| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Oct-2025 | 7,625.00 | 8,000.00 | 7,625.00 | 7,850.00 | 27,973,400 | 0 |
| 03-Oct-2025 | 7,625.00 | 7,650.00 | 7,500.00 | 7,575.00 | 7,137,500 | 0 |
| 02-Oct-2025 | 7,700.00 | 7,725.00 | 7,575.00 | 7,575.00 | 8,012,000 | 0 |
| 01-Oct-2025 | 7,800.00 | 8,050.00 | 7,650.00 | 7,675.00 | 17,775,200 | 0 |
| 30-Sep-2025 | 7,825.00 | 7,850.00 | 7,600.00 | 7,725.00 | 13,289,100 | 0 |
| 29-Sep-2025 | 7,650.00 | 8,125.00 | 7,625.00 | 7,800.00 | 12,921,300 | 0 |
| 26-Sep-2025 | 7,725.00 | 7,775.00 | 7,650.00 | 7,650.00 | 4,792,200 | 0 |
| 25-Sep-2025 | 7,875.00 | 7,900.00 | 7,725.00 | 7,725.00 | 4,998,500 | 0 |
| 24-Sep-2025 | 7,900.00 | 7,975.00 | 7,775.00 | 7,875.00 | 8,569,200 | 0 |
| 23-Sep-2025 | 7,925.00 | 7,950.00 | 7,800.00 | 7,900.00 | 7,707,300 | 0 |
| 22-Sep-2025 | 8,050.00 | 8,075.00 | 7,800.00 | 7,875.00 | 7,119,400 | 0 |
| 19-Sep-2025 | 8,025.00 | 8,300.00 | 7,800.00 | 8,000.00 | 18,100,400 | 0 |
| 18-Sep-2025 | 8,175.00 | 8,300.00 | 8,000.00 | 8,000.00 | 11,263,200 | 0 |
| 17-Sep-2025 | 8,000.00 | 8,200.00 | 7,950.00 | 8,125.00 | 8,053,700 | 0 |
| 16-Sep-2025 | 7,975.00 | 8,025.00 | 7,900.00 | 8,025.00 | 5,402,800 | 0 |
| 15-Sep-2025 | 7,900.00 | 8,050.00 | 7,900.00 | 7,950.00 | 8,005,600 | 0 |
| 12-Sep-2025 | 7,850.00 | 8,050.00 | 7,800.00 | 7,900.00 | 7,539,100 | 0 |
| 11-Sep-2025 | 7,625.00 | 7,875.00 | 7,600.00 | 7,800.00 | 8,323,100 | 0 |
| 10-Sep-2025 | 7,650.00 | 7,650.00 | 7,500.00 | 7,575.00 | 7,249,600 | 0 |
| 09-Sep-2025 | 7,900.00 | 7,950.00 | 7,575.00 | 7,575.00 | 8,313,100 | 0 |
| 08-Sep-2025 | 8,175.00 | 8,325.00 | 8,000.00 | 8,000.00 | 6,462,700 | 0 |
| 04-Sep-2025 | 8,150.00 | 8,175.00 | 8,075.00 | 8,125.00 | 3,507,500 | 0 |
| 03-Sep-2025 | 8,075.00 | 8,175.00 | 8,000.00 | 8,175.00 | 6,490,300 | 0 |
| 02-Sep-2025 | 8,200.00 | 8,275.00 | 8,050.00 | 8,075.00 | 6,674,600 | 0 |
| 01-Sep-2025 | 8,075.00 | 8,225.00 | 8,000.00 | 8,200.00 | 5,859,600 | 0 |
| 29-Aug-2025 | 8,450.00 | 8,450.00 | 8,250.00 | 8,250.00 | 8,033,400 | 0 |
| 28-Aug-2025 | 8,700.00 | 8,700.00 | 8,450.00 | 8,450.00 | 5,579,200 | 0 |
| 27-Aug-2025 | 8,750.00 | 8,800.00 | 8,625.00 | 8,625.00 | 6,205,800 | 0 |
| 26-Aug-2025 | 8,750.00 | 8,775.00 | 8,500.00 | 8,750.00 | 19,478,700 | 0 |
| 25-Aug-2025 | 8,800.00 | 8,825.00 | 8,700.00 | 8,750.00 | 4,378,000 | 0 |
| 22-Aug-2025 | 8,825.00 | 8,875.00 | 8,750.00 | 8,775.00 | 3,876,700 | 0 |
| 21-Aug-2025 | 9,075.00 | 9,075.00 | 8,775.00 | 8,850.00 | 8,649,600 | 0 |
| 20-Aug-2025 | 9,175.00 | 9,175.00 | 8,825.00 | 8,900.00 | 7,552,100 | 0 |
| 19-Aug-2025 | 9,400.00 | 9,400.00 | 8,950.00 | 8,950.00 | 7,789,800 | 0 |
| 15-Aug-2025 | 9,475.00 | 9,475.00 | 9,125.00 | 9,200.00 | 5,990,900 | 0 |
| 14-Aug-2025 | 9,125.00 | 9,200.00 | 9,075.00 | 9,200.00 | 6,203,400 | 0 |
| 13-Aug-2025 | 8,975.00 | 9,125.00 | 8,975.00 | 9,125.00 | 5,838,500 | 0 |
| 12-Aug-2025 | 8,850.00 | 8,975.00 | 8,800.00 | 8,950.00 | 3,597,900 | 0 |
| 11-Aug-2025 | 8,900.00 | 8,925.00 | 8,775.00 | 8,800.00 | 5,058,100 | 0 |
| 08-Aug-2025 | 9,200.00 | 9,250.00 | 8,825.00 | 8,825.00 | 8,951,700 | 0 |
| 07-Aug-2025 | 9,075.00 | 9,150.00 | 8,950.00 | 9,025.00 | 6,023,600 | 0 |
| 06-Aug-2025 | 9,075.00 | 9,175.00 | 9,000.00 | 9,000.00 | 4,460,900 | 0 |
| 05-Aug-2025 | 9,275.00 | 9,300.00 | 9,025.00 | 9,050.00 | 5,006,100 | 0 |
| 04-Aug-2025 | 9,600.00 | 9,625.00 | 9,175.00 | 9,200.00 | 10,002,400 | 0 |
| 01-Aug-2025 | 9,400.00 | 10,000.00 | 9,400.00 | 9,600.00 | 23,611,000 | 0 |
| 31-Jul-2025 | 9,300.00 | 9,350.00 | 9,225.00 | 9,275.00 | 6,161,700 | 0 |
| 30-Jul-2025 | 9,400.00 | 9,400.00 | 9,275.00 | 9,275.00 | 4,234,600 | 0 |
| 29-Jul-2025 | 9,475.00 | 9,475.00 | 9,275.00 | 9,400.00 | 6,497,200 | 0 |
| 28-Jul-2025 | 9,225.00 | 9,425.00 | 9,225.00 | 9,425.00 | 9,868,300 | 0 |
| 25-Jul-2025 | 9,075.00 | 9,225.00 | 8,975.00 | 9,225.00 | 5,980,100 | 0 |
| 24-Jul-2025 | 9,050.00 | 9,100.00 | 8,950.00 | 9,100.00 | 5,661,800 | 0 |
| 23-Jul-2025 | 8,825.00 | 9,050.00 | 8,750.00 | 9,050.00 | 16,296,700 | 0 |
| 22-Jul-2025 | 9,350.00 | 9,425.00 | 8,750.00 | 8,825.00 | 19,920,700 | 0 |
| 21-Jul-2025 | 9,500.00 | 9,525.00 | 9,300.00 | 9,325.00 | 9,437,700 | 0 |
| 18-Jul-2025 | 9,700.00 | 9,775.00 | 9,400.00 | 9,400.00 | 14,513,400 | 0 |
| 17-Jul-2025 | 9,600.00 | 9,750.00 | 9,550.00 | 9,675.00 | 12,986,600 | 0 |
| 16-Jul-2025 | 9,800.00 | 9,850.00 | 9,550.00 | 9,575.00 | 11,730,000 | 0 |
| 15-Jul-2025 | 10,025.00 | 10,050.00 | 9,750.00 | 9,750.00 | 19,978,500 | 0 |
| 14-Jul-2025 | 9,975.00 | 10,500.00 | 9,825.00 | 10,025.00 | 56,376,000 | 0 |
| 11-Jul-2025 | 9,950.00 | 10,000.00 | 9,800.00 | 9,800.00 | 10,047,200 | 0 |
| 10-Jul-2025 | 10,050.00 | 10,050.00 | 9,900.00 | 9,900.00 | 11,841,300 | 0 |
| 09-Jul-2025 | 10,250.00 | 10,275.00 | 9,900.00 | 10,050.00 | 16,828,000 | 0 |
| 08-Jul-2025 | 9,800.00 | 10,275.00 | 9,800.00 | 10,175.00 | 20,166,100 | 0 |
| 07-Jul-2025 | 9,850.00 | 9,875.00 | 9,575.00 | 9,775.00 | 10,632,000 | 0 |
| 04-Jul-2025 | 10,025.00 | 10,025.00 | 9,800.00 | 9,800.00 | 4,563,200 | 0 |
| 03-Jul-2025 | 10,150.00 | 10,150.00 | 9,950.00 | 9,975.00 | 5,693,900 | 0 |
| 02-Jul-2025 | 10,025.00 | 10,200.00 | 9,900.00 | 10,100.00 | 11,842,100 | 0 |
| 01-Jul-2025 | 9,925.00 | 10,025.00 | 9,850.00 | 10,000.00 | 9,057,200 | 0 |
| 30-Jun-2025 | 9,675.00 | 10,000.00 | 9,625.00 | 9,875.00 | 12,720,800 | 0 |
| 26-Jun-2025 | 9,525.00 | 9,675.00 | 9,400.00 | 9,675.00 | 8,360,500 | 0 |
| 25-Jun-2025 | 9,800.00 | 9,850.00 | 9,275.00 | 9,500.00 | 13,719,200 | 0 |
| 24-Jun-2025 | 9,600.00 | 9,900.00 | 9,525.00 | 9,750.00 | 14,177,300 | 0 |
| 23-Jun-2025 | 9,525.00 | 9,650.00 | 9,125.00 | 9,375.00 | 18,990,900 | 0 |
| 20-Jun-2025 | 9,800.00 | 9,900.00 | 9,600.00 | 9,650.00 | 17,282,300 | 0 |
| 19-Jun-2025 | 10,475.00 | 10,600.00 | 9,700.00 | 9,775.00 | 25,943,400 | 0 |
| 18-Jun-2025 | 10,250.00 | 10,350.00 | 10,225.00 | 10,325.00 | 9,162,200 | 0 |
| 17-Jun-2025 | 10,200.00 | 10,650.00 | 10,050.00 | 10,225.00 | 32,878,700 | 0 |
| 16-Jun-2025 | 10,000.00 | 10,050.00 | 9,675.00 | 9,900.00 | 13,182,600 | 0 |
| 13-Jun-2025 | 9,750.00 | 10,050.00 | 9,650.00 | 10,000.00 | 13,772,700 | 0 |
| 12-Jun-2025 | 10,100.00 | 10,425.00 | 9,850.00 | 9,900.00 | 19,498,200 | 0 |
| 11-Jun-2025 | 10,600.00 | 10,625.00 | 9,900.00 | 10,250.00 | 33,874,100 | 0 |
| 10-Jun-2025 | 9,675.00 | 10,600.00 | 9,650.00 | 10,525.00 | 43,086,000 | 0 |
| 05-Jun-2025 | 9,300.00 | 9,675.00 | 9,300.00 | 9,575.00 | 21,034,600 | 0 |
| 04-Jun-2025 | 9,200.00 | 9,325.00 | 9,125.00 | 9,225.00 | 12,062,700 | 0 |
| 03-Jun-2025 | 9,350.00 | 9,450.00 | 9,125.00 | 9,125.00 | 13,054,800 | 0 |
| 02-Jun-2025 | 9,500.00 | 9,650.00 | 9,100.00 | 9,300.00 | 27,252,900 | 0 |
| 28-May-2025 | 9,875.00 | 9,900.00 | 9,325.00 | 9,325.00 | 76,677,600 | 0 |
| 27-May-2025 | 9,850.00 | 9,925.00 | 9,700.00 | 9,800.00 | 19,272,200 | 0 |
| 26-May-2025 | 10,600.00 | 10,675.00 | 9,700.00 | 9,750.00 | 35,058,700 | 0 |
| 23-May-2025 | 9,875.00 | 10,600.00 | 9,850.00 | 10,550.00 | 22,425,600 | 0 |
| 22-May-2025 | 9,575.00 | 9,700.00 | 9,525.00 | 9,525.00 | 7,528,600 | 0 |
| 21-May-2025 | 9,675.00 | 9,725.00 | 9,500.00 | 9,500.00 | 11,217,900 | 0 |
| 20-May-2025 | 9,250.00 | 9,825.00 | 9,200.00 | 9,575.00 | 30,405,400 | 0 |
| 19-May-2025 | 9,300.00 | 9,475.00 | 9,100.00 | 9,150.00 | 16,400,900 | 0 |
| 16-May-2025 | 9,125.00 | 9,275.00 | 9,100.00 | 9,225.00 | 17,403,600 | 0 |
| 15-May-2025 | 9,125.00 | 9,300.00 | 9,025.00 | 9,025.00 | 17,699,400 | 0 |
| 14-May-2025 | 8,675.00 | 9,225.00 | 8,675.00 | 9,050.00 | 28,523,700 | 0 |
| 09-May-2025 | 8,875.00 | 9,000.00 | 8,400.00 | 8,525.00 | 20,626,700 | 0 |
| 08-May-2025 | 9,050.00 | 9,175.00 | 8,775.00 | 8,875.00 | 25,820,100 | 0 |
| 07-May-2025 | 8,725.00 | 9,350.00 | 8,675.00 | 9,025.00 | 30,909,800 | 0 |