| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Oct-2025 | 6,725.00 | 6,725.00 | 6,200.00 | 6,400.00 | 154,600 | 0 |
| 06-Oct-2025 | 7,000.00 | 7,150.00 | 6,675.00 | 6,725.00 | 277,900 | 0 |
| 03-Oct-2025 | 6,575.00 | 7,700.00 | 6,550.00 | 7,300.00 | 1,117,200 | 0 |
| 02-Oct-2025 | 6,000.00 | 6,700.00 | 5,800.00 | 6,500.00 | 259,000 | 0 |
| 01-Oct-2025 | 5,975.00 | 6,225.00 | 5,800.00 | 6,000.00 | 190,700 | 0 |
| 30-Sep-2025 | 6,000.00 | 6,000.00 | 5,375.00 | 6,000.00 | 518,200 | 0 |
| 29-Sep-2025 | 7,025.00 | 7,025.00 | 5,500.00 | 6,000.00 | 763,100 | 0 |
| 26-Sep-2025 | 6,175.00 | 6,450.00 | 5,850.00 | 6,450.00 | 942,000 | 0 |
| 25-Sep-2025 | 4,300.00 | 5,375.00 | 4,250.00 | 5,375.00 | 1,358,200 | 0 |
| 24-Sep-2025 | 4,230.00 | 4,360.00 | 4,180.00 | 4,300.00 | 43,000 | 0 |
| 23-Sep-2025 | 4,120.00 | 4,320.00 | 4,010.00 | 4,180.00 | 172,600 | 0 |
| 22-Sep-2025 | 4,190.00 | 4,290.00 | 4,070.00 | 4,100.00 | 92,400 | 0 |
| 19-Sep-2025 | 4,040.00 | 4,100.00 | 4,020.00 | 4,060.00 | 11,800 | 0 |
| 18-Sep-2025 | 4,020.00 | 4,090.00 | 4,020.00 | 4,050.00 | 36,200 | 0 |
| 17-Sep-2025 | 4,190.00 | 4,190.00 | 3,950.00 | 4,020.00 | 93,200 | 0 |
| 16-Sep-2025 | 4,020.00 | 4,020.00 | 3,870.00 | 4,000.00 | 88,300 | 0 |
| 15-Sep-2025 | 4,110.00 | 4,280.00 | 3,950.00 | 4,000.00 | 198,600 | 0 |
| 12-Sep-2025 | 4,460.00 | 4,490.00 | 3,860.00 | 4,080.00 | 770,900 | 0 |
| 11-Sep-2025 | 4,570.00 | 4,600.00 | 4,450.00 | 4,540.00 | 24,500 | 0 |
| 10-Sep-2025 | 4,590.00 | 4,600.00 | 4,520.00 | 4,550.00 | 5,300 | 0 |
| 09-Sep-2025 | 4,520.00 | 4,600.00 | 4,500.00 | 4,600.00 | 25,000 | 0 |
| 08-Sep-2025 | 4,500.00 | 4,610.00 | 4,500.00 | 4,510.00 | 12,200 | 0 |
| 04-Sep-2025 | 4,520.00 | 4,710.00 | 4,330.00 | 4,500.00 | 42,600 | 0 |
| 03-Sep-2025 | 4,440.00 | 4,730.00 | 4,440.00 | 4,500.00 | 46,400 | 0 |
| 02-Sep-2025 | 4,360.00 | 4,500.00 | 4,360.00 | 4,430.00 | 7,500 | 0 |
| 01-Sep-2025 | 4,370.00 | 4,480.00 | 4,320.00 | 4,350.00 | 35,800 | 0 |
| 29-Aug-2025 | 4,500.00 | 4,500.00 | 4,300.00 | 4,360.00 | 41,500 | 0 |
| 28-Aug-2025 | 4,610.00 | 4,650.00 | 4,300.00 | 4,510.00 | 267,800 | 0 |
| 27-Aug-2025 | 4,530.00 | 5,600.00 | 4,520.00 | 4,560.00 | 592,700 | 0 |
| 26-Aug-2025 | 4,600.00 | 4,800.00 | 4,280.00 | 4,520.00 | 440,400 | 0 |
| 25-Aug-2025 | 4,300.00 | 4,850.00 | 4,250.00 | 4,490.00 | 207,700 | 0 |
| 22-Aug-2025 | 4,250.00 | 4,360.00 | 4,250.00 | 4,310.00 | 43,200 | 0 |
| 21-Aug-2025 | 4,200.00 | 4,400.00 | 4,200.00 | 4,250.00 | 33,700 | 0 |
| 20-Aug-2025 | 4,290.00 | 4,460.00 | 4,170.00 | 4,250.00 | 68,200 | 0 |
| 19-Aug-2025 | 4,340.00 | 4,850.00 | 4,200.00 | 4,290.00 | 188,800 | 0 |
| 15-Aug-2025 | 4,130.00 | 4,920.00 | 4,060.00 | 4,330.00 | 105,900 | 0 |
| 14-Aug-2025 | 4,080.00 | 4,350.00 | 4,080.00 | 4,140.00 | 127,300 | 0 |
| 13-Aug-2025 | 4,090.00 | 4,150.00 | 4,070.00 | 4,070.00 | 25,100 | 0 |
| 12-Aug-2025 | 4,040.00 | 4,150.00 | 4,040.00 | 4,090.00 | 33,600 | 0 |
| 11-Aug-2025 | 4,070.00 | 4,290.00 | 4,040.00 | 4,050.00 | 51,500 | 0 |
| 08-Aug-2025 | 3,930.00 | 4,390.00 | 3,930.00 | 4,060.00 | 111,100 | 0 |
| 07-Aug-2025 | 3,550.00 | 4,400.00 | 3,550.00 | 3,900.00 | 331,800 | 0 |
| 06-Aug-2025 | 3,380.00 | 3,640.00 | 3,380.00 | 3,540.00 | 467,100 | 0 |
| 05-Aug-2025 | 3,330.00 | 3,400.00 | 3,330.00 | 3,380.00 | 56,900 | 0 |
| 04-Aug-2025 | 3,170.00 | 3,450.00 | 3,160.00 | 3,270.00 | 295,000 | 0 |
| 01-Aug-2025 | 2,990.00 | 3,200.00 | 2,910.00 | 3,140.00 | 219,300 | 0 |
| 31-Jul-2025 | 2,990.00 | 3,100.00 | 2,980.00 | 2,990.00 | 97,500 | 0 |
| 30-Jul-2025 | 2,920.00 | 2,990.00 | 2,900.00 | 2,970.00 | 28,600 | 0 |
| 29-Jul-2025 | 2,980.00 | 3,000.00 | 2,920.00 | 2,980.00 | 20,600 | 0 |
| 28-Jul-2025 | 2,900.00 | 3,000.00 | 2,850.00 | 2,980.00 | 19,900 | 0 |
| 25-Jul-2025 | 2,950.00 | 2,950.00 | 2,880.00 | 2,950.00 | 9,500 | 0 |
| 24-Jul-2025 | 2,920.00 | 3,010.00 | 2,900.00 | 2,950.00 | 81,400 | 0 |
| 23-Jul-2025 | 2,970.00 | 2,980.00 | 2,930.00 | 2,940.00 | 190,000 | 0 |
| 22-Jul-2025 | 3,060.00 | 3,080.00 | 2,990.00 | 3,030.00 | 62,700 | 0 |
| 21-Jul-2025 | 3,250.00 | 3,250.00 | 2,840.00 | 3,030.00 | 3,489,900 | 0 |
| 18-Jul-2025 | 3,010.00 | 3,200.00 | 3,010.00 | 3,190.00 | 261,600 | 0 |
| 17-Jul-2025 | 3,000.00 | 3,110.00 | 3,000.00 | 3,050.00 | 32,300 | 0 |
| 16-Jul-2025 | 3,080.00 | 3,300.00 | 2,970.00 | 3,000.00 | 182,500 | 0 |
| 15-Jul-2025 | 3,190.00 | 3,190.00 | 3,060.00 | 3,120.00 | 79,500 | 0 |
| 14-Jul-2025 | 3,110.00 | 3,190.00 | 3,010.00 | 3,190.00 | 44,700 | 0 |
| 11-Jul-2025 | 3,230.00 | 3,230.00 | 3,150.00 | 3,190.00 | 40,700 | 0 |
| 10-Jul-2025 | 3,390.00 | 3,390.00 | 3,200.00 | 3,240.00 | 171,600 | 0 |
| 09-Jul-2025 | 3,330.00 | 3,850.00 | 3,200.00 | 3,360.00 | 1,126,700 | 0 |
| 08-Jul-2025 | 3,100.00 | 3,500.00 | 3,100.00 | 3,330.00 | 184,400 | 0 |
| 07-Jul-2025 | 3,090.00 | 3,190.00 | 3,090.00 | 3,090.00 | 63,500 | 0 |
| 04-Jul-2025 | 2,960.00 | 3,200.00 | 2,950.00 | 3,160.00 | 145,900 | 0 |
| 03-Jul-2025 | 2,850.00 | 3,600.00 | 2,850.00 | 3,170.00 | 153,700 | 0 |
| 02-Jul-2025 | 2,880.00 | 2,920.00 | 2,810.00 | 2,920.00 | 68,500 | 0 |
| 01-Jul-2025 | 2,910.00 | 2,930.00 | 2,840.00 | 2,930.00 | 18,600 | 0 |
| 30-Jun-2025 | 2,950.00 | 2,950.00 | 2,820.00 | 2,910.00 | 22,700 | 0 |
| 26-Jun-2025 | 2,920.00 | 2,990.00 | 2,820.00 | 2,950.00 | 118,800 | 0 |
| 25-Jun-2025 | 2,850.00 | 2,990.00 | 2,850.00 | 2,920.00 | 32,400 | 0 |
| 24-Jun-2025 | 2,960.00 | 3,000.00 | 2,780.00 | 3,000.00 | 117,200 | 0 |
| 23-Jun-2025 | 3,010.00 | 3,010.00 | 2,910.00 | 2,960.00 | 41,500 | 0 |
| 20-Jun-2025 | 3,080.00 | 3,080.00 | 3,000.00 | 3,010.00 | 95,600 | 0 |
| 19-Jun-2025 | 3,050.00 | 3,180.00 | 2,950.00 | 3,070.00 | 89,800 | 0 |
| 18-Jun-2025 | 3,140.00 | 3,250.00 | 3,050.00 | 3,110.00 | 188,400 | 0 |
| 17-Jun-2025 | 3,260.00 | 3,260.00 | 3,050.00 | 3,160.00 | 223,700 | 0 |
| 16-Jun-2025 | 2,900.00 | 3,250.00 | 2,810.00 | 3,250.00 | 200,800 | 0 |
| 13-Jun-2025 | 3,220.00 | 3,240.00 | 3,190.00 | 3,190.00 | 200,700 | 0 |
| 12-Jun-2025 | 3,200.00 | 3,600.00 | 3,190.00 | 3,190.00 | 651,000 | 0 |
| 11-Jun-2025 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 0 | 0 |
| 10-Jun-2025 | 2,840.00 | 3,300.00 | 2,840.00 | 3,200.00 | 961,500 | 0 |
| 05-Jun-2025 | 2,320.00 | 2,850.00 | 2,300.00 | 2,800.00 | 218,500 | 0 |
| 04-Jun-2025 | 2,100.00 | 2,330.00 | 2,100.00 | 2,300.00 | 134,600 | 0 |
| 03-Jun-2025 | 2,220.00 | 2,220.00 | 2,110.00 | 2,110.00 | 264,800 | 0 |
| 02-Jun-2025 | 2,170.00 | 2,400.00 | 2,060.00 | 2,220.00 | 436,400 | 0 |
| 28-May-2025 | 2,180.00 | 2,190.00 | 2,010.00 | 2,170.00 | 129,600 | 0 |
| 27-May-2025 | 2,090.00 | 2,460.00 | 2,010.00 | 2,140.00 | 105,900 | 0 |
| 26-May-2025 | 2,150.00 | 2,300.00 | 1,900.00 | 2,070.00 | 391,400 | 0 |
| 23-May-2025 | 2,150.00 | 2,300.00 | 1,900.00 | 2,110.00 | 833,300 | 0 |
| 22-May-2025 | 1,760.00 | 1,900.00 | 1,735.00 | 1,890.00 | 203,100 | 0 |
| 21-May-2025 | 1,685.00 | 1,780.00 | 1,685.00 | 1,730.00 | 15,800 | 0 |
| 20-May-2025 | 1,720.00 | 1,790.00 | 1,670.00 | 1,745.00 | 27,700 | 0 |
| 19-May-2025 | 1,750.00 | 1,895.00 | 1,680.00 | 1,720.00 | 93,400 | 0 |
| 16-May-2025 | 1,675.00 | 1,750.00 | 1,675.00 | 1,750.00 | 52,700 | 0 |
| 15-May-2025 | 1,745.00 | 1,745.00 | 1,670.00 | 1,675.00 | 22,500 | 0 |
| 14-May-2025 | 1,750.00 | 1,760.00 | 1,705.00 | 1,745.00 | 24,700 | 0 |
| 09-May-2025 | 1,690.00 | 1,755.00 | 1,650.00 | 1,755.00 | 204,100 | 0 |
| 08-May-2025 | 1,800.00 | 1,805.00 | 1,525.00 | 1,690.00 | 760,700 | 0 |