| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Oct-2025 | 1,060.00 | 1,070.00 | 1,045.00 | 1,045.00 | 2,392,400 | 0 |
| 03-Oct-2025 | 1,050.00 | 1,065.00 | 1,040.00 | 1,055.00 | 1,584,900 | 0 |
| 02-Oct-2025 | 1,060.00 | 1,065.00 | 1,040.00 | 1,050.00 | 1,532,300 | 0 |
| 01-Oct-2025 | 1,065.00 | 1,070.00 | 1,050.00 | 1,050.00 | 1,920,700 | 0 |
| 30-Sep-2025 | 1,090.00 | 1,090.00 | 1,055.00 | 1,065.00 | 3,440,600 | 0 |
| 29-Sep-2025 | 1,090.00 | 1,090.00 | 1,080.00 | 1,085.00 | 1,044,400 | 0 |
| 26-Sep-2025 | 1,080.00 | 1,085.00 | 1,070.00 | 1,085.00 | 1,173,200 | 0 |
| 25-Sep-2025 | 1,085.00 | 1,095.00 | 1,070.00 | 1,080.00 | 2,428,800 | 0 |
| 24-Sep-2025 | 1,095.00 | 1,095.00 | 1,080.00 | 1,085.00 | 1,657,600 | 0 |
| 23-Sep-2025 | 1,100.00 | 1,100.00 | 1,090.00 | 1,095.00 | 1,165,100 | 0 |
| 22-Sep-2025 | 1,100.00 | 1,105.00 | 1,085.00 | 1,100.00 | 1,661,700 | 0 |
| 19-Sep-2025 | 1,105.00 | 1,105.00 | 1,095.00 | 1,100.00 | 638,900 | 0 |
| 18-Sep-2025 | 1,110.00 | 1,110.00 | 1,095.00 | 1,110.00 | 1,115,200 | 0 |
| 17-Sep-2025 | 1,120.00 | 1,120.00 | 1,105.00 | 1,110.00 | 2,142,900 | 0 |
| 16-Sep-2025 | 1,130.00 | 1,130.00 | 1,115.00 | 1,120.00 | 961,300 | 0 |
| 15-Sep-2025 | 1,120.00 | 1,130.00 | 1,110.00 | 1,130.00 | 2,033,300 | 0 |
| 12-Sep-2025 | 1,125.00 | 1,130.00 | 1,110.00 | 1,115.00 | 1,249,600 | 0 |
| 11-Sep-2025 | 1,115.00 | 1,125.00 | 1,115.00 | 1,120.00 | 964,800 | 0 |
| 10-Sep-2025 | 1,110.00 | 1,125.00 | 1,110.00 | 1,115.00 | 1,533,400 | 0 |
| 09-Sep-2025 | 1,135.00 | 1,150.00 | 1,100.00 | 1,110.00 | 3,805,500 | 0 |
| 08-Sep-2025 | 1,110.00 | 1,180.00 | 1,110.00 | 1,135.00 | 7,983,600 | 0 |
| 04-Sep-2025 | 1,095.00 | 1,115.00 | 1,095.00 | 1,110.00 | 2,345,800 | 0 |
| 03-Sep-2025 | 1,090.00 | 1,105.00 | 1,090.00 | 1,095.00 | 1,888,000 | 0 |
| 02-Sep-2025 | 1,070.00 | 1,095.00 | 1,070.00 | 1,085.00 | 2,098,800 | 0 |
| 01-Sep-2025 | 1,085.00 | 1,085.00 | 1,015.00 | 1,070.00 | 5,748,300 | 0 |
| 29-Aug-2025 | 1,095.00 | 1,095.00 | 1,075.00 | 1,095.00 | 4,421,600 | 0 |
| 28-Aug-2025 | 1,100.00 | 1,100.00 | 1,080.00 | 1,095.00 | 1,658,100 | 0 |
| 27-Aug-2025 | 1,095.00 | 1,100.00 | 1,090.00 | 1,095.00 | 749,300 | 0 |
| 26-Aug-2025 | 1,110.00 | 1,115.00 | 1,095.00 | 1,095.00 | 1,389,900 | 0 |
| 25-Aug-2025 | 1,100.00 | 1,120.00 | 1,100.00 | 1,105.00 | 2,259,000 | 0 |
| 22-Aug-2025 | 1,085.00 | 1,105.00 | 1,080.00 | 1,100.00 | 2,778,800 | 0 |
| 21-Aug-2025 | 1,090.00 | 1,100.00 | 1,080.00 | 1,080.00 | 1,934,100 | 0 |
| 20-Aug-2025 | 1,100.00 | 1,105.00 | 1,080.00 | 1,085.00 | 1,876,400 | 0 |
| 19-Aug-2025 | 1,095.00 | 1,105.00 | 1,080.00 | 1,090.00 | 1,843,200 | 0 |
| 15-Aug-2025 | 1,110.00 | 1,110.00 | 1,080.00 | 1,095.00 | 2,141,900 | 0 |
| 14-Aug-2025 | 1,115.00 | 1,115.00 | 1,090.00 | 1,110.00 | 1,457,600 | 0 |
| 13-Aug-2025 | 1,120.00 | 1,130.00 | 1,105.00 | 1,105.00 | 2,142,000 | 0 |
| 12-Aug-2025 | 1,090.00 | 1,135.00 | 1,080.00 | 1,115.00 | 2,316,200 | 0 |
| 11-Aug-2025 | 1,085.00 | 1,100.00 | 1,075.00 | 1,085.00 | 1,267,500 | 0 |
| 08-Aug-2025 | 1,100.00 | 1,105.00 | 1,075.00 | 1,080.00 | 1,843,400 | 0 |
| 07-Aug-2025 | 1,115.00 | 1,120.00 | 1,090.00 | 1,100.00 | 1,420,400 | 0 |
| 06-Aug-2025 | 1,110.00 | 1,115.00 | 1,100.00 | 1,110.00 | 894,700 | 0 |
| 05-Aug-2025 | 1,115.00 | 1,120.00 | 1,090.00 | 1,105.00 | 2,125,900 | 0 |
| 04-Aug-2025 | 1,125.00 | 1,135.00 | 1,110.00 | 1,115.00 | 2,735,200 | 0 |
| 01-Aug-2025 | 1,135.00 | 1,140.00 | 1,125.00 | 1,125.00 | 1,256,100 | 0 |
| 31-Jul-2025 | 1,140.00 | 1,150.00 | 1,120.00 | 1,135.00 | 3,597,800 | 0 |
| 30-Jul-2025 | 1,145.00 | 1,165.00 | 1,130.00 | 1,140.00 | 1,581,400 | 0 |
| 29-Jul-2025 | 1,150.00 | 1,160.00 | 1,110.00 | 1,140.00 | 2,171,400 | 0 |
| 28-Jul-2025 | 1,110.00 | 1,145.00 | 1,110.00 | 1,135.00 | 2,592,300 | 0 |
| 25-Jul-2025 | 1,150.00 | 1,225.00 | 1,110.00 | 1,110.00 | 11,895,100 | 0 |
| 24-Jul-2025 | 1,150.00 | 1,155.00 | 1,110.00 | 1,130.00 | 1,896,500 | 0 |
| 23-Jul-2025 | 1,100.00 | 1,165.00 | 1,100.00 | 1,145.00 | 4,902,300 | 0 |
| 22-Jul-2025 | 1,100.00 | 1,140.00 | 1,095.00 | 1,100.00 | 3,472,800 | 0 |
| 21-Jul-2025 | 1,055.00 | 1,100.00 | 1,050.00 | 1,090.00 | 3,445,000 | 0 |
| 18-Jul-2025 | 1,065.00 | 1,070.00 | 1,045.00 | 1,055.00 | 1,096,300 | 0 |
| 17-Jul-2025 | 1,030.00 | 1,070.00 | 1,030.00 | 1,050.00 | 1,833,900 | 0 |
| 16-Jul-2025 | 1,035.00 | 1,045.00 | 1,015.00 | 1,030.00 | 1,492,900 | 0 |
| 15-Jul-2025 | 1,030.00 | 1,045.00 | 1,010.00 | 1,030.00 | 2,591,600 | 0 |
| 14-Jul-2025 | 1,050.00 | 1,055.00 | 1,020.00 | 1,030.00 | 1,470,100 | 0 |
| 11-Jul-2025 | 1,065.00 | 1,065.00 | 1,040.00 | 1,045.00 | 1,500,000 | 0 |
| 10-Jul-2025 | 1,015.00 | 1,080.00 | 1,015.00 | 1,060.00 | 3,835,700 | 0 |
| 09-Jul-2025 | 1,000.00 | 1,010.00 | 990.00 | 1,010.00 | 731,400 | 0 |
| 08-Jul-2025 | 1,005.00 | 1,010.00 | 1,000.00 | 1,000.00 | 1,127,400 | 0 |
| 07-Jul-2025 | 995.00 | 1,010.00 | 990.00 | 1,005.00 | 1,190,300 | 0 |
| 04-Jul-2025 | 1,005.00 | 1,010.00 | 990.00 | 995.00 | 878,200 | 0 |
| 03-Jul-2025 | 995.00 | 1,015.00 | 990.00 | 1,005.00 | 1,512,300 | 0 |
| 02-Jul-2025 | 1,025.00 | 1,035.00 | 990.00 | 995.00 | 1,709,100 | 0 |
| 01-Jul-2025 | 1,010.00 | 1,040.00 | 990.00 | 1,020.00 | 1,903,800 | 0 |
| 30-Jun-2025 | 1,000.00 | 1,010.00 | 985.00 | 1,010.00 | 1,867,200 | 0 |
| 26-Jun-2025 | 1,000.00 | 1,015.00 | 985.00 | 1,000.00 | 5,903,800 | 0 |
| 25-Jun-2025 | 1,050.00 | 1,050.00 | 1,020.00 | 1,035.00 | 4,001,100 | 0 |
| 24-Jun-2025 | 1,040.00 | 1,075.00 | 1,040.00 | 1,055.00 | 3,270,700 | 0 |
| 23-Jun-2025 | 1,085.00 | 1,085.00 | 995.00 | 1,045.00 | 4,833,600 | 0 |
| 20-Jun-2025 | 1,055.00 | 1,090.00 | 1,055.00 | 1,090.00 | 3,775,200 | 0 |
| 19-Jun-2025 | 1,115.00 | 1,125.00 | 1,045.00 | 1,060.00 | 5,239,300 | 0 |
| 18-Jun-2025 | 1,210.00 | 1,230.00 | 1,100.00 | 1,110.00 | 7,254,300 | 0 |
| 17-Jun-2025 | 1,185.00 | 1,220.00 | 1,160.00 | 1,205.00 | 7,657,100 | 0 |
| 16-Jun-2025 | 1,120.00 | 1,185.00 | 1,105.00 | 1,180.00 | 7,019,800 | 0 |
| 13-Jun-2025 | 1,155.00 | 1,155.00 | 1,100.00 | 1,120.00 | 5,264,200 | 0 |
| 12-Jun-2025 | 1,105.00 | 1,165.00 | 1,105.00 | 1,155.00 | 6,302,300 | 0 |
| 11-Jun-2025 | 1,045.00 | 1,110.00 | 1,045.00 | 1,105.00 | 9,069,300 | 0 |
| 10-Jun-2025 | 1,015.00 | 1,045.00 | 1,005.00 | 1,040.00 | 2,987,800 | 0 |
| 05-Jun-2025 | 1,000.00 | 1,020.00 | 1,000.00 | 1,015.00 | 1,581,900 | 0 |
| 04-Jun-2025 | 985.00 | 1,070.00 | 985.00 | 1,000.00 | 4,731,000 | 0 |
| 03-Jun-2025 | 1,010.00 | 1,010.00 | 985.00 | 985.00 | 3,641,400 | 0 |
| 02-Jun-2025 | 1,005.00 | 1,010.00 | 995.00 | 1,005.00 | 2,339,700 | 0 |
| 28-May-2025 | 1,020.00 | 1,025.00 | 995.00 | 1,005.00 | 2,565,700 | 0 |
| 27-May-2025 | 985.00 | 1,025.00 | 985.00 | 1,020.00 | 4,193,900 | 0 |
| 26-May-2025 | 980.00 | 1,000.00 | 970.00 | 985.00 | 2,408,600 | 0 |
| 23-May-2025 | 970.00 | 985.00 | 960.00 | 980.00 | 2,342,100 | 0 |
| 22-May-2025 | 1,005.00 | 1,030.00 | 965.00 | 965.00 | 11,402,800 | 0 |
| 21-May-2025 | 1,060.00 | 1,065.00 | 1,000.00 | 1,000.00 | 7,588,100 | 0 |
| 20-May-2025 | 1,080.00 | 1,090.00 | 1,030.00 | 1,055.00 | 3,352,400 | 0 |
| 19-May-2025 | 1,070.00 | 1,115.00 | 1,055.00 | 1,080.00 | 4,874,200 | 0 |
| 16-May-2025 | 1,090.00 | 1,100.00 | 1,060.00 | 1,070.00 | 2,708,500 | 0 |
| 15-May-2025 | 1,035.00 | 1,090.00 | 1,030.00 | 1,075.00 | 4,299,800 | 0 |
| 14-May-2025 | 1,045.00 | 1,055.00 | 1,000.00 | 1,035.00 | 3,345,800 | 0 |
| 09-May-2025 | 1,035.00 | 1,055.00 | 1,015.00 | 1,040.00 | 1,978,700 | 0 |
| 08-May-2025 | 1,035.00 | 1,060.00 | 1,010.00 | 1,035.00 | 4,185,900 | 0 |
| 07-May-2025 | 960.00 | 1,045.00 | 955.00 | 1,030.00 | 6,054,100 | 0 |