| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Oct-2025 | 6,100.00 | 6,100.00 | 5,200.00 | 5,200.00 | 6,033,000 | 0 |
| 03-Oct-2025 | 6,275.00 | 6,275.00 | 5,400.00 | 6,100.00 | 7,721,600 | 0 |
| 02-Oct-2025 | 5,775.00 | 6,275.00 | 5,775.00 | 6,275.00 | 2,738,300 | 0 |
| 01-Oct-2025 | 5,400.00 | 5,775.00 | 5,350.00 | 5,775.00 | 2,026,400 | 0 |
| 30-Sep-2025 | 4,870.00 | 5,300.00 | 4,860.00 | 5,300.00 | 2,014,200 | 0 |
| 29-Sep-2025 | 4,880.00 | 4,880.00 | 4,850.00 | 4,850.00 | 2,509,100 | 0 |
| 26-Sep-2025 | 4,400.00 | 4,840.00 | 4,320.00 | 4,840.00 | 3,958,200 | 0 |
| 25-Sep-2025 | 4,500.00 | 4,500.00 | 4,400.00 | 4,400.00 | 2,449,300 | 0 |
| 24-Sep-2025 | 4,850.00 | 4,850.00 | 4,500.00 | 4,500.00 | 2,530,100 | 0 |
| 23-Sep-2025 | 4,840.00 | 4,840.00 | 4,840.00 | 4,840.00 | 0 | 0 |
| 22-Sep-2025 | 4,840.00 | 4,840.00 | 4,840.00 | 4,840.00 | 0 | 0 |
| 19-Sep-2025 | 4,840.00 | 4,840.00 | 4,840.00 | 4,840.00 | 0 | 0 |
| 18-Sep-2025 | 4,840.00 | 4,840.00 | 4,840.00 | 4,840.00 | 0 | 0 |
| 17-Sep-2025 | 4,840.00 | 4,840.00 | 4,840.00 | 4,840.00 | 0 | 0 |
| 16-Sep-2025 | 4,350.00 | 4,840.00 | 4,310.00 | 4,840.00 | 20,001,800 | 0 |
| 15-Sep-2025 | 4,200.00 | 4,650.00 | 4,130.00 | 4,350.00 | 14,538,000 | 0 |
| 12-Sep-2025 | 4,000.00 | 4,170.00 | 3,990.00 | 4,130.00 | 14,761,300 | 0 |
| 11-Sep-2025 | 4,130.00 | 4,200.00 | 3,910.00 | 4,000.00 | 6,344,900 | 0 |
| 10-Sep-2025 | 3,930.00 | 4,200.00 | 3,880.00 | 4,120.00 | 21,313,700 | 0 |
| 09-Sep-2025 | 3,720.00 | 3,920.00 | 3,700.00 | 3,890.00 | 6,428,000 | 0 |
| 08-Sep-2025 | 3,810.00 | 3,970.00 | 3,700.00 | 3,720.00 | 11,198,400 | 0 |
| 04-Sep-2025 | 3,310.00 | 3,830.00 | 3,220.00 | 3,800.00 | 34,699,200 | 0 |
| 03-Sep-2025 | 3,200.00 | 3,350.00 | 3,170.00 | 3,310.00 | 7,622,600 | 0 |
| 02-Sep-2025 | 3,150.00 | 3,250.00 | 3,110.00 | 3,150.00 | 6,793,300 | 0 |
| 01-Sep-2025 | 3,190.00 | 3,330.00 | 3,120.00 | 3,150.00 | 7,807,800 | 0 |
| 29-Aug-2025 | 3,220.00 | 3,430.00 | 3,030.00 | 3,290.00 | 19,429,400 | 0 |
| 28-Aug-2025 | 2,990.00 | 3,390.00 | 2,850.00 | 3,220.00 | 41,515,400 | 0 |
| 27-Aug-2025 | 3,090.00 | 3,280.00 | 2,920.00 | 2,960.00 | 45,182,900 | 0 |
| 26-Aug-2025 | 3,760.00 | 4,060.00 | 3,190.00 | 3,190.00 | 77,309,700 | 0 |
| 25-Aug-2025 | 3,760.00 | 3,810.00 | 3,730.00 | 3,750.00 | 22,874,500 | 0 |
| 22-Aug-2025 | 3,800.00 | 3,820.00 | 3,720.00 | 3,730.00 | 15,718,600 | 0 |
| 21-Aug-2025 | 3,830.00 | 3,850.00 | 3,720.00 | 3,720.00 | 11,583,500 | 0 |
| 20-Aug-2025 | 3,740.00 | 3,830.00 | 3,680.00 | 3,800.00 | 13,350,100 | 0 |
| 19-Aug-2025 | 3,770.00 | 3,840.00 | 3,590.00 | 3,710.00 | 15,132,600 | 0 |
| 15-Aug-2025 | 3,740.00 | 3,950.00 | 3,730.00 | 3,750.00 | 16,773,500 | 0 |
| 14-Aug-2025 | 3,800.00 | 3,810.00 | 3,690.00 | 3,740.00 | 6,142,700 | 0 |
| 13-Aug-2025 | 3,730.00 | 3,860.00 | 3,620.00 | 3,770.00 | 13,457,900 | 0 |
| 12-Aug-2025 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | 0 | 0 |
| 11-Aug-2025 | 3,700.00 | 3,990.00 | 3,690.00 | 3,740.00 | 47,860,900 | 0 |
| 08-Aug-2025 | 3,710.00 | 3,900.00 | 3,590.00 | 3,670.00 | 12,978,400 | 0 |
| 07-Aug-2025 | 3,530.00 | 4,280.00 | 3,300.00 | 3,610.00 | 74,812,700 | 0 |
| 06-Aug-2025 | 3,020.00 | 3,640.00 | 2,850.00 | 3,580.00 | 92,520,400 | 0 |
| 05-Aug-2025 | 2,510.00 | 2,990.00 | 2,480.00 | 2,990.00 | 56,443,300 | 0 |
| 04-Aug-2025 | 2,010.00 | 2,500.00 | 2,000.00 | 2,470.00 | 57,866,500 | 0 |
| 01-Aug-2025 | 1,710.00 | 2,040.00 | 1,640.00 | 2,000.00 | 29,278,200 | 0 |
| 31-Jul-2025 | 1,760.00 | 1,785.00 | 1,680.00 | 1,700.00 | 16,000,800 | 0 |
| 30-Jul-2025 | 1,755.00 | 1,795.00 | 1,750.00 | 1,750.00 | 13,985,900 | 0 |
| 29-Jul-2025 | 1,640.00 | 1,760.00 | 1,620.00 | 1,750.00 | 18,777,300 | 0 |
| 28-Jul-2025 | 1,640.00 | 1,645.00 | 1,610.00 | 1,640.00 | 5,430,700 | 0 |
| 25-Jul-2025 | 1,625.00 | 1,650.00 | 1,600.00 | 1,635.00 | 5,911,200 | 0 |
| 24-Jul-2025 | 1,590.00 | 1,715.00 | 1,560.00 | 1,620.00 | 24,109,600 | 0 |
| 23-Jul-2025 | 1,525.00 | 1,590.00 | 1,430.00 | 1,590.00 | 22,159,900 | 0 |
| 22-Jul-2025 | 1,535.00 | 1,550.00 | 1,490.00 | 1,525.00 | 9,304,700 | 0 |
| 21-Jul-2025 | 1,480.00 | 1,595.00 | 1,410.00 | 1,515.00 | 24,581,700 | 0 |
| 18-Jul-2025 | 1,620.00 | 1,665.00 | 1,380.00 | 1,495.00 | 99,597,600 | 0 |
| 17-Jul-2025 | 1,590.00 | 1,655.00 | 1,535.00 | 1,620.00 | 19,809,300 | 0 |
| 16-Jul-2025 | 1,730.00 | 1,740.00 | 1,595.00 | 1,665.00 | 13,040,300 | 0 |
| 15-Jul-2025 | 1,805.00 | 1,805.00 | 1,700.00 | 1,775.00 | 5,580,200 | 0 |
| 14-Jul-2025 | 1,980.00 | 1,990.00 | 1,790.00 | 1,825.00 | 9,391,800 | 0 |
| 11-Jul-2025 | 2,030.00 | 2,070.00 | 1,940.00 | 2,040.00 | 4,941,300 | 0 |
| 10-Jul-2025 | 2,150.00 | 2,160.00 | 2,010.00 | 2,060.00 | 6,195,800 | 0 |
| 09-Jul-2025 | 2,140.00 | 2,180.00 | 2,100.00 | 2,140.00 | 5,184,800 | 0 |
| 08-Jul-2025 | 2,210.00 | 2,250.00 | 2,120.00 | 2,140.00 | 6,191,300 | 0 |
| 07-Jul-2025 | 2,040.00 | 2,200.00 | 2,030.00 | 2,200.00 | 6,412,100 | 0 |
| 04-Jul-2025 | 1,935.66 | 1,982.87 | 1,916.78 | 1,954.55 | 4,078,371 | 0 |
| 03-Jul-2025 | 1,888.45 | 2,067.85 | 1,845.96 | 1,916.78 | 11,497,155 | 0 |
| 02-Jul-2025 | 1,831.80 | 1,850.68 | 1,661.84 | 1,841.24 | 6,880,670 | 0 |
| 01-Jul-2025 | 1,836.52 | 1,845.96 | 1,794.03 | 1,812.91 | 3,936,244 | 0 |
| 30-Jun-2025 | 1,812.91 | 1,883.73 | 1,779.86 | 1,836.52 | 9,266,754 | 0 |
| 26-Jun-2025 | 2,030.00 | 2,030.00 | 1,840.00 | 1,860.00 | 6,874,100 | 0 |
| 25-Jun-2025 | 2,130.00 | 2,130.00 | 1,970.00 | 2,030.00 | 5,110,300 | 0 |
| 24-Jun-2025 | 2,150.00 | 2,170.00 | 2,080.00 | 2,110.00 | 3,665,400 | 0 |
| 23-Jun-2025 | 2,130.00 | 2,170.00 | 2,020.00 | 2,120.00 | 3,434,800 | 0 |
| 20-Jun-2025 | 2,420.00 | 2,420.00 | 2,070.00 | 2,070.00 | 6,789,300 | 0 |
| 19-Jun-2025 | 2,470.00 | 2,500.00 | 2,410.00 | 2,410.00 | 7,797,300 | 0 |
| 18-Jun-2025 | 2,590.00 | 2,610.00 | 2,450.00 | 2,460.00 | 6,850,000 | 0 |
| 17-Jun-2025 | 2,620.00 | 2,710.00 | 2,550.00 | 2,580.00 | 9,177,200 | 0 |
| 16-Jun-2025 | 2,740.00 | 2,760.00 | 2,620.00 | 2,620.00 | 8,714,900 | 0 |
| 13-Jun-2025 | 2,510.00 | 2,760.00 | 2,510.00 | 2,720.00 | 10,085,600 | 0 |
| 12-Jun-2025 | 2,550.00 | 2,550.00 | 2,490.00 | 2,500.00 | 6,398,300 | 0 |
| 11-Jun-2025 | 2,620.00 | 2,640.00 | 2,530.00 | 2,540.00 | 8,336,200 | 0 |
| 10-Jun-2025 | 2,570.00 | 2,640.00 | 2,540.00 | 2,600.00 | 8,536,500 | 0 |
| 05-Jun-2025 | 2,440.00 | 2,650.00 | 2,390.00 | 2,550.00 | 9,250,900 | 0 |
| 04-Jun-2025 | 2,380.00 | 2,490.00 | 2,330.00 | 2,440.00 | 7,849,200 | 0 |
| 03-Jun-2025 | 2,380.00 | 2,410.00 | 2,320.00 | 2,370.00 | 2,765,900 | 0 |
| 02-Jun-2025 | 2,480.00 | 2,480.00 | 2,360.00 | 2,380.00 | 2,139,000 | 0 |
| 28-May-2025 | 2,620.00 | 2,620.00 | 2,450.00 | 2,460.00 | 11,180,200 | 0 |
| 27-May-2025 | 2,610.00 | 2,630.00 | 2,570.00 | 2,610.00 | 4,678,800 | 0 |
| 26-May-2025 | 2,640.00 | 2,640.00 | 2,560.00 | 2,600.00 | 6,124,800 | 0 |
| 23-May-2025 | 2,620.00 | 2,640.00 | 2,600.00 | 2,600.00 | 513,000 | 0 |
| 22-May-2025 | 2,680.00 | 2,700.00 | 2,590.00 | 2,670.00 | 5,945,500 | 0 |
| 21-May-2025 | 2,840.00 | 2,860.00 | 2,640.00 | 2,670.00 | 5,184,300 | 0 |
| 20-May-2025 | 2,820.00 | 2,870.00 | 2,780.00 | 2,840.00 | 6,535,900 | 0 |
| 19-May-2025 | 2,800.00 | 2,840.00 | 2,760.00 | 2,800.00 | 7,202,300 | 0 |
| 16-May-2025 | 2,840.00 | 2,840.00 | 2,760.00 | 2,780.00 | 3,377,500 | 0 |
| 15-May-2025 | 2,750.00 | 2,850.00 | 2,720.00 | 2,840.00 | 7,084,000 | 0 |
| 14-May-2025 | 2,730.00 | 2,800.00 | 2,720.00 | 2,750.00 | 6,149,800 | 0 |
| 09-May-2025 | 2,900.00 | 2,900.00 | 2,720.00 | 2,720.00 | 3,511,300 | 0 |
| 08-May-2025 | 2,860.00 | 2,910.00 | 2,780.00 | 2,870.00 | 6,632,300 | 0 |
| 07-May-2025 | 2,940.00 | 2,950.00 | 2,840.00 | 2,860.00 | 2,771,100 | 0 |