| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Oct-2025 | 500.00 | 500.00 | 496.00 | 500.00 | 126,300 | 0 |
| 06-Oct-2025 | 500.00 | 500.00 | 498.00 | 500.00 | 140,000 | 0 |
| 03-Oct-2025 | 500.00 | 500.00 | 496.00 | 500.00 | 109,800 | 0 |
| 02-Oct-2025 | 500.00 | 500.00 | 498.00 | 500.00 | 29,900 | 0 |
| 01-Oct-2025 | 500.00 | 500.00 | 496.00 | 500.00 | 69,300 | 0 |
| 30-Sep-2025 | 500.00 | 500.00 | 498.00 | 500.00 | 22,200 | 0 |
| 29-Sep-2025 | 500.00 | 500.00 | 496.00 | 500.00 | 112,000 | 0 |
| 26-Sep-2025 | 500.00 | 500.00 | 482.00 | 500.00 | 2,625,500 | 0 |
| 25-Sep-2025 | 505.00 | 505.00 | 494.00 | 505.00 | 240,900 | 0 |
| 24-Sep-2025 | 505.00 | 505.00 | 496.00 | 505.00 | 249,000 | 0 |
| 23-Sep-2025 | 510.00 | 510.00 | 500.00 | 505.00 | 98,100 | 0 |
| 22-Sep-2025 | 520.00 | 520.00 | 510.00 | 510.00 | 207,000 | 0 |
| 19-Sep-2025 | 540.00 | 540.00 | 520.00 | 520.00 | 229,500 | 0 |
| 18-Sep-2025 | 545.00 | 550.00 | 535.00 | 540.00 | 272,200 | 0 |
| 17-Sep-2025 | 555.00 | 555.00 | 530.00 | 545.00 | 799,600 | 0 |
| 16-Sep-2025 | 555.00 | 560.00 | 545.00 | 555.00 | 837,000 | 0 |
| 15-Sep-2025 | 560.00 | 565.00 | 540.00 | 555.00 | 668,400 | 0 |
| 12-Sep-2025 | 570.00 | 585.00 | 550.00 | 560.00 | 958,200 | 0 |
| 11-Sep-2025 | 570.00 | 575.00 | 560.00 | 575.00 | 690,400 | 0 |
| 10-Sep-2025 | 570.00 | 580.00 | 565.00 | 575.00 | 341,100 | 0 |
| 09-Sep-2025 | 570.00 | 575.00 | 560.00 | 570.00 | 785,600 | 0 |
| 08-Sep-2025 | 570.00 | 575.00 | 560.00 | 570.00 | 947,600 | 0 |
| 04-Sep-2025 | 580.00 | 580.00 | 570.00 | 570.00 | 480,600 | 0 |
| 03-Sep-2025 | 575.00 | 585.00 | 570.00 | 580.00 | 510,700 | 0 |
| 02-Sep-2025 | 575.00 | 580.00 | 570.00 | 575.00 | 441,300 | 0 |
| 01-Sep-2025 | 540.00 | 575.00 | 535.00 | 575.00 | 532,100 | 0 |
| 29-Aug-2025 | 590.00 | 595.00 | 580.00 | 585.00 | 468,000 | 0 |
| 28-Aug-2025 | 600.00 | 610.00 | 585.00 | 605.00 | 477,400 | 0 |
| 27-Aug-2025 | 585.00 | 605.00 | 580.00 | 600.00 | 1,306,000 | 0 |
| 26-Aug-2025 | 575.00 | 590.00 | 575.00 | 585.00 | 626,100 | 0 |
| 25-Aug-2025 | 575.00 | 585.00 | 570.00 | 585.00 | 515,000 | 0 |
| 22-Aug-2025 | 575.00 | 585.00 | 565.00 | 575.00 | 594,400 | 0 |
| 21-Aug-2025 | 585.00 | 585.00 | 560.00 | 575.00 | 414,600 | 0 |
| 20-Aug-2025 | 575.00 | 590.00 | 575.00 | 585.00 | 502,900 | 0 |
| 19-Aug-2025 | 585.00 | 585.00 | 575.00 | 585.00 | 281,900 | 0 |
| 15-Aug-2025 | 600.00 | 600.00 | 585.00 | 585.00 | 355,300 | 0 |
| 14-Aug-2025 | 595.00 | 610.00 | 585.00 | 600.00 | 473,400 | 0 |
| 13-Aug-2025 | 610.00 | 615.00 | 595.00 | 600.00 | 782,600 | 0 |
| 12-Aug-2025 | 600.00 | 610.00 | 590.00 | 610.00 | 711,600 | 0 |
| 11-Aug-2025 | 590.00 | 600.00 | 580.00 | 600.00 | 488,200 | 0 |
| 08-Aug-2025 | 580.00 | 590.00 | 575.00 | 590.00 | 327,400 | 0 |
| 07-Aug-2025 | 575.00 | 595.00 | 575.00 | 585.00 | 1,268,800 | 0 |
| 06-Aug-2025 | 575.00 | 585.00 | 570.00 | 575.00 | 355,100 | 0 |
| 05-Aug-2025 | 570.00 | 585.00 | 565.00 | 575.00 | 1,148,400 | 0 |
| 04-Aug-2025 | 580.00 | 585.00 | 570.00 | 570.00 | 949,800 | 0 |
| 01-Aug-2025 | 575.00 | 585.00 | 570.00 | 580.00 | 328,500 | 0 |
| 31-Jul-2025 | 585.00 | 590.00 | 575.00 | 575.00 | 741,100 | 0 |
| 30-Jul-2025 | 590.00 | 600.00 | 585.00 | 585.00 | 320,400 | 0 |
| 29-Jul-2025 | 585.00 | 600.00 | 580.00 | 590.00 | 449,000 | 0 |
| 28-Jul-2025 | 580.00 | 595.00 | 575.00 | 590.00 | 602,800 | 0 |
| 25-Jul-2025 | 575.00 | 585.00 | 565.00 | 580.00 | 668,600 | 0 |
| 24-Jul-2025 | 570.00 | 585.00 | 570.00 | 575.00 | 441,100 | 0 |
| 23-Jul-2025 | 575.00 | 585.00 | 565.00 | 575.00 | 582,800 | 0 |
| 22-Jul-2025 | 575.00 | 585.00 | 575.00 | 575.00 | 425,300 | 0 |
| 21-Jul-2025 | 575.00 | 590.00 | 575.00 | 580.00 | 339,800 | 0 |
| 18-Jul-2025 | 580.00 | 595.00 | 575.00 | 580.00 | 499,100 | 0 |
| 17-Jul-2025 | 575.00 | 585.00 | 575.00 | 580.00 | 717,700 | 0 |
| 16-Jul-2025 | 595.00 | 595.00 | 575.00 | 580.00 | 837,500 | 0 |
| 15-Jul-2025 | 615.00 | 615.00 | 575.00 | 590.00 | 537,300 | 0 |
| 14-Jul-2025 | 580.00 | 610.00 | 580.00 | 610.00 | 2,165,900 | 0 |
| 11-Jul-2025 | 565.00 | 580.00 | 565.00 | 580.00 | 203,400 | 0 |
| 10-Jul-2025 | 555.00 | 565.00 | 550.00 | 565.00 | 1,041,900 | 0 |
| 09-Jul-2025 | 550.00 | 565.00 | 550.00 | 555.00 | 291,300 | 0 |
| 08-Jul-2025 | 560.00 | 570.00 | 555.00 | 555.00 | 481,800 | 0 |
| 07-Jul-2025 | 550.00 | 565.00 | 550.00 | 560.00 | 562,500 | 0 |
| 04-Jul-2025 | 565.00 | 565.00 | 555.00 | 555.00 | 481,200 | 0 |
| 03-Jul-2025 | 565.00 | 575.00 | 565.00 | 565.00 | 794,800 | 0 |
| 02-Jul-2025 | 560.00 | 570.00 | 555.00 | 565.00 | 560,600 | 0 |
| 01-Jul-2025 | 560.00 | 570.00 | 555.00 | 560.00 | 575,100 | 0 |
| 30-Jun-2025 | 545.00 | 560.00 | 545.00 | 560.00 | 477,000 | 0 |
| 26-Jun-2025 | 540.00 | 545.00 | 535.00 | 545.00 | 344,800 | 0 |
| 25-Jun-2025 | 540.00 | 550.00 | 530.00 | 540.00 | 873,700 | 0 |
| 24-Jun-2025 | 535.00 | 550.00 | 530.00 | 535.00 | 772,400 | 0 |
| 23-Jun-2025 | 540.00 | 550.00 | 535.00 | 535.00 | 912,500 | 0 |
| 20-Jun-2025 | 535.00 | 550.00 | 530.00 | 540.00 | 448,300 | 0 |
| 19-Jun-2025 | 530.00 | 535.00 | 525.00 | 535.00 | 884,100 | 0 |
| 18-Jun-2025 | 535.00 | 545.00 | 525.00 | 535.00 | 485,400 | 0 |
| 17-Jun-2025 | 520.00 | 545.00 | 520.00 | 535.00 | 355,400 | 0 |
| 16-Jun-2025 | 520.00 | 535.00 | 515.00 | 530.00 | 606,400 | 0 |
| 13-Jun-2025 | 520.00 | 520.00 | 510.00 | 515.00 | 768,300 | 0 |
| 12-Jun-2025 | 525.00 | 545.00 | 520.00 | 520.00 | 625,700 | 0 |
| 11-Jun-2025 | 540.00 | 540.00 | 520.00 | 525.00 | 622,700 | 0 |
| 10-Jun-2025 | 550.00 | 555.00 | 535.00 | 540.00 | 1,399,000 | 0 |
| 05-Jun-2025 | 540.00 | 555.00 | 535.00 | 550.00 | 987,700 | 0 |
| 04-Jun-2025 | 540.00 | 565.00 | 540.00 | 540.00 | 1,071,600 | 0 |
| 03-Jun-2025 | 540.00 | 545.00 | 530.00 | 540.00 | 1,460,900 | 0 |
| 02-Jun-2025 | 550.00 | 550.00 | 540.00 | 540.00 | 560,500 | 0 |
| 28-May-2025 | 550.00 | 565.00 | 550.00 | 550.00 | 730,700 | 0 |
| 27-May-2025 | 565.00 | 570.00 | 550.00 | 560.00 | 1,600,700 | 0 |
| 26-May-2025 | 565.00 | 585.00 | 560.00 | 565.00 | 1,587,600 | 0 |
| 23-May-2025 | 575.00 | 580.00 | 570.00 | 570.00 | 612,000 | 0 |
| 22-May-2025 | 565.00 | 580.00 | 555.00 | 570.00 | 697,200 | 0 |
| 21-May-2025 | 560.00 | 570.00 | 550.00 | 565.00 | 731,700 | 0 |
| 20-May-2025 | 575.00 | 590.00 | 565.00 | 565.00 | 813,800 | 0 |
| 19-May-2025 | 575.00 | 585.00 | 570.00 | 575.00 | 915,000 | 0 |
| 16-May-2025 | 570.00 | 575.00 | 555.00 | 575.00 | 1,890,600 | 0 |
| 15-May-2025 | 570.00 | 590.00 | 560.00 | 570.00 | 1,827,400 | 0 |
| 14-May-2025 | 565.00 | 575.00 | 560.00 | 570.00 | 747,400 | 0 |
| 09-May-2025 | 565.00 | 575.00 | 560.00 | 565.00 | 782,400 | 0 |
| 08-May-2025 | 570.00 | 570.00 | 555.00 | 565.00 | 541,900 | 0 |