| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Oct-2025 | 7,075.00 | 7,100.00 | 6,900.00 | 7,050.00 | 1,314,500 | 0 |
| 03-Oct-2025 | 6,950.00 | 7,075.00 | 6,825.00 | 7,050.00 | 1,528,300 | 0 |
| 02-Oct-2025 | 7,100.00 | 7,100.00 | 6,850.00 | 6,950.00 | 866,900 | 0 |
| 01-Oct-2025 | 6,975.00 | 7,125.00 | 6,800.00 | 7,025.00 | 2,647,200 | 0 |
| 30-Sep-2025 | 6,950.00 | 7,000.00 | 6,900.00 | 6,975.00 | 664,400 | 0 |
| 29-Sep-2025 | 6,925.00 | 7,050.00 | 6,925.00 | 6,975.00 | 509,800 | 0 |
| 26-Sep-2025 | 7,150.00 | 7,200.00 | 6,900.00 | 6,925.00 | 1,914,700 | 0 |
| 25-Sep-2025 | 6,950.00 | 7,175.00 | 6,925.00 | 7,125.00 | 1,631,300 | 0 |
| 24-Sep-2025 | 6,950.00 | 7,050.00 | 6,800.00 | 6,950.00 | 2,068,000 | 0 |
| 23-Sep-2025 | 6,950.00 | 7,000.00 | 6,825.00 | 6,925.00 | 1,096,500 | 0 |
| 22-Sep-2025 | 7,075.00 | 7,250.00 | 6,875.00 | 6,950.00 | 1,923,100 | 0 |
| 19-Sep-2025 | 7,250.00 | 7,250.00 | 7,000.00 | 7,075.00 | 1,766,400 | 0 |
| 18-Sep-2025 | 7,450.00 | 7,450.00 | 7,100.00 | 7,225.00 | 1,652,700 | 0 |
| 17-Sep-2025 | 7,100.00 | 7,425.00 | 7,075.00 | 7,425.00 | 2,477,400 | 0 |
| 16-Sep-2025 | 7,200.00 | 7,225.00 | 6,925.00 | 7,100.00 | 1,858,900 | 0 |
| 15-Sep-2025 | 7,325.00 | 7,450.00 | 7,100.00 | 7,125.00 | 1,662,300 | 0 |
| 12-Sep-2025 | 7,375.00 | 7,450.00 | 7,300.00 | 7,325.00 | 817,700 | 0 |
| 11-Sep-2025 | 7,250.00 | 7,375.00 | 7,250.00 | 7,300.00 | 1,028,800 | 0 |
| 10-Sep-2025 | 7,425.00 | 7,425.00 | 7,200.00 | 7,200.00 | 725,800 | 0 |
| 09-Sep-2025 | 7,400.00 | 7,575.00 | 7,200.00 | 7,350.00 | 2,727,800 | 0 |
| 08-Sep-2025 | 7,575.00 | 7,925.00 | 7,550.00 | 7,600.00 | 3,929,800 | 0 |
| 04-Sep-2025 | 7,775.00 | 7,825.00 | 7,575.00 | 7,575.00 | 1,396,700 | 0 |
| 03-Sep-2025 | 8,000.00 | 8,000.00 | 7,700.00 | 7,725.00 | 3,590,400 | 0 |
| 02-Sep-2025 | 7,450.00 | 8,025.00 | 7,350.00 | 7,975.00 | 8,558,600 | 0 |
| 01-Sep-2025 | 6,800.00 | 7,400.00 | 6,700.00 | 7,325.00 | 5,442,200 | 0 |
| 29-Aug-2025 | 7,100.00 | 7,375.00 | 6,950.00 | 7,200.00 | 4,053,600 | 0 |
| 28-Aug-2025 | 7,275.00 | 7,375.00 | 7,175.00 | 7,250.00 | 1,954,300 | 0 |
| 27-Aug-2025 | 7,250.00 | 7,325.00 | 7,100.00 | 7,225.00 | 1,487,700 | 0 |
| 26-Aug-2025 | 7,125.00 | 7,250.00 | 7,050.00 | 7,200.00 | 1,786,300 | 0 |
| 25-Aug-2025 | 7,200.00 | 7,250.00 | 7,100.00 | 7,125.00 | 1,118,400 | 0 |
| 22-Aug-2025 | 7,175.00 | 7,325.00 | 7,150.00 | 7,150.00 | 986,600 | 0 |
| 21-Aug-2025 | 7,250.00 | 7,250.00 | 6,900.00 | 7,175.00 | 3,071,800 | 0 |
| 20-Aug-2025 | 7,400.00 | 7,600.00 | 7,250.00 | 7,275.00 | 2,569,100 | 0 |
| 19-Aug-2025 | 7,275.00 | 7,400.00 | 7,150.00 | 7,350.00 | 1,174,100 | 0 |
| 15-Aug-2025 | 7,200.00 | 7,375.00 | 7,100.00 | 7,225.00 | 3,579,000 | 0 |
| 14-Aug-2025 | 7,250.00 | 7,325.00 | 7,100.00 | 7,100.00 | 2,423,900 | 0 |
| 13-Aug-2025 | 7,350.00 | 7,400.00 | 7,075.00 | 7,150.00 | 3,527,100 | 0 |
| 12-Aug-2025 | 7,400.00 | 7,400.00 | 7,225.00 | 7,350.00 | 3,271,500 | 0 |
| 11-Aug-2025 | 7,150.00 | 7,375.00 | 6,800.00 | 7,325.00 | 6,898,700 | 0 |
| 08-Aug-2025 | 6,275.00 | 7,100.00 | 6,275.00 | 7,000.00 | 14,051,900 | 0 |
| 07-Aug-2025 | 6,375.00 | 6,400.00 | 6,250.00 | 6,275.00 | 897,400 | 0 |
| 06-Aug-2025 | 6,350.00 | 6,500.00 | 6,325.00 | 6,350.00 | 1,080,500 | 0 |
| 05-Aug-2025 | 6,425.00 | 6,500.00 | 6,300.00 | 6,350.00 | 1,040,600 | 0 |
| 04-Aug-2025 | 6,300.00 | 6,625.00 | 6,100.00 | 6,425.00 | 5,272,100 | 0 |
| 01-Aug-2025 | 5,975.00 | 6,350.00 | 5,800.00 | 6,300.00 | 4,308,500 | 0 |
| 31-Jul-2025 | 6,450.00 | 6,500.00 | 6,150.00 | 6,150.00 | 2,152,200 | 0 |
| 30-Jul-2025 | 6,150.00 | 6,550.00 | 6,150.00 | 6,400.00 | 6,329,400 | 0 |
| 29-Jul-2025 | 6,150.00 | 6,200.00 | 6,000.00 | 6,125.00 | 2,991,300 | 0 |
| 28-Jul-2025 | 5,900.00 | 6,250.00 | 5,900.00 | 6,150.00 | 6,996,700 | 0 |
| 25-Jul-2025 | 5,850.00 | 5,900.00 | 5,750.00 | 5,875.00 | 1,047,300 | 0 |
| 24-Jul-2025 | 6,050.00 | 6,150.00 | 5,825.00 | 5,850.00 | 3,493,600 | 0 |
| 23-Jul-2025 | 5,600.00 | 5,975.00 | 5,525.00 | 5,975.00 | 4,121,700 | 0 |
| 22-Jul-2025 | 5,600.00 | 5,675.00 | 5,575.00 | 5,575.00 | 853,600 | 0 |
| 21-Jul-2025 | 5,650.00 | 5,675.00 | 5,575.00 | 5,600.00 | 724,100 | 0 |
| 18-Jul-2025 | 5,525.00 | 5,600.00 | 5,475.00 | 5,600.00 | 780,400 | 0 |
| 17-Jul-2025 | 5,525.00 | 5,600.00 | 5,500.00 | 5,525.00 | 858,700 | 0 |
| 16-Jul-2025 | 5,525.00 | 5,625.00 | 5,500.00 | 5,525.00 | 471,400 | 0 |
| 15-Jul-2025 | 5,550.00 | 5,550.00 | 5,425.00 | 5,500.00 | 803,300 | 0 |
| 14-Jul-2025 | 5,725.00 | 5,750.00 | 5,475.00 | 5,500.00 | 1,767,100 | 0 |
| 11-Jul-2025 | 5,550.00 | 5,725.00 | 5,550.00 | 5,675.00 | 1,082,900 | 0 |
| 10-Jul-2025 | 5,375.00 | 5,575.00 | 5,350.00 | 5,550.00 | 1,085,600 | 0 |
| 09-Jul-2025 | 5,450.00 | 5,475.00 | 5,350.00 | 5,375.00 | 745,600 | 0 |
| 08-Jul-2025 | 5,375.00 | 5,475.00 | 5,325.00 | 5,375.00 | 519,000 | 0 |
| 07-Jul-2025 | 5,350.00 | 5,475.00 | 5,325.00 | 5,400.00 | 338,400 | 0 |
| 04-Jul-2025 | 5,475.00 | 5,475.00 | 5,350.00 | 5,350.00 | 340,800 | 0 |
| 03-Jul-2025 | 5,425.00 | 5,525.00 | 5,425.00 | 5,450.00 | 468,900 | 0 |
| 02-Jul-2025 | 5,550.00 | 5,550.00 | 5,400.00 | 5,450.00 | 387,100 | 0 |
| 01-Jul-2025 | 5,625.00 | 5,650.00 | 5,500.00 | 5,550.00 | 899,700 | 0 |
| 30-Jun-2025 | 5,650.00 | 5,675.00 | 5,550.00 | 5,625.00 | 532,500 | 0 |
| 26-Jun-2025 | 5,575.00 | 5,650.00 | 5,575.00 | 5,600.00 | 369,500 | 0 |
| 25-Jun-2025 | 5,625.00 | 5,675.00 | 5,500.00 | 5,575.00 | 1,112,900 | 0 |
| 24-Jun-2025 | 5,750.00 | 5,825.00 | 5,525.00 | 5,600.00 | 1,209,200 | 0 |
| 23-Jun-2025 | 5,625.00 | 5,625.00 | 5,450.00 | 5,600.00 | 1,904,000 | 0 |
| 20-Jun-2025 | 5,600.00 | 5,825.00 | 5,575.00 | 5,725.00 | 2,240,300 | 0 |
| 19-Jun-2025 | 5,875.00 | 5,875.00 | 5,525.00 | 5,600.00 | 2,649,800 | 0 |
| 18-Jun-2025 | 6,125.00 | 6,125.00 | 5,825.00 | 5,875.00 | 2,422,800 | 0 |
| 17-Jun-2025 | 6,025.00 | 6,100.00 | 5,975.00 | 6,100.00 | 804,300 | 0 |
| 16-Jun-2025 | 6,175.00 | 6,200.00 | 6,025.00 | 6,025.00 | 784,300 | 0 |
| 13-Jun-2025 | 6,200.00 | 6,250.00 | 6,125.00 | 6,175.00 | 912,800 | 0 |
| 12-Jun-2025 | 6,375.00 | 6,400.00 | 6,200.00 | 6,200.00 | 657,100 | 0 |
| 11-Jun-2025 | 6,250.00 | 6,375.00 | 6,150.00 | 6,375.00 | 1,307,900 | 0 |
| 10-Jun-2025 | 6,175.00 | 6,375.00 | 6,150.00 | 6,200.00 | 817,100 | 0 |
| 05-Jun-2025 | 6,225.00 | 6,275.00 | 6,100.00 | 6,150.00 | 940,400 | 0 |
| 04-Jun-2025 | 5,975.00 | 6,275.00 | 5,950.00 | 6,225.00 | 3,123,200 | 0 |
| 03-Jun-2025 | 5,875.00 | 5,950.00 | 5,775.00 | 5,950.00 | 1,039,800 | 0 |
| 02-Jun-2025 | 6,050.00 | 6,050.00 | 5,850.00 | 5,900.00 | 1,792,300 | 0 |
| 28-May-2025 | 6,250.00 | 6,250.00 | 6,025.00 | 6,025.00 | 1,593,700 | 0 |
| 27-May-2025 | 6,075.00 | 6,300.00 | 6,075.00 | 6,150.00 | 1,542,900 | 0 |
| 26-May-2025 | 6,100.00 | 6,175.00 | 6,000.00 | 6,075.00 | 699,100 | 0 |
| 23-May-2025 | 6,125.00 | 6,175.00 | 6,100.00 | 6,100.00 | 851,800 | 0 |
| 22-May-2025 | 6,050.00 | 6,250.00 | 5,975.00 | 6,175.00 | 1,815,700 | 0 |
| 21-May-2025 | 6,050.00 | 6,125.00 | 5,975.00 | 6,000.00 | 1,093,500 | 0 |
| 20-May-2025 | 6,050.00 | 6,150.00 | 6,000.00 | 6,025.00 | 2,617,900 | 0 |
| 19-May-2025 | 5,800.00 | 6,075.00 | 5,800.00 | 6,000.00 | 3,763,100 | 0 |
| 16-May-2025 | 5,750.00 | 5,850.00 | 5,675.00 | 5,800.00 | 2,144,000 | 0 |
| 15-May-2025 | 5,750.00 | 5,875.00 | 5,700.00 | 5,725.00 | 2,821,800 | 0 |
| 14-May-2025 | 5,825.00 | 5,975.00 | 5,700.00 | 5,750.00 | 2,696,500 | 0 |
| 09-May-2025 | 5,550.00 | 5,775.00 | 5,550.00 | 5,700.00 | 2,158,100 | 0 |
| 08-May-2025 | 5,600.00 | 5,700.00 | 5,500.00 | 5,575.00 | 1,296,900 | 0 |
| 07-May-2025 | 5,675.00 | 5,725.00 | 5,575.00 | 5,600.00 | 904,500 | 0 |