| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Oct-2025 | 26,500.00 | 26,525.00 | 26,200.00 | 26,400.00 | 1,812,400 | 0 |
| 03-Oct-2025 | 26,150.00 | 26,875.00 | 26,150.00 | 26,500.00 | 2,096,600 | 0 |
| 02-Oct-2025 | 26,275.00 | 26,325.00 | 26,075.00 | 26,150.00 | 1,119,100 | 0 |
| 01-Oct-2025 | 26,800.00 | 26,800.00 | 26,000.00 | 26,050.00 | 3,451,300 | 0 |
| 30-Sep-2025 | 27,300.00 | 27,300.00 | 26,525.00 | 26,775.00 | 3,295,500 | 0 |
| 29-Sep-2025 | 26,675.00 | 27,150.00 | 26,450.00 | 26,925.00 | 2,710,100 | 0 |
| 26-Sep-2025 | 26,700.00 | 26,825.00 | 26,325.00 | 26,350.00 | 1,811,300 | 0 |
| 25-Sep-2025 | 26,700.00 | 26,900.00 | 26,425.00 | 26,675.00 | 2,227,700 | 0 |
| 24-Sep-2025 | 27,450.00 | 27,450.00 | 26,650.00 | 26,650.00 | 2,905,500 | 0 |
| 23-Sep-2025 | 26,850.00 | 27,250.00 | 26,675.00 | 27,200.00 | 3,277,000 | 0 |
| 22-Sep-2025 | 26,950.00 | 26,975.00 | 26,550.00 | 26,750.00 | 2,093,900 | 0 |
| 19-Sep-2025 | 26,625.00 | 26,775.00 | 26,300.00 | 26,750.00 | 3,614,500 | 0 |
| 18-Sep-2025 | 27,000.00 | 27,000.00 | 26,400.00 | 26,400.00 | 3,305,400 | 0 |
| 17-Sep-2025 | 26,725.00 | 27,000.00 | 26,725.00 | 27,000.00 | 2,792,600 | 0 |
| 16-Sep-2025 | 26,450.00 | 26,775.00 | 26,225.00 | 26,700.00 | 2,320,300 | 0 |
| 15-Sep-2025 | 26,700.00 | 27,075.00 | 26,300.00 | 26,300.00 | 3,309,300 | 0 |
| 12-Sep-2025 | 26,650.00 | 26,650.00 | 26,175.00 | 26,475.00 | 2,220,400 | 0 |
| 11-Sep-2025 | 27,175.00 | 27,175.00 | 26,350.00 | 26,525.00 | 2,943,000 | 0 |
| 10-Sep-2025 | 27,200.00 | 27,250.00 | 26,350.00 | 26,350.00 | 3,134,400 | 0 |
| 09-Sep-2025 | 26,450.00 | 27,500.00 | 26,450.00 | 27,200.00 | 8,888,100 | 0 |
| 08-Sep-2025 | 25,700.00 | 27,000.00 | 25,475.00 | 26,450.00 | 11,781,400 | 0 |
| 04-Sep-2025 | 25,925.00 | 26,000.00 | 25,325.00 | 25,350.00 | 3,176,800 | 0 |
| 03-Sep-2025 | 25,900.00 | 25,975.00 | 25,250.00 | 25,600.00 | 5,081,600 | 0 |
| 02-Sep-2025 | 24,725.00 | 25,900.00 | 24,650.00 | 25,900.00 | 5,195,100 | 0 |
| 01-Sep-2025 | 24,000.00 | 24,800.00 | 23,500.00 | 24,475.00 | 4,447,100 | 0 |
| 29-Aug-2025 | 24,600.00 | 24,800.00 | 24,350.00 | 24,400.00 | 4,363,900 | 0 |
| 28-Aug-2025 | 25,050.00 | 25,225.00 | 24,675.00 | 24,675.00 | 2,568,100 | 0 |
| 27-Aug-2025 | 24,650.00 | 25,225.00 | 24,650.00 | 25,000.00 | 2,370,500 | 0 |
| 26-Aug-2025 | 25,450.00 | 25,650.00 | 24,475.00 | 24,600.00 | 6,672,800 | 0 |
| 25-Aug-2025 | 25,875.00 | 26,125.00 | 25,225.00 | 25,225.00 | 5,207,300 | 0 |
| 22-Aug-2025 | 25,900.00 | 25,900.00 | 25,400.00 | 25,800.00 | 4,907,200 | 0 |
| 21-Aug-2025 | 24,475.00 | 25,850.00 | 24,250.00 | 25,800.00 | 10,584,600 | 0 |
| 20-Aug-2025 | 23,700.00 | 24,400.00 | 23,675.00 | 24,400.00 | 2,607,800 | 0 |
| 19-Aug-2025 | 24,000.00 | 24,000.00 | 23,250.00 | 23,675.00 | 3,955,800 | 0 |
| 15-Aug-2025 | 24,300.00 | 24,300.00 | 24,000.00 | 24,000.00 | 1,942,100 | 0 |
| 14-Aug-2025 | 24,175.00 | 24,275.00 | 24,100.00 | 24,175.00 | 2,142,100 | 0 |
| 13-Aug-2025 | 24,200.00 | 24,500.00 | 23,900.00 | 24,000.00 | 3,620,200 | 0 |
| 12-Aug-2025 | 24,275.00 | 24,475.00 | 24,100.00 | 24,200.00 | 2,648,300 | 0 |
| 11-Aug-2025 | 24,200.00 | 24,450.00 | 24,125.00 | 24,275.00 | 1,923,100 | 0 |
| 08-Aug-2025 | 24,100.00 | 24,350.00 | 23,900.00 | 24,150.00 | 2,356,800 | 0 |
| 07-Aug-2025 | 24,075.00 | 24,300.00 | 23,975.00 | 24,100.00 | 2,599,600 | 0 |
| 06-Aug-2025 | 24,350.00 | 24,375.00 | 23,925.00 | 24,050.00 | 5,234,100 | 0 |
| 05-Aug-2025 | 24,500.00 | 24,500.00 | 24,200.00 | 24,350.00 | 1,859,600 | 0 |
| 04-Aug-2025 | 24,050.00 | 24,500.00 | 23,800.00 | 24,500.00 | 3,634,900 | 0 |
| 01-Aug-2025 | 24,150.00 | 24,175.00 | 23,800.00 | 24,025.00 | 2,340,600 | 0 |
| 31-Jul-2025 | 24,375.00 | 24,400.00 | 23,925.00 | 24,150.00 | 4,018,200 | 0 |
| 30-Jul-2025 | 24,200.00 | 24,400.00 | 24,150.00 | 24,375.00 | 3,178,000 | 0 |
| 29-Jul-2025 | 24,300.00 | 24,300.00 | 23,975.00 | 24,150.00 | 2,656,100 | 0 |
| 28-Jul-2025 | 24,250.00 | 24,300.00 | 23,950.00 | 24,175.00 | 3,839,800 | 0 |
| 25-Jul-2025 | 24,225.00 | 24,225.00 | 23,725.00 | 23,850.00 | 2,563,800 | 0 |
| 24-Jul-2025 | 24,150.00 | 24,325.00 | 23,875.00 | 24,225.00 | 4,356,300 | 0 |
| 23-Jul-2025 | 23,175.00 | 24,000.00 | 23,100.00 | 24,000.00 | 10,111,100 | 0 |
| 22-Jul-2025 | 22,975.00 | 23,150.00 | 22,925.00 | 23,050.00 | 4,614,300 | 0 |
| 21-Jul-2025 | 22,675.00 | 22,950.00 | 22,475.00 | 22,950.00 | 3,346,100 | 0 |
| 18-Jul-2025 | 22,625.00 | 22,775.00 | 22,475.00 | 22,475.00 | 2,968,600 | 0 |
| 17-Jul-2025 | 22,600.00 | 22,600.00 | 22,400.00 | 22,600.00 | 2,291,500 | 0 |
| 16-Jul-2025 | 22,600.00 | 22,625.00 | 22,375.00 | 22,575.00 | 2,967,400 | 0 |
| 15-Jul-2025 | 22,600.00 | 22,600.00 | 22,450.00 | 22,600.00 | 2,514,400 | 0 |
| 14-Jul-2025 | 22,400.00 | 22,600.00 | 22,250.00 | 22,575.00 | 4,771,000 | 0 |
| 11-Jul-2025 | 22,300.00 | 22,400.00 | 22,225.00 | 22,400.00 | 3,363,700 | 0 |
| 10-Jul-2025 | 21,975.00 | 22,250.00 | 21,850.00 | 22,200.00 | 4,626,400 | 0 |
| 09-Jul-2025 | 21,600.00 | 21,975.00 | 21,600.00 | 21,975.00 | 2,693,500 | 0 |
| 08-Jul-2025 | 21,450.00 | 21,600.00 | 21,400.00 | 21,600.00 | 2,482,100 | 0 |
| 07-Jul-2025 | 21,550.00 | 21,550.00 | 21,225.00 | 21,450.00 | 1,941,800 | 0 |
| 04-Jul-2025 | 21,500.00 | 21,550.00 | 21,375.00 | 21,550.00 | 1,945,200 | 0 |
| 03-Jul-2025 | 21,500.00 | 21,550.00 | 21,325.00 | 21,500.00 | 1,664,100 | 0 |
| 02-Jul-2025 | 21,475.00 | 21,625.00 | 21,225.00 | 21,300.00 | 3,927,300 | 0 |
| 01-Jul-2025 | 21,275.00 | 21,500.00 | 21,175.00 | 21,475.00 | 3,875,500 | 0 |
| 30-Jun-2025 | 21,450.00 | 21,625.00 | 21,300.00 | 21,450.00 | 3,917,400 | 0 |
| 26-Jun-2025 | 21,100.00 | 21,100.00 | 20,950.00 | 21,100.00 | 2,992,700 | 0 |
| 25-Jun-2025 | 21,625.00 | 21,625.00 | 21,025.00 | 21,100.00 | 3,475,000 | 0 |
| 24-Jun-2025 | 21,075.00 | 21,275.00 | 21,075.00 | 21,175.00 | 1,890,100 | 0 |
| 23-Jun-2025 | 21,300.00 | 21,300.00 | 20,900.00 | 20,900.00 | 4,743,900 | 0 |
| 20-Jun-2025 | 21,425.00 | 21,475.00 | 21,275.00 | 21,450.00 | 7,082,300 | 0 |
| 19-Jun-2025 | 21,800.00 | 21,900.00 | 21,350.00 | 21,450.00 | 3,095,700 | 0 |
| 18-Jun-2025 | 21,975.00 | 22,075.00 | 21,725.00 | 21,800.00 | 2,434,800 | 0 |
| 17-Jun-2025 | 22,150.00 | 22,150.00 | 21,850.00 | 21,850.00 | 2,988,700 | 0 |
| 16-Jun-2025 | 21,975.00 | 22,300.00 | 21,975.00 | 22,100.00 | 5,394,500 | 0 |
| 13-Jun-2025 | 21,700.00 | 22,025.00 | 21,600.00 | 21,975.00 | 3,844,200 | 0 |
| 12-Jun-2025 | 21,500.00 | 21,675.00 | 21,450.00 | 21,625.00 | 3,581,300 | 0 |
| 11-Jun-2025 | 21,475.00 | 21,775.00 | 21,300.00 | 21,625.00 | 3,822,900 | 0 |
| 10-Jun-2025 | 21,650.00 | 21,650.00 | 21,400.00 | 21,475.00 | 3,609,400 | 0 |
| 05-Jun-2025 | 21,550.00 | 21,625.00 | 21,400.00 | 21,425.00 | 2,769,600 | 0 |
| 04-Jun-2025 | 21,475.00 | 21,500.00 | 21,250.00 | 21,400.00 | 5,321,500 | 0 |
| 03-Jun-2025 | 21,900.00 | 21,950.00 | 21,400.00 | 21,400.00 | 5,893,200 | 0 |
| 02-Jun-2025 | 22,350.00 | 22,350.00 | 21,800.00 | 21,900.00 | 5,007,400 | 0 |
| 28-May-2025 | 21,925.00 | 22,450.00 | 21,800.00 | 22,450.00 | 7,558,800 | 0 |
| 27-May-2025 | 21,800.00 | 21,975.00 | 21,800.00 | 21,900.00 | 2,323,800 | 0 |
| 26-May-2025 | 22,100.00 | 22,250.00 | 21,700.00 | 21,725.00 | 2,773,800 | 0 |
| 23-May-2025 | 22,050.00 | 22,075.00 | 21,900.00 | 21,950.00 | 1,692,700 | 0 |
| 22-May-2025 | 21,800.00 | 22,100.00 | 21,750.00 | 21,875.00 | 3,654,300 | 0 |
| 21-May-2025 | 21,750.00 | 21,925.00 | 21,625.00 | 21,800.00 | 4,423,200 | 0 |
| 20-May-2025 | 22,200.00 | 22,425.00 | 21,700.00 | 21,750.00 | 4,812,000 | 0 |
| 19-May-2025 | 21,900.00 | 22,200.00 | 21,825.00 | 22,100.00 | 2,920,100 | 0 |
| 16-May-2025 | 21,925.00 | 21,925.00 | 21,625.00 | 21,900.00 | 3,448,700 | 0 |
| 15-May-2025 | 21,950.00 | 21,975.00 | 21,625.00 | 21,625.00 | 4,968,500 | 0 |
| 14-May-2025 | 21,275.00 | 22,000.00 | 21,275.00 | 21,950.00 | 7,941,400 | 0 |
| 09-May-2025 | 21,575.00 | 21,575.00 | 21,150.00 | 21,250.00 | 4,584,300 | 0 |
| 08-May-2025 | 21,750.00 | 21,775.00 | 21,450.00 | 21,475.00 | 5,812,200 | 0 |
| 07-May-2025 | 21,500.00 | 21,875.00 | 21,450.00 | 21,750.00 | 9,371,400 | 0 |