| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Oct-2025 | 15,250.00 | 16,100.00 | 15,050.00 | 15,750.00 | 25,970,100 | 0 |
| 03-Oct-2025 | 14,725.00 | 15,000.00 | 14,525.00 | 14,975.00 | 11,217,100 | 0 |
| 02-Oct-2025 | 14,050.00 | 14,825.00 | 14,050.00 | 14,650.00 | 16,871,100 | 0 |
| 01-Oct-2025 | 14,050.00 | 14,275.00 | 13,925.00 | 13,925.00 | 5,710,100 | 0 |
| 30-Sep-2025 | 13,950.00 | 14,450.00 | 13,675.00 | 14,000.00 | 12,950,700 | 0 |
| 29-Sep-2025 | 13,175.00 | 13,875.00 | 13,175.00 | 13,825.00 | 11,311,700 | 0 |
| 26-Sep-2025 | 13,300.00 | 13,350.00 | 13,150.00 | 13,175.00 | 4,430,400 | 0 |
| 25-Sep-2025 | 13,375.00 | 13,450.00 | 13,100.00 | 13,175.00 | 5,438,800 | 0 |
| 24-Sep-2025 | 13,250.00 | 13,550.00 | 12,850.00 | 13,350.00 | 18,479,600 | 0 |
| 23-Sep-2025 | 13,350.00 | 13,400.00 | 13,125.00 | 13,250.00 | 7,935,200 | 0 |
| 22-Sep-2025 | 13,275.00 | 13,575.00 | 13,075.00 | 13,350.00 | 4,886,600 | 0 |
| 19-Sep-2025 | 13,400.00 | 13,525.00 | 13,200.00 | 13,225.00 | 5,599,100 | 0 |
| 18-Sep-2025 | 13,500.00 | 13,650.00 | 13,350.00 | 13,400.00 | 4,696,500 | 0 |
| 17-Sep-2025 | 13,600.00 | 13,775.00 | 13,300.00 | 13,500.00 | 9,031,800 | 0 |
| 16-Sep-2025 | 13,725.00 | 13,950.00 | 13,550.00 | 13,575.00 | 4,847,400 | 0 |
| 15-Sep-2025 | 13,875.00 | 13,925.00 | 13,700.00 | 13,700.00 | 5,102,700 | 0 |
| 12-Sep-2025 | 14,050.00 | 14,100.00 | 13,800.00 | 13,850.00 | 4,448,000 | 0 |
| 11-Sep-2025 | 14,300.00 | 14,475.00 | 13,825.00 | 14,000.00 | 7,819,200 | 0 |
| 10-Sep-2025 | 13,200.00 | 14,450.00 | 13,200.00 | 14,150.00 | 22,133,100 | 0 |
| 09-Sep-2025 | 14,000.00 | 14,200.00 | 13,000.00 | 13,175.00 | 42,128,400 | 0 |
| 08-Sep-2025 | 15,200.00 | 15,200.00 | 14,100.00 | 14,325.00 | 21,663,700 | 0 |
| 04-Sep-2025 | 15,575.00 | 15,625.00 | 15,200.00 | 15,200.00 | 7,612,800 | 0 |
| 03-Sep-2025 | 16,625.00 | 16,700.00 | 15,450.00 | 15,550.00 | 36,886,100 | 0 |
| 02-Sep-2025 | 15,600.00 | 16,050.00 | 15,450.00 | 15,875.00 | 17,104,100 | 0 |
| 01-Sep-2025 | 14,650.00 | 15,475.00 | 14,600.00 | 15,425.00 | 18,062,800 | 0 |
| 29-Aug-2025 | 15,000.00 | 15,250.00 | 14,525.00 | 15,200.00 | 20,531,900 | 0 |
| 28-Aug-2025 | 15,025.00 | 15,275.00 | 14,975.00 | 15,175.00 | 5,682,700 | 0 |
| 27-Aug-2025 | 15,125.00 | 15,500.00 | 14,975.00 | 15,100.00 | 13,252,200 | 0 |
| 26-Aug-2025 | 15,850.00 | 15,850.00 | 14,625.00 | 15,125.00 | 58,401,100 | 0 |
| 25-Aug-2025 | 16,000.00 | 16,625.00 | 15,875.00 | 16,025.00 | 30,297,700 | 0 |
| 22-Aug-2025 | 15,875.00 | 16,450.00 | 15,875.00 | 16,000.00 | 11,135,900 | 0 |
| 21-Aug-2025 | 15,975.00 | 16,000.00 | 15,850.00 | 15,875.00 | 3,652,800 | 0 |
| 20-Aug-2025 | 15,950.00 | 16,150.00 | 15,875.00 | 15,950.00 | 9,424,900 | 0 |
| 19-Aug-2025 | 16,200.00 | 16,250.00 | 15,875.00 | 15,925.00 | 11,015,400 | 0 |
| 15-Aug-2025 | 16,000.00 | 16,000.00 | 15,675.00 | 15,875.00 | 6,048,400 | 0 |
| 14-Aug-2025 | 16,050.00 | 16,075.00 | 15,800.00 | 16,000.00 | 7,163,100 | 0 |
| 13-Aug-2025 | 16,375.00 | 16,425.00 | 15,900.00 | 16,025.00 | 8,803,500 | 0 |
| 12-Aug-2025 | 16,475.00 | 16,550.00 | 16,050.00 | 16,300.00 | 11,464,100 | 0 |
| 11-Aug-2025 | 15,950.00 | 16,475.00 | 15,900.00 | 16,450.00 | 12,217,400 | 0 |
| 08-Aug-2025 | 16,125.00 | 16,300.00 | 15,675.00 | 15,800.00 | 6,668,500 | 0 |
| 07-Aug-2025 | 15,775.00 | 15,925.00 | 15,575.00 | 15,725.00 | 5,656,900 | 0 |
| 06-Aug-2025 | 15,700.00 | 16,100.00 | 15,575.00 | 15,750.00 | 6,888,800 | 0 |
| 05-Aug-2025 | 15,925.00 | 15,950.00 | 15,475.00 | 15,675.00 | 8,057,900 | 0 |
| 04-Aug-2025 | 16,250.00 | 16,275.00 | 15,500.00 | 15,775.00 | 14,979,600 | 0 |
| 01-Aug-2025 | 16,300.00 | 16,350.00 | 15,925.00 | 16,125.00 | 10,507,500 | 0 |
| 31-Jul-2025 | 16,025.00 | 16,500.00 | 15,900.00 | 16,500.00 | 13,553,500 | 0 |
| 30-Jul-2025 | 15,800.00 | 16,800.00 | 15,775.00 | 16,025.00 | 20,871,700 | 0 |
| 29-Jul-2025 | 15,975.00 | 16,150.00 | 15,675.00 | 15,775.00 | 12,882,200 | 0 |
| 28-Jul-2025 | 16,025.00 | 16,525.00 | 15,875.00 | 15,975.00 | 11,617,900 | 0 |
| 25-Jul-2025 | 15,300.00 | 16,325.00 | 15,200.00 | 16,000.00 | 19,758,000 | 0 |
| 24-Jul-2025 | 16,700.00 | 16,900.00 | 16,150.00 | 16,225.00 | 21,534,500 | 0 |
| 23-Jul-2025 | 14,975.00 | 16,700.00 | 14,475.00 | 16,700.00 | 45,078,400 | 0 |
| 22-Jul-2025 | 15,675.00 | 15,900.00 | 14,675.00 | 15,075.00 | 22,594,400 | 0 |
| 21-Jul-2025 | 14,150.00 | 15,625.00 | 13,725.00 | 15,625.00 | 28,087,300 | 0 |
| 18-Jul-2025 | 14,700.00 | 14,700.00 | 14,100.00 | 14,150.00 | 10,576,800 | 0 |
| 17-Jul-2025 | 14,600.00 | 14,750.00 | 14,375.00 | 14,575.00 | 5,550,600 | 0 |
| 16-Jul-2025 | 14,725.00 | 14,850.00 | 14,375.00 | 14,575.00 | 13,254,800 | 0 |
| 15-Jul-2025 | 14,600.00 | 14,700.00 | 14,075.00 | 14,525.00 | 12,203,300 | 0 |
| 14-Jul-2025 | 13,875.00 | 14,950.00 | 13,625.00 | 14,600.00 | 25,172,900 | 0 |
| 11-Jul-2025 | 13,525.00 | 14,200.00 | 13,350.00 | 13,600.00 | 13,579,800 | 0 |
| 10-Jul-2025 | 13,600.00 | 13,825.00 | 13,200.00 | 13,575.00 | 14,066,100 | 0 |
| 09-Jul-2025 | 12,200.00 | 13,925.00 | 12,200.00 | 13,575.00 | 40,243,400 | 0 |
| 08-Jul-2025 | 11,450.00 | 12,300.00 | 11,400.00 | 12,200.00 | 16,337,100 | 0 |
| 07-Jul-2025 | 11,200.00 | 11,425.00 | 11,025.00 | 11,425.00 | 2,736,700 | 0 |
| 04-Jul-2025 | 11,075.00 | 11,225.00 | 11,025.00 | 11,125.00 | 2,112,100 | 0 |
| 03-Jul-2025 | 10,950.00 | 11,250.00 | 10,950.00 | 11,075.00 | 2,279,300 | 0 |
| 02-Jul-2025 | 11,350.00 | 11,450.00 | 10,875.00 | 10,925.00 | 5,786,200 | 0 |
| 01-Jul-2025 | 11,350.00 | 11,550.00 | 11,300.00 | 11,350.00 | 2,271,200 | 0 |
| 30-Jun-2025 | 11,700.00 | 11,750.00 | 11,300.00 | 11,300.00 | 4,231,700 | 0 |
| 26-Jun-2025 | 11,500.00 | 11,775.00 | 11,400.00 | 11,600.00 | 5,352,800 | 0 |
| 25-Jun-2025 | 11,925.00 | 12,100.00 | 11,325.00 | 11,400.00 | 10,549,200 | 0 |
| 24-Jun-2025 | 11,325.00 | 11,900.00 | 11,225.00 | 11,800.00 | 7,929,200 | 0 |
| 23-Jun-2025 | 11,150.00 | 11,400.00 | 10,800.00 | 11,000.00 | 10,875,500 | 0 |
| 20-Jun-2025 | 12,000.00 | 12,025.00 | 11,350.00 | 11,525.00 | 12,897,600 | 0 |
| 19-Jun-2025 | 12,050.00 | 12,500.00 | 11,400.00 | 11,900.00 | 25,179,600 | 0 |
| 18-Jun-2025 | 11,150.00 | 12,075.00 | 11,150.00 | 11,975.00 | 29,048,700 | 0 |
| 17-Jun-2025 | 11,375.00 | 11,775.00 | 11,050.00 | 11,100.00 | 11,960,500 | 0 |
| 16-Jun-2025 | 10,725.00 | 11,500.00 | 10,700.00 | 11,250.00 | 11,402,500 | 0 |
| 13-Jun-2025 | 10,925.00 | 10,950.00 | 10,650.00 | 10,700.00 | 3,367,900 | 0 |
| 12-Jun-2025 | 11,050.00 | 11,100.00 | 10,825.00 | 10,900.00 | 3,542,400 | 0 |
| 11-Jun-2025 | 10,725.00 | 11,125.00 | 10,625.00 | 11,000.00 | 6,153,600 | 0 |
| 10-Jun-2025 | 10,900.00 | 10,900.00 | 10,575.00 | 10,650.00 | 5,489,600 | 0 |
| 05-Jun-2025 | 11,100.00 | 11,100.00 | 10,775.00 | 10,900.00 | 3,826,200 | 0 |
| 04-Jun-2025 | 10,875.00 | 11,125.00 | 10,750.00 | 10,925.00 | 6,832,400 | 0 |
| 03-Jun-2025 | 10,450.00 | 11,000.00 | 10,225.00 | 10,775.00 | 7,955,200 | 0 |
| 02-Jun-2025 | 10,725.00 | 10,775.00 | 10,425.00 | 10,450.00 | 5,166,000 | 0 |
| 28-May-2025 | 10,800.00 | 10,825.00 | 10,700.00 | 10,700.00 | 3,099,700 | 0 |
| 27-May-2025 | 10,725.00 | 10,950.00 | 10,700.00 | 10,725.00 | 3,124,800 | 0 |
| 26-May-2025 | 10,925.00 | 11,125.00 | 10,725.00 | 10,725.00 | 4,688,500 | 0 |
| 23-May-2025 | 10,975.00 | 11,000.00 | 10,900.00 | 10,900.00 | 2,956,200 | 0 |
| 22-May-2025 | 11,175.00 | 11,225.00 | 10,950.00 | 11,025.00 | 3,413,400 | 0 |
| 21-May-2025 | 11,000.00 | 11,450.00 | 11,000.00 | 11,125.00 | 10,447,900 | 0 |
| 20-May-2025 | 11,200.00 | 11,400.00 | 10,675.00 | 10,925.00 | 15,976,300 | 0 |
| 19-May-2025 | 11,700.00 | 11,775.00 | 11,400.00 | 11,400.00 | 6,390,300 | 0 |
| 16-May-2025 | 12,300.00 | 12,300.00 | 11,600.00 | 11,675.00 | 11,269,400 | 0 |
| 15-May-2025 | 11,500.00 | 12,400.00 | 11,450.00 | 12,075.00 | 25,666,600 | 0 |
| 14-May-2025 | 11,250.00 | 11,500.00 | 11,125.00 | 11,400.00 | 5,567,700 | 0 |
| 09-May-2025 | 11,000.00 | 11,275.00 | 10,975.00 | 11,000.00 | 3,532,300 | 0 |
| 08-May-2025 | 11,475.00 | 11,500.00 | 11,000.00 | 11,000.00 | 8,568,800 | 0 |
| 07-May-2025 | 11,550.00 | 11,625.00 | 11,375.00 | 11,475.00 | 5,932,300 | 0 |