| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Oct-2025 | 6,150.00 | 6,150.00 | 6,025.00 | 6,100.00 | 7,631,000 | 0 |
| 03-Oct-2025 | 6,050.00 | 6,125.00 | 6,000.00 | 6,125.00 | 7,588,000 | 0 |
| 02-Oct-2025 | 5,975.00 | 6,075.00 | 5,900.00 | 6,050.00 | 7,122,200 | 0 |
| 01-Oct-2025 | 5,850.00 | 5,975.00 | 5,700.00 | 5,950.00 | 7,418,800 | 0 |
| 30-Sep-2025 | 5,775.00 | 5,850.00 | 5,700.00 | 5,825.00 | 8,253,000 | 0 |
| 29-Sep-2025 | 5,750.00 | 5,825.00 | 5,725.00 | 5,775.00 | 8,852,400 | 0 |
| 26-Sep-2025 | 5,700.00 | 5,825.00 | 5,500.00 | 5,750.00 | 9,403,800 | 0 |
| 25-Sep-2025 | 5,725.00 | 5,725.00 | 5,600.00 | 5,675.00 | 9,019,400 | 0 |
| 24-Sep-2025 | 5,675.00 | 5,700.00 | 5,575.00 | 5,700.00 | 1,687,300 | 0 |
| 23-Sep-2025 | 5,675.00 | 5,675.00 | 5,575.00 | 5,650.00 | 8,415,300 | 0 |
| 22-Sep-2025 | 5,700.00 | 5,750.00 | 5,575.00 | 5,650.00 | 8,986,200 | 0 |
| 19-Sep-2025 | 5,700.00 | 5,725.00 | 5,575.00 | 5,650.00 | 1,826,700 | 0 |
| 18-Sep-2025 | 5,750.00 | 5,750.00 | 5,600.00 | 5,700.00 | 1,859,200 | 0 |
| 17-Sep-2025 | 6,050.00 | 6,050.00 | 5,575.00 | 5,725.00 | 2,563,900 | 0 |
| 16-Sep-2025 | 5,900.00 | 6,075.00 | 5,850.00 | 5,975.00 | 9,479,900 | 0 |
| 15-Sep-2025 | 5,850.00 | 5,875.00 | 5,800.00 | 5,875.00 | 8,198,700 | 0 |
| 12-Sep-2025 | 5,800.00 | 5,850.00 | 5,775.00 | 5,850.00 | 8,009,900 | 0 |
| 11-Sep-2025 | 5,925.00 | 5,925.00 | 5,750.00 | 5,775.00 | 9,310,400 | 0 |
| 10-Sep-2025 | 5,775.00 | 5,950.00 | 5,750.00 | 5,900.00 | 8,635,200 | 0 |
| 09-Sep-2025 | 5,825.00 | 5,875.00 | 5,625.00 | 5,725.00 | 6,909,400 | 0 |
| 08-Sep-2025 | 5,750.00 | 5,900.00 | 5,725.00 | 5,825.00 | 8,622,900 | 0 |
| 04-Sep-2025 | 5,725.00 | 5,800.00 | 5,600.00 | 5,700.00 | 8,930,900 | 0 |
| 03-Sep-2025 | 5,700.00 | 5,750.00 | 5,550.00 | 5,725.00 | 9,988,100 | 0 |
| 02-Sep-2025 | 5,500.00 | 5,675.00 | 5,450.00 | 5,675.00 | 8,794,900 | 0 |
| 01-Sep-2025 | 5,725.00 | 5,725.00 | 5,425.00 | 5,475.00 | 9,810,000 | 0 |
| 29-Aug-2025 | 5,750.00 | 5,775.00 | 5,600.00 | 5,750.00 | 8,938,500 | 0 |
| 28-Aug-2025 | 5,825.00 | 5,825.00 | 5,725.00 | 5,725.00 | 9,597,600 | 0 |
| 27-Aug-2025 | 5,875.00 | 5,875.00 | 5,775.00 | 5,800.00 | 7,889,200 | 0 |
| 26-Aug-2025 | 6,025.00 | 6,025.00 | 5,825.00 | 5,825.00 | 11,299,500 | 0 |
| 25-Aug-2025 | 6,000.00 | 6,025.00 | 5,825.00 | 6,025.00 | 9,460,700 | 0 |
| 22-Aug-2025 | 5,875.00 | 6,025.00 | 5,800.00 | 6,025.00 | 8,290,500 | 0 |
| 21-Aug-2025 | 5,925.00 | 6,000.00 | 5,775.00 | 5,850.00 | 9,040,200 | 0 |
| 20-Aug-2025 | 6,025.00 | 6,025.00 | 5,875.00 | 5,925.00 | 8,533,900 | 0 |
| 19-Aug-2025 | 6,000.00 | 6,000.00 | 5,850.00 | 5,975.00 | 8,067,300 | 0 |
| 15-Aug-2025 | 5,975.00 | 5,975.00 | 5,875.00 | 5,925.00 | 9,109,100 | 0 |
| 14-Aug-2025 | 5,950.00 | 5,975.00 | 5,850.00 | 5,950.00 | 7,995,400 | 0 |
| 13-Aug-2025 | 6,000.00 | 6,000.00 | 5,900.00 | 5,950.00 | 8,477,800 | 0 |
| 12-Aug-2025 | 6,000.00 | 6,025.00 | 5,950.00 | 5,975.00 | 7,384,900 | 0 |
| 11-Aug-2025 | 6,100.00 | 6,100.00 | 5,975.00 | 6,000.00 | 8,283,500 | 0 |
| 08-Aug-2025 | 6,000.00 | 6,075.00 | 5,950.00 | 6,075.00 | 8,831,000 | 0 |
| 07-Aug-2025 | 6,000.00 | 6,050.00 | 5,950.00 | 5,975.00 | 8,168,600 | 0 |
| 06-Aug-2025 | 6,000.00 | 6,050.00 | 5,925.00 | 5,975.00 | 7,956,200 | 0 |
| 05-Aug-2025 | 5,875.00 | 6,050.00 | 5,850.00 | 6,000.00 | 8,705,900 | 0 |
| 04-Aug-2025 | 6,200.00 | 6,200.00 | 5,825.00 | 5,875.00 | 8,194,200 | 0 |
| 01-Aug-2025 | 6,275.00 | 6,325.00 | 6,150.00 | 6,175.00 | 7,736,200 | 0 |
| 31-Jul-2025 | 6,150.00 | 6,275.00 | 5,975.00 | 6,275.00 | 8,791,800 | 0 |
| 30-Jul-2025 | 5,950.00 | 6,150.00 | 5,850.00 | 6,150.00 | 8,811,000 | 0 |
| 29-Jul-2025 | 6,050.00 | 6,050.00 | 5,800.00 | 5,950.00 | 9,795,300 | 0 |
| 28-Jul-2025 | 5,850.00 | 6,025.00 | 5,800.00 | 6,025.00 | 7,757,100 | 0 |
| 25-Jul-2025 | 5,850.00 | 5,925.00 | 5,800.00 | 5,850.00 | 9,442,400 | 0 |
| 24-Jul-2025 | 5,750.00 | 5,850.00 | 5,625.00 | 5,850.00 | 4,098,200 | 0 |
| 23-Jul-2025 | 5,700.00 | 5,750.00 | 5,525.00 | 5,750.00 | 4,437,200 | 0 |
| 22-Jul-2025 | 5,650.00 | 5,675.00 | 5,525.00 | 5,675.00 | 5,941,900 | 0 |
| 21-Jul-2025 | 5,650.00 | 5,675.00 | 5,400.00 | 5,675.00 | 3,028,800 | 0 |
| 18-Jul-2025 | 5,550.00 | 5,600.00 | 5,475.00 | 5,600.00 | 10,617,600 | 0 |
| 17-Jul-2025 | 5,725.00 | 5,725.00 | 5,425.00 | 5,550.00 | 10,274,800 | 0 |
| 16-Jul-2025 | 5,500.00 | 5,775.00 | 5,500.00 | 5,700.00 | 9,993,800 | 0 |
| 15-Jul-2025 | 5,500.00 | 5,625.00 | 5,350.00 | 5,500.00 | 11,273,300 | 0 |
| 14-Jul-2025 | 5,500.00 | 5,575.00 | 5,375.00 | 5,475.00 | 11,162,600 | 0 |
| 11-Jul-2025 | 5,450.00 | 5,700.00 | 5,350.00 | 5,475.00 | 11,649,400 | 0 |
| 10-Jul-2025 | 5,325.00 | 5,425.00 | 5,275.00 | 5,400.00 | 11,305,100 | 0 |
| 09-Jul-2025 | 5,450.00 | 5,450.00 | 5,275.00 | 5,300.00 | 12,311,500 | 0 |
| 08-Jul-2025 | 5,475.00 | 5,475.00 | 5,300.00 | 5,425.00 | 9,419,600 | 0 |
| 07-Jul-2025 | 5,475.00 | 5,475.00 | 5,200.00 | 5,475.00 | 11,282,800 | 0 |
| 04-Jul-2025 | 5,400.00 | 5,450.00 | 5,350.00 | 5,450.00 | 9,092,500 | 0 |
| 03-Jul-2025 | 5,625.00 | 5,625.00 | 5,325.00 | 5,325.00 | 9,952,100 | 0 |
| 02-Jul-2025 | 5,500.00 | 5,600.00 | 5,425.00 | 5,600.00 | 8,160,100 | 0 |
| 01-Jul-2025 | 5,550.00 | 5,575.00 | 5,425.00 | 5,500.00 | 10,004,400 | 0 |
| 30-Jun-2025 | 5,550.00 | 5,650.00 | 5,450.00 | 5,525.00 | 7,594,500 | 0 |
| 26-Jun-2025 | 5,450.00 | 5,525.00 | 5,350.00 | 5,475.00 | 10,122,200 | 0 |
| 25-Jun-2025 | 5,350.00 | 5,400.00 | 5,100.00 | 5,400.00 | 10,124,900 | 0 |
| 24-Jun-2025 | 5,100.00 | 5,350.00 | 5,050.00 | 5,350.00 | 9,921,500 | 0 |
| 23-Jun-2025 | 5,225.00 | 5,225.00 | 4,920.00 | 5,075.00 | 8,927,700 | 0 |
| 20-Jun-2025 | 5,400.00 | 5,475.00 | 5,225.00 | 5,225.00 | 10,934,700 | 0 |
| 19-Jun-2025 | 5,500.00 | 5,500.00 | 5,375.00 | 5,400.00 | 8,887,400 | 0 |
| 18-Jun-2025 | 5,550.00 | 5,575.00 | 5,450.00 | 5,500.00 | 8,833,600 | 0 |
| 17-Jun-2025 | 5,575.00 | 5,650.00 | 5,525.00 | 5,550.00 | 8,822,000 | 0 |
| 16-Jun-2025 | 5,675.00 | 5,775.00 | 5,575.00 | 5,575.00 | 10,795,400 | 0 |
| 13-Jun-2025 | 5,775.00 | 5,775.00 | 5,575.00 | 5,700.00 | 10,912,100 | 0 |
| 12-Jun-2025 | 6,175.00 | 6,200.00 | 5,625.00 | 5,750.00 | 6,456,800 | 0 |
| 11-Jun-2025 | 5,600.00 | 6,175.00 | 5,525.00 | 6,175.00 | 9,654,900 | 0 |
| 10-Jun-2025 | 5,550.00 | 5,600.00 | 5,500.00 | 5,600.00 | 10,094,200 | 0 |
| 05-Jun-2025 | 5,550.00 | 5,550.00 | 5,425.00 | 5,550.00 | 8,983,900 | 0 |
| 04-Jun-2025 | 5,525.00 | 5,550.00 | 5,375.00 | 5,500.00 | 10,029,600 | 0 |
| 03-Jun-2025 | 5,525.00 | 5,650.00 | 5,450.00 | 5,525.00 | 11,359,200 | 0 |
| 02-Jun-2025 | 6,050.00 | 6,075.00 | 5,525.00 | 5,525.00 | 10,642,900 | 0 |
| 28-May-2025 | 5,950.00 | 6,050.00 | 5,850.00 | 6,050.00 | 9,596,800 | 0 |
| 27-May-2025 | 5,950.00 | 5,950.00 | 5,900.00 | 5,950.00 | 7,039,600 | 0 |
| 26-May-2025 | 6,025.00 | 6,025.00 | 5,925.00 | 5,950.00 | 8,377,800 | 0 |
| 23-May-2025 | 6,000.00 | 6,025.00 | 5,950.00 | 6,025.00 | 4,997,500 | 0 |
| 22-May-2025 | 5,950.00 | 6,000.00 | 5,875.00 | 6,000.00 | 8,939,000 | 0 |
| 21-May-2025 | 5,850.00 | 5,950.00 | 5,825.00 | 5,925.00 | 9,914,200 | 0 |
| 20-May-2025 | 5,925.00 | 5,925.00 | 5,825.00 | 5,850.00 | 10,258,900 | 0 |
| 19-May-2025 | 5,875.00 | 5,975.00 | 5,800.00 | 5,925.00 | 9,112,500 | 0 |
| 16-May-2025 | 6,150.00 | 6,425.00 | 5,825.00 | 5,875.00 | 9,008,800 | 0 |
| 15-May-2025 | 5,925.00 | 6,125.00 | 5,800.00 | 6,125.00 | 13,427,300 | 0 |
| 14-May-2025 | 5,850.00 | 5,925.00 | 5,750.00 | 5,925.00 | 3,992,800 | 0 |
| 09-May-2025 | 5,750.00 | 5,850.00 | 5,650.00 | 5,850.00 | 8,886,500 | 0 |
| 08-May-2025 | 5,900.00 | 5,900.00 | 5,575.00 | 5,750.00 | 10,528,500 | 0 |
| 07-May-2025 | 5,900.00 | 5,925.00 | 5,775.00 | 5,900.00 | 8,957,300 | 0 |