| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Oct-2025 | 5,175.00 | 5,175.00 | 4,910.00 | 4,940.00 | 497,800 | 0 |
| 03-Oct-2025 | 5,275.00 | 5,325.00 | 5,150.00 | 5,175.00 | 151,400 | 0 |
| 02-Oct-2025 | 5,250.00 | 5,350.00 | 5,250.00 | 5,250.00 | 110,200 | 0 |
| 01-Oct-2025 | 5,325.00 | 5,375.00 | 5,250.00 | 5,250.00 | 270,800 | 0 |
| 30-Sep-2025 | 5,525.00 | 5,525.00 | 5,375.00 | 5,375.00 | 115,100 | 0 |
| 29-Sep-2025 | 5,600.00 | 5,625.00 | 5,500.00 | 5,525.00 | 209,400 | 0 |
| 26-Sep-2025 | 5,575.00 | 6,075.00 | 5,500.00 | 5,550.00 | 577,300 | 0 |
| 25-Sep-2025 | 5,300.00 | 5,700.00 | 5,225.00 | 5,525.00 | 436,300 | 0 |
| 24-Sep-2025 | 5,325.00 | 5,425.00 | 5,150.00 | 5,300.00 | 165,000 | 0 |
| 23-Sep-2025 | 5,375.00 | 5,375.00 | 5,175.00 | 5,300.00 | 239,400 | 0 |
| 22-Sep-2025 | 5,475.00 | 5,500.00 | 5,350.00 | 5,375.00 | 124,700 | 0 |
| 19-Sep-2025 | 5,550.00 | 5,600.00 | 5,400.00 | 5,475.00 | 88,100 | 0 |
| 18-Sep-2025 | 5,675.00 | 5,700.00 | 5,500.00 | 5,500.00 | 126,500 | 0 |
| 17-Sep-2025 | 5,450.00 | 5,800.00 | 5,450.00 | 5,625.00 | 273,500 | 0 |
| 16-Sep-2025 | 5,600.00 | 5,625.00 | 5,400.00 | 5,450.00 | 118,900 | 0 |
| 15-Sep-2025 | 5,650.00 | 5,650.00 | 5,300.00 | 5,550.00 | 220,300 | 0 |
| 12-Sep-2025 | 5,675.00 | 5,725.00 | 5,600.00 | 5,650.00 | 159,300 | 0 |
| 11-Sep-2025 | 5,450.00 | 5,750.00 | 5,350.00 | 5,675.00 | 287,500 | 0 |
| 10-Sep-2025 | 5,275.00 | 5,475.00 | 5,000.00 | 5,400.00 | 375,300 | 0 |
| 09-Sep-2025 | 5,500.00 | 5,500.00 | 5,000.00 | 5,275.00 | 902,300 | 0 |
| 08-Sep-2025 | 5,850.00 | 5,850.00 | 5,525.00 | 5,600.00 | 341,100 | 0 |
| 04-Sep-2025 | 6,000.00 | 6,000.00 | 5,675.00 | 5,850.00 | 188,200 | 0 |
| 03-Sep-2025 | 6,050.00 | 6,100.00 | 5,825.00 | 5,975.00 | 210,800 | 0 |
| 02-Sep-2025 | 5,875.00 | 6,150.00 | 5,875.00 | 6,050.00 | 276,300 | 0 |
| 01-Sep-2025 | 5,250.00 | 6,000.00 | 5,250.00 | 5,800.00 | 456,600 | 0 |
| 29-Aug-2025 | 6,250.00 | 6,350.00 | 5,600.00 | 6,100.00 | 644,100 | 0 |
| 28-Aug-2025 | 6,100.00 | 6,500.00 | 5,975.00 | 6,175.00 | 912,000 | 0 |
| 27-Aug-2025 | 6,400.00 | 6,400.00 | 5,750.00 | 6,050.00 | 1,024,800 | 0 |
| 26-Aug-2025 | 6,875.00 | 6,875.00 | 6,150.00 | 6,350.00 | 931,700 | 0 |
| 25-Aug-2025 | 6,625.00 | 7,250.00 | 6,625.00 | 6,875.00 | 1,551,800 | 0 |
| 22-Aug-2025 | 7,250.00 | 7,250.00 | 5,700.00 | 6,625.00 | 4,147,500 | 0 |
| 21-Aug-2025 | 4,960.00 | 6,050.00 | 4,960.00 | 6,050.00 | 1,185,400 | 0 |
| 20-Aug-2025 | 4,410.00 | 4,950.00 | 4,410.00 | 4,850.00 | 956,400 | 0 |
| 19-Aug-2025 | 4,130.00 | 4,470.00 | 4,130.00 | 4,390.00 | 969,300 | 0 |
| 15-Aug-2025 | 4,250.00 | 4,300.00 | 4,130.00 | 4,130.00 | 244,800 | 0 |
| 14-Aug-2025 | 4,130.00 | 4,480.00 | 4,120.00 | 4,250.00 | 514,600 | 0 |
| 13-Aug-2025 | 4,180.00 | 4,180.00 | 4,100.00 | 4,130.00 | 85,600 | 0 |
| 12-Aug-2025 | 4,150.00 | 4,200.00 | 4,100.00 | 4,180.00 | 217,700 | 0 |
| 11-Aug-2025 | 4,020.00 | 4,290.00 | 4,020.00 | 4,150.00 | 326,900 | 0 |
| 08-Aug-2025 | 3,870.00 | 4,180.00 | 3,870.00 | 4,010.00 | 346,800 | 0 |
| 07-Aug-2025 | 3,860.00 | 3,890.00 | 3,860.00 | 3,870.00 | 76,000 | 0 |
| 06-Aug-2025 | 3,880.00 | 3,930.00 | 3,820.00 | 3,850.00 | 123,200 | 0 |
| 05-Aug-2025 | 3,900.00 | 3,940.00 | 3,850.00 | 3,870.00 | 109,200 | 0 |
| 04-Aug-2025 | 4,000.00 | 4,000.00 | 3,870.00 | 3,890.00 | 460,100 | 0 |
| 01-Aug-2025 | 4,190.00 | 4,250.00 | 3,950.00 | 3,990.00 | 417,200 | 0 |
| 31-Jul-2025 | 4,000.00 | 4,600.00 | 3,900.00 | 4,190.00 | 1,619,900 | 0 |
| 30-Jul-2025 | 3,620.00 | 4,000.00 | 3,620.00 | 3,790.00 | 892,600 | 0 |
| 29-Jul-2025 | 3,600.00 | 3,610.00 | 3,570.00 | 3,600.00 | 84,500 | 0 |
| 28-Jul-2025 | 3,630.00 | 3,630.00 | 3,580.00 | 3,600.00 | 141,800 | 0 |
| 25-Jul-2025 | 3,580.00 | 3,720.00 | 3,570.00 | 3,610.00 | 52,800 | 0 |
| 24-Jul-2025 | 3,560.00 | 3,630.00 | 3,540.00 | 3,560.00 | 46,500 | 0 |
| 23-Jul-2025 | 3,640.00 | 3,650.00 | 3,540.00 | 3,570.00 | 45,400 | 0 |
| 22-Jul-2025 | 3,670.00 | 3,670.00 | 3,550.00 | 3,570.00 | 105,100 | 0 |
| 21-Jul-2025 | 3,560.00 | 3,710.00 | 3,560.00 | 3,670.00 | 134,800 | 0 |
| 18-Jul-2025 | 3,590.00 | 3,680.00 | 3,550.00 | 3,550.00 | 145,700 | 0 |
| 17-Jul-2025 | 3,540.00 | 3,590.00 | 3,540.00 | 3,590.00 | 33,000 | 0 |
| 16-Jul-2025 | 3,530.00 | 3,570.00 | 3,490.00 | 3,540.00 | 58,700 | 0 |
| 15-Jul-2025 | 3,510.00 | 3,510.00 | 3,460.00 | 3,460.00 | 4,600 | 0 |
| 14-Jul-2025 | 3,490.00 | 3,540.00 | 3,450.00 | 3,510.00 | 41,200 | 0 |
| 11-Jul-2025 | 3,500.00 | 3,500.00 | 3,470.00 | 3,480.00 | 26,500 | 0 |
| 10-Jul-2025 | 3,500.00 | 3,500.00 | 3,470.00 | 3,470.00 | 14,300 | 0 |
| 09-Jul-2025 | 3,420.00 | 3,470.00 | 3,420.00 | 3,470.00 | 15,900 | 0 |
| 08-Jul-2025 | 3,450.00 | 3,510.00 | 3,420.00 | 3,460.00 | 6,700 | 0 |
| 07-Jul-2025 | 3,450.00 | 3,450.00 | 3,430.00 | 3,430.00 | 2,100 | 0 |
| 04-Jul-2025 | 3,500.00 | 3,500.00 | 3,410.00 | 3,460.00 | 4,900 | 0 |
| 03-Jul-2025 | 3,450.00 | 3,480.00 | 3,420.00 | 3,420.00 | 6,200 | 0 |
| 02-Jul-2025 | 3,430.00 | 3,450.00 | 3,360.00 | 3,450.00 | 6,700 | 0 |
| 01-Jul-2025 | 3,470.00 | 3,470.00 | 3,410.00 | 3,430.00 | 6,600 | 0 |
| 30-Jun-2025 | 3,400.00 | 3,480.00 | 3,370.00 | 3,400.00 | 22,500 | 0 |
| 26-Jun-2025 | 3,410.00 | 3,480.00 | 3,400.00 | 3,400.00 | 6,300 | 0 |
| 25-Jun-2025 | 3,410.00 | 3,440.00 | 3,360.00 | 3,400.00 | 15,000 | 0 |
| 24-Jun-2025 | 3,450.00 | 3,450.00 | 3,420.00 | 3,440.00 | 10,400 | 0 |
| 23-Jun-2025 | 3,500.00 | 3,500.00 | 3,390.00 | 3,450.00 | 19,800 | 0 |
| 20-Jun-2025 | 3,500.00 | 3,510.00 | 3,300.00 | 3,500.00 | 51,100 | 0 |
| 19-Jun-2025 | 3,490.00 | 3,550.00 | 3,450.00 | 3,460.00 | 63,500 | 0 |
| 18-Jun-2025 | 3,530.00 | 3,570.00 | 3,490.00 | 3,500.00 | 36,000 | 0 |
| 17-Jun-2025 | 3,600.00 | 3,600.00 | 3,510.00 | 3,540.00 | 39,700 | 0 |
| 16-Jun-2025 | 3,590.00 | 3,600.00 | 3,540.00 | 3,590.00 | 56,900 | 0 |
| 13-Jun-2025 | 3,620.00 | 3,620.00 | 3,580.00 | 3,590.00 | 65,300 | 0 |
| 12-Jun-2025 | 3,610.00 | 3,630.00 | 3,580.00 | 3,580.00 | 31,700 | 0 |
| 11-Jun-2025 | 3,600.00 | 3,610.00 | 3,580.00 | 3,580.00 | 38,200 | 0 |
| 10-Jun-2025 | 3,610.00 | 3,620.00 | 3,600.00 | 3,610.00 | 93,100 | 0 |
| 05-Jun-2025 | 3,580.00 | 3,640.00 | 3,580.00 | 3,610.00 | 43,800 | 0 |
| 04-Jun-2025 | 3,580.00 | 3,580.00 | 3,570.00 | 3,580.00 | 7,200 | 0 |
| 03-Jun-2025 | 3,630.00 | 3,630.00 | 3,570.00 | 3,580.00 | 62,400 | 0 |
| 02-Jun-2025 | 3,620.00 | 3,640.00 | 3,580.00 | 3,600.00 | 49,000 | 0 |
| 28-May-2025 | 3,600.00 | 3,610.00 | 3,590.00 | 3,590.00 | 34,700 | 0 |
| 27-May-2025 | 3,600.00 | 3,620.00 | 3,590.00 | 3,590.00 | 92,700 | 0 |
| 26-May-2025 | 3,610.00 | 3,640.00 | 3,590.00 | 3,610.00 | 53,200 | 0 |
| 23-May-2025 | 3,620.00 | 3,620.00 | 3,600.00 | 3,610.00 | 24,800 | 0 |
| 22-May-2025 | 3,610.00 | 3,620.00 | 3,600.00 | 3,610.00 | 31,000 | 0 |
| 21-May-2025 | 3,630.00 | 3,650.00 | 3,600.00 | 3,600.00 | 49,900 | 0 |
| 20-May-2025 | 3,640.00 | 3,650.00 | 3,610.00 | 3,630.00 | 114,500 | 0 |
| 19-May-2025 | 3,620.00 | 3,660.00 | 3,600.00 | 3,640.00 | 22,900 | 0 |
| 16-May-2025 | 3,670.00 | 3,670.00 | 3,500.00 | 3,620.00 | 28,900 | 0 |
| 15-May-2025 | 3,670.00 | 3,670.00 | 3,620.00 | 3,630.00 | 112,800 | 0 |
| 14-May-2025 | 3,640.00 | 3,670.00 | 3,610.00 | 3,630.00 | 41,800 | 0 |
| 09-May-2025 | 3,620.00 | 3,670.00 | 3,620.00 | 3,640.00 | 24,800 | 0 |
| 08-May-2025 | 3,660.00 | 3,660.00 | 3,620.00 | 3,620.00 | 6,500 | 0 |
| 07-May-2025 | 3,640.00 | 3,690.00 | 3,600.00 | 3,650.00 | 45,000 | 0 |