414,600 | 0 |
| 08-Jul-2025 | 2,430.00 | 2,500.00 | 2,410.00 | 2,480.00 | 357,400 | 0 |
| 07-Jul-2025 | 2,420.00 | 2,430.00 | 2,400.00 | 2,430.00 | 169,000 | 0 |
| 04-Jul-2025 | 2,420.00 | 2,420.00 | 2,390.00 | 2,420.00 | 175,900 | 0 |
| 03-Jul-2025 | 2,430.00 | 2,430.00 | 2,400.00 | 2,420.00 | 163,300 | 0 |
| 02-Jul-2025 | 2,430.00 | 2,450.00 | 2,410.00 | 2,420.00 | 77,600 | 0 |
| 01-Jul-2025 | 2,450.00 | 2,470.00 | 2,410.00 | 2,420.00 | 149,800 | 0 |
| 30-Jun-2025 | 2,420.00 | 2,450.00 | 2,390.00 | 2,450.00 | 122,200 | 0 |
| 26-Jun-2025 | 2,420.00 | 2,420.00 | 2,390.00 | 2,410.00 | 64,200 | 0 |
| 25-Jun-2025 | 2,410.00 | 2,450.00 | 2,390.00 | 2,400.00 | 150,300 | 0 |
| 24-Jun-2025 | 2,380.00 | 2,430.00 | 2,350.00 | 2,410.00 | 428,900 | 0 |
| 23-Jun-2025 | 2,410.00 | 2,410.00 | 2,350.00 | 2,380.00 | 424,000 | 0 |
| 20-Jun-2025 | 2,460.00 | 2,470.00 | 2,410.00 | 2,420.00 | 383,600 | 0 |
| 19-Jun-2025 | 2,550.00 | 2,560.00 | 2,450.00 | 2,460.00 | 710,200 | 0 |
| 18-Jun-2025 | 2,500.00 | 2,580.00 | 2,500.00 | 2,540.00 | 1,544,000 | 0 |
| 17-Jun-2025 | 2,450.00 | 2,500.00 | 2,430.00 | 2,500.00 | 343,100 | 0 |
| 16-Jun-2025 | 2,470.00 | 2,470.00 | 2,420.00 | 2,450.00 | 249,100 | 0 |
| 13-Jun-2025 | 2,510.00 | 2,520.00 | 2,450.00 | 2,490.00 | 263,900 | 0 |
| 12-Jun-2025 | 2,520.00 | 2,530.00 | 2,510.00 | 2,510.00 | 373,100 | 0 |
| 11-Jun-2025 | 2,550.00 | 2,580.00 | 2,510.00 | 2,520.00 | 549,200 | 0 |
| 10-Jun-2025 | 2,500.00 | 2,550.00 | 2,490.00 | 2,550.00 | 965,400 | 0 |
| 05-Jun-2025 | 2,460.00 | 2,510.00 | 2,460.00 | 2,500.00 | 864,200 | 0 |
| 04-Jun-2025 | 2,400.00 | 2,490.00 | 2,390.00 | 2,450.00 | 769,000 | 0 |
| 03-Jun-2025 | 2,370.00 | 2,400.00 | 2,350.00 | 2,390.00 | 526,500 | 0 |
| 02-Jun-2025 | 2,400.00 | 2,400.00 | 2,360.00 | 2,370.00 | 367,300 | 0 |
| 28-May-2025 | 2,360.00 | 2,390.00 | 2,310.00 | 2,360.00 | 651,000 | 0 |
| 27-May-2025 | 2,380.00 | 2,390.00 | 2,330.00 | 2,360.00 | 839,000 | 0 |
| 26-May-2025 | 2,510.00 | 2,510.00 | 2,340.00 | 2,380.00 | 2,273,200 | 0 |
| 23-May-2025 | 2,500.00 | 2,520.00 | 2,500.00 | 2,510.00 | 632,000 | 0 |
| 22-May-2025 | 2,560.00 | 2,590.00 | 2,500.00 | 2,560.00 | 2,793,200 | 0 |
| 21-May-2025 | 3,000.00 | 3,050.00 | 2,890.00 | 2,900.00 | 9,971,700 | 0 |
| 20-May-2025 | 3,060.00 | 3,090.00 | 2,980.00 | 2,990.00 | 5,206,400 | 0 |
| 19-May-2025 | 3,120.00 | 3,150.00 | 3,030.00 | 3,030.00 | 6,345,000 | 0 |
| 16-May-2025 | 3,180.00 | 3,240.00 | 3,060.00 | 3,100.00 | 3,029,900 | 0 |
| 15-May-2025 | 2,670.00 | 3,240.00 | 2,610.00 | 3,100.00 | 1,755,100 | 0 |
| 14-May-2025 | 2,600.00 | 2,740.00 | 2,600.00 | 2,630.00 | 245,400 | 0 |
| 09-May-2025 | 2,400.00 | 2,750.00 | 2,400.00 | 2,560.00 | 878,000 | 0 |
| 08-May-2025 | 2,370.00 | 2,400.00 | 2,370.00 | 2,400.00 | 83,400 | 0 |
| 07-May-2025 | 2,380.00 | 2,400.00 | 2,360.00 | 2,370.00 | 93,400 | 0 |