| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Oct-2025 | 5,900.00 | 5,925.00 | 5,800.00 | 5,825.00 | 21,809,400 | 0 |
| 03-Oct-2025 | 5,750.00 | 5,850.00 | 5,750.00 | 5,825.00 | 27,951,100 | 0 |
| 02-Oct-2025 | 5,750.00 | 5,750.00 | 5,625.00 | 5,700.00 | 29,346,300 | 0 |
| 01-Oct-2025 | 5,825.00 | 5,850.00 | 5,650.00 | 5,675.00 | 26,508,200 | 0 |
| 30-Sep-2025 | 5,750.00 | 5,825.00 | 5,700.00 | 5,775.00 | 41,266,900 | 0 |
| 29-Sep-2025 | 5,875.00 | 5,900.00 | 5,750.00 | 5,775.00 | 20,892,700 | 0 |
| 26-Sep-2025 | 5,875.00 | 6,000.00 | 5,775.00 | 5,875.00 | 42,677,800 | 0 |
| 25-Sep-2025 | 5,900.00 | 5,900.00 | 5,750.00 | 5,775.00 | 35,805,100 | 0 |
| 24-Sep-2025 | 5,950.00 | 5,950.00 | 5,850.00 | 5,900.00 | 61,167,600 | 0 |
| 23-Sep-2025 | 5,675.00 | 5,950.00 | 5,650.00 | 5,900.00 | 41,044,200 | 0 |
| 22-Sep-2025 | 5,725.00 | 5,725.00 | 5,625.00 | 5,700.00 | 35,106,300 | 0 |
| 19-Sep-2025 | 5,575.00 | 5,750.00 | 5,575.00 | 5,725.00 | 52,162,200 | 0 |
| 18-Sep-2025 | 5,700.00 | 5,725.00 | 5,550.00 | 5,575.00 | 27,261,300 | 0 |
| 17-Sep-2025 | 5,650.00 | 5,700.00 | 5,600.00 | 5,700.00 | 23,879,700 | 0 |
| 16-Sep-2025 | 5,650.00 | 5,675.00 | 5,600.00 | 5,650.00 | 15,987,900 | 0 |
| 15-Sep-2025 | 5,675.00 | 5,700.00 | 5,600.00 | 5,625.00 | 26,368,000 | 0 |
| 12-Sep-2025 | 5,625.00 | 5,700.00 | 5,600.00 | 5,675.00 | 30,653,500 | 0 |
| 11-Sep-2025 | 5,475.00 | 5,600.00 | 5,450.00 | 5,550.00 | 28,151,500 | 0 |
| 10-Sep-2025 | 5,525.00 | 5,525.00 | 5,400.00 | 5,475.00 | 22,964,700 | 0 |
| 09-Sep-2025 | 5,400.00 | 5,600.00 | 5,350.00 | 5,525.00 | 49,240,100 | 0 |
| 08-Sep-2025 | 5,600.00 | 5,600.00 | 5,350.00 | 5,425.00 | 57,081,800 | 0 |
| 04-Sep-2025 | 5,500.00 | 5,500.00 | 5,400.00 | 5,500.00 | 26,987,400 | 0 |
| 03-Sep-2025 | 5,525.00 | 5,650.00 | 5,450.00 | 5,500.00 | 45,471,600 | 0 |
| 02-Sep-2025 | 5,500.00 | 5,550.00 | 5,400.00 | 5,475.00 | 21,623,300 | 0 |
| 01-Sep-2025 | 5,200.00 | 5,500.00 | 5,200.00 | 5,450.00 | 67,904,000 | 0 |
| 29-Aug-2025 | 5,450.00 | 5,625.00 | 5,425.00 | 5,500.00 | 62,869,000 | 0 |
| 28-Aug-2025 | 5,525.00 | 5,650.00 | 5,525.00 | 5,575.00 | 18,032,900 | 0 |
| 27-Aug-2025 | 5,650.00 | 5,725.00 | 5,500.00 | 5,500.00 | 33,172,600 | 0 |
| 26-Aug-2025 | 5,725.00 | 5,725.00 | 5,475.00 | 5,625.00 | 79,136,200 | 0 |
| 25-Aug-2025 | 5,750.00 | 5,775.00 | 5,675.00 | 5,750.00 | 60,737,900 | 0 |
| 22-Aug-2025 | 5,650.00 | 5,775.00 | 5,600.00 | 5,700.00 | 73,126,900 | 0 |
| 21-Aug-2025 | 5,525.00 | 5,650.00 | 5,500.00 | 5,625.00 | 76,746,200 | 0 |
| 20-Aug-2025 | 5,525.00 | 5,550.00 | 5,450.00 | 5,525.00 | 74,517,000 | 0 |
| 19-Aug-2025 | 5,275.00 | 5,575.00 | 5,200.00 | 5,525.00 | 260,942,000 | 0 |
| 15-Aug-2025 | 5,100.00 | 5,125.00 | 5,025.00 | 5,025.00 | 16,434,700 | 0 |
| 14-Aug-2025 | 5,125.00 | 5,150.00 | 5,075.00 | 5,100.00 | 31,796,500 | 0 |
| 13-Aug-2025 | 5,100.00 | 5,250.00 | 5,025.00 | 5,175.00 | 103,458,500 | 0 |
| 12-Aug-2025 | 4,900.00 | 5,025.00 | 4,890.00 | 4,990.00 | 22,725,500 | 0 |
| 11-Aug-2025 | 4,920.00 | 4,930.00 | 4,870.00 | 4,900.00 | 21,955,000 | 0 |
| 08-Aug-2025 | 4,950.00 | 4,990.00 | 4,920.00 | 4,920.00 | 20,639,400 | 0 |
| 07-Aug-2025 | 4,920.00 | 5,025.00 | 4,920.00 | 4,960.00 | 25,930,000 | 0 |
| 06-Aug-2025 | 5,025.00 | 5,025.00 | 4,900.00 | 4,900.00 | 24,786,300 | 0 |
| 05-Aug-2025 | 5,050.00 | 5,050.00 | 4,990.00 | 5,025.00 | 20,210,600 | 0 |
| 04-Aug-2025 | 5,000.00 | 5,050.00 | 4,940.00 | 5,025.00 | 21,561,700 | 0 |
| 01-Aug-2025 | 5,125.00 | 5,150.00 | 4,960.00 | 5,000.00 | 33,392,000 | 0 |
| 31-Jul-2025 | 5,150.00 | 5,175.00 | 5,100.00 | 5,100.00 | 44,048,400 | 0 |
| 30-Jul-2025 | 5,100.00 | 5,150.00 | 5,075.00 | 5,150.00 | 53,075,600 | 0 |
| 29-Jul-2025 | 5,100.00 | 5,125.00 | 5,025.00 | 5,100.00 | 36,861,000 | 0 |
| 28-Jul-2025 | 5,025.00 | 5,100.00 | 4,990.00 | 5,100.00 | 59,414,600 | 0 |
| 25-Jul-2025 | 5,000.00 | 5,050.00 | 4,950.00 | 5,000.00 | 28,079,000 | 0 |
| 24-Jul-2025 | 4,990.00 | 5,075.00 | 4,980.00 | 5,050.00 | 72,459,700 | 0 |
| 23-Jul-2025 | 4,740.00 | 4,950.00 | 4,720.00 | 4,950.00 | 94,669,900 | 0 |
| 22-Jul-2025 | 4,760.00 | 4,760.00 | 4,680.00 | 4,690.00 | 47,232,600 | 0 |
| 21-Jul-2025 | 4,810.00 | 4,810.00 | 4,720.00 | 4,760.00 | 17,018,900 | 0 |
| 18-Jul-2025 | 4,810.00 | 4,840.00 | 4,750.00 | 4,750.00 | 23,680,400 | 0 |
| 17-Jul-2025 | 4,750.00 | 4,820.00 | 4,730.00 | 4,790.00 | 37,859,000 | 0 |
| 16-Jul-2025 | 4,700.00 | 4,810.00 | 4,690.00 | 4,750.00 | 53,394,000 | 0 |
| 15-Jul-2025 | 4,700.00 | 4,700.00 | 4,630.00 | 4,700.00 | 25,045,900 | 0 |
| 14-Jul-2025 | 4,710.00 | 4,750.00 | 4,650.00 | 4,700.00 | 32,985,800 | 0 |
| 11-Jul-2025 | 4,720.00 | 4,720.00 | 4,680.00 | 4,710.00 | 19,382,400 | 0 |
| 10-Jul-2025 | 4,720.00 | 4,730.00 | 4,680.00 | 4,680.00 | 21,464,100 | 0 |
| 09-Jul-2025 | 4,680.00 | 4,720.00 | 4,670.00 | 4,720.00 | 32,577,400 | 0 |
| 08-Jul-2025 | 4,670.00 | 4,670.00 | 4,620.00 | 4,660.00 | 21,173,700 | 0 |
| 07-Jul-2025 | 4,620.00 | 4,680.00 | 4,590.00 | 4,680.00 | 20,181,800 | 0 |
| 04-Jul-2025 | 4,600.00 | 4,650.00 | 4,570.00 | 4,620.00 | 25,298,100 | 0 |
| 03-Jul-2025 | 4,540.00 | 4,590.00 | 4,530.00 | 4,570.00 | 24,120,100 | 0 |
| 02-Jul-2025 | 4,450.00 | 4,550.00 | 4,440.00 | 4,540.00 | 34,231,600 | 0 |
| 01-Jul-2025 | 4,490.00 | 4,510.00 | 4,440.00 | 4,450.00 | 27,410,600 | 0 |
| 30-Jun-2025 | 4,470.00 | 4,520.00 | 4,450.00 | 4,500.00 | 41,865,200 | 0 |
| 26-Jun-2025 | 4,440.00 | 4,450.00 | 4,410.00 | 4,450.00 | 26,909,800 | 0 |
| 25-Jun-2025 | 4,530.00 | 4,530.00 | 4,420.00 | 4,470.00 | 33,217,200 | 0 |
| 24-Jun-2025 | 4,470.00 | 4,500.00 | 4,430.00 | 4,470.00 | 37,523,200 | 0 |
| 23-Jun-2025 | 4,470.00 | 4,470.00 | 4,400.00 | 4,430.00 | 28,820,000 | 0 |
| 20-Jun-2025 | 4,530.00 | 4,530.00 | 4,480.00 | 4,490.00 | 50,116,600 | 0 |
| 19-Jun-2025 | 4,590.00 | 4,600.00 | 4,500.00 | 4,530.00 | 30,832,700 | 0 |
| 18-Jun-2025 | 4,610.00 | 4,620.00 | 4,590.00 | 4,590.00 | 19,386,900 | 0 |
| 17-Jun-2025 | 4,640.00 | 4,640.00 | 4,590.00 | 4,600.00 | 29,978,400 | 0 |
| 16-Jun-2025 | 4,570.00 | 4,630.00 | 4,560.00 | 4,610.00 | 29,939,400 | 0 |
| 13-Jun-2025 | 4,580.00 | 4,600.00 | 4,560.00 | 4,570.00 | 38,510,500 | 0 |
| 12-Jun-2025 | 4,610.00 | 4,620.00 | 4,560.00 | 4,560.00 | 54,629,900 | 0 |
| 11-Jun-2025 | 4,610.00 | 4,630.00 | 4,580.00 | 4,610.00 | 50,550,100 | 0 |
| 10-Jun-2025 | 4,670.00 | 4,670.00 | 4,600.00 | 4,600.00 | 60,469,600 | 0 |
| 05-Jun-2025 | 4,640.00 | 4,670.00 | 4,610.00 | 4,610.00 | 38,381,400 | 0 |
| 04-Jun-2025 | 4,760.00 | 4,760.00 | 4,610.00 | 4,610.00 | 55,901,000 | 0 |
| 03-Jun-2025 | 4,750.00 | 4,760.00 | 4,650.00 | 4,700.00 | 51,574,100 | 0 |
| 02-Jun-2025 | 4,780.00 | 4,800.00 | 4,730.00 | 4,780.00 | 115,876,200 | 0 |
| 28-May-2025 | 4,710.00 | 4,850.00 | 4,660.00 | 4,850.00 | 188,036,300 | 0 |
| 27-May-2025 | 4,710.00 | 4,730.00 | 4,660.00 | 4,700.00 | 38,680,100 | 0 |
| 26-May-2025 | 4,770.00 | 4,780.00 | 4,690.00 | 4,730.00 | 40,971,400 | 0 |
| 23-May-2025 | 4,770.00 | 4,780.00 | 4,730.00 | 4,740.00 | 42,300,400 | 0 |
| 22-May-2025 | 4,680.00 | 4,710.00 | 4,630.00 | 4,630.00 | 52,032,700 | 0 |
| 21-May-2025 | 4,600.00 | 4,690.00 | 4,570.00 | 4,670.00 | 115,335,300 | 0 |
| 20-May-2025 | 4,960.00 | 4,960.00 | 4,860.00 | 4,860.00 | 127,610,600 | 0 |
| 19-May-2025 | 4,890.00 | 4,960.00 | 4,880.00 | 4,940.00 | 97,782,400 | 0 |
| 16-May-2025 | 4,840.00 | 4,880.00 | 4,810.00 | 4,880.00 | 64,271,600 | 0 |
| 15-May-2025 | 4,820.00 | 4,850.00 | 4,810.00 | 4,820.00 | 69,701,600 | 0 |
| 14-May-2025 | 4,860.00 | 4,880.00 | 4,800.00 | 4,810.00 | 92,389,200 | 0 |
| 09-May-2025 | 4,790.00 | 4,830.00 | 4,780.00 | 4,780.00 | 38,964,000 | 0 |
| 08-May-2025 | 4,860.00 | 4,930.00 | 4,780.00 | 4,780.00 | 92,459,500 | 0 |
| 07-May-2025 | 4,780.00 | 4,840.00 | 4,770.00 | 4,830.00 | 47,790,800 | 0 |