| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 08-Oct-2025 | 5,475.00 | 6,425.00 | 5,450.00 | 5,725.00 | 489,900 | 0 |
| 07-Oct-2025 | 5,425.00 | 5,550.00 | 5,425.00 | 5,550.00 | 106,100 | 0 |
| 06-Oct-2025 | 5,425.00 | 5,575.00 | 5,425.00 | 5,525.00 | 185,800 | 0 |
| 03-Oct-2025 | 5,500.00 | 5,525.00 | 5,500.00 | 5,525.00 | 88,600 | 0 |
| 02-Oct-2025 | 5,300.00 | 5,350.00 | 5,300.00 | 5,350.00 | 82,600 | 0 |
| 01-Oct-2025 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 25,300 | 0 |
| 30-Sep-2025 | 5,075.00 | 5,200.00 | 5,000.00 | 5,100.00 | 46,500 | 0 |
| 29-Sep-2025 | 4,960.00 | 4,980.00 | 4,940.00 | 4,940.00 | 112,800 | 0 |
| 26-Sep-2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0 | 0 |
| 25-Sep-2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0 | 0 |
| 24-Sep-2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0 | 0 |
| 23-Sep-2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0 | 0 |
| 22-Sep-2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0 | 0 |
| 19-Sep-2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0 | 0 |
| 18-Sep-2025 | 4,950.00 | 5,000.00 | 4,810.00 | 5,000.00 | 395,800 | 0 |
| 17-Sep-2025 | 4,650.00 | 4,960.00 | 4,650.00 | 4,780.00 | 453,300 | 0 |
| 16-Sep-2025 | 4,630.00 | 4,710.00 | 4,600.00 | 4,620.00 | 47,000 | 0 |
| 15-Sep-2025 | 4,630.00 | 4,630.00 | 4,600.00 | 4,620.00 | 310,900 | 0 |
| 12-Sep-2025 | 4,530.00 | 4,710.00 | 4,500.00 | 4,620.00 | 164,600 | 0 |
| 11-Sep-2025 | 4,480.00 | 4,500.00 | 4,480.00 | 4,500.00 | 4,200 | 0 |
| 10-Sep-2025 | 4,450.00 | 4,560.00 | 4,450.00 | 4,480.00 | 135,800 | 0 |
| 09-Sep-2025 | 4,500.00 | 4,500.00 | 4,450.00 | 4,490.00 | 27,800 | 0 |
| 08-Sep-2025 | 4,500.00 | 4,620.00 | 4,470.00 | 4,490.00 | 241,300 | 0 |
| 04-Sep-2025 | 4,510.00 | 4,630.00 | 4,410.00 | 4,500.00 | 44,300 | 0 |
| 03-Sep-2025 | 4,550.00 | 5,500.00 | 4,350.00 | 4,500.00 | 1,029,100 | 0 |
| 02-Sep-2025 | 4,540.00 | 4,540.00 | 4,540.00 | 4,540.00 | 0 | 0 |
| 01-Sep-2025 | 3,970.00 | 4,900.00 | 3,970.00 | 4,540.00 | 157,200 | 0 |
| 29-Aug-2025 | 4,010.00 | 4,080.00 | 3,980.00 | 3,980.00 | 52,900 | 0 |
| 28-Aug-2025 | 4,050.00 | 4,050.00 | 3,930.00 | 4,000.00 | 217,000 | 0 |
| 27-Aug-2025 | 3,550.00 | 4,120.00 | 3,470.00 | 4,010.00 | 2,169,100 | 0 |
| 26-Aug-2025 | 3,470.00 | 3,500.00 | 3,450.00 | 3,490.00 | 108,600 | 0 |
| 25-Aug-2025 | 3,300.00 | 3,510.00 | 3,290.00 | 3,430.00 | 488,800 | 0 |
| 22-Aug-2025 | 3,300.00 | 3,340.00 | 3,220.00 | 3,340.00 | 186,600 | 0 |
| 21-Aug-2025 | 3,300.00 | 3,330.00 | 3,210.00 | 3,300.00 | 429,800 | 0 |
| 20-Aug-2025 | 3,300.00 | 3,320.00 | 3,150.00 | 3,300.00 | 537,200 | 0 |
| 19-Aug-2025 | 3,260.00 | 3,400.00 | 3,260.00 | 3,300.00 | 319,900 | 0 |
| 15-Aug-2025 | 3,220.00 | 3,310.00 | 3,210.00 | 3,260.00 | 274,500 | 0 |
| 14-Aug-2025 | 3,200.00 | 3,230.00 | 3,150.00 | 3,220.00 | 398,200 | 0 |
| 13-Aug-2025 | 3,090.00 | 3,210.00 | 3,070.00 | 3,150.00 | 695,200 | 0 |
| 12-Aug-2025 | 3,050.00 | 3,080.00 | 3,010.00 | 3,080.00 | 568,700 | 0 |
| 11-Aug-2025 | 2,950.00 | 3,080.00 | 2,930.00 | 3,050.00 | 975,100 | 0 |
| 08-Aug-2025 | 2,950.00 | 2,990.00 | 2,950.00 | 2,950.00 | 74,100 | 0 |
| 07-Aug-2025 | 2,950.00 | 3,010.00 | 2,950.00 | 3,000.00 | 120,200 | 0 |
| 06-Aug-2025 | 2,920.00 | 3,030.00 | 2,900.00 | 3,000.00 | 492,500 | 0 |
| 05-Aug-2025 | 3,050.00 | 3,050.00 | 2,870.00 | 3,000.00 | 520,200 | 0 |
| 04-Aug-2025 | 2,840.00 | 3,050.00 | 2,800.00 | 3,050.00 | 309,900 | 0 |
| 01-Aug-2025 | 2,510.00 | 3,000.00 | 2,510.00 | 2,780.00 | 1,895,200 | 0 |
| 31-Jul-2025 | 2,300.00 | 2,490.00 | 2,300.00 | 2,490.00 | 1,098,700 | 0 |
| 30-Jul-2025 | 2,240.00 | 2,350.00 | 2,240.00 | 2,300.00 | 570,000 | 0 |
| 29-Jul-2025 | 2,200.00 | 2,240.00 | 2,140.00 | 2,240.00 | 568,100 | 0 |
| 28-Jul-2025 | 2,190.00 | 2,220.00 | 2,150.00 | 2,200.00 | 149,200 | 0 |
| 25-Jul-2025 | 2,120.00 | 2,220.00 | 2,100.00 | 2,190.00 | 428,900 | 0 |
| 24-Jul-2025 | 2,200.00 | 2,210.00 | 2,100.00 | 2,140.00 | 219,300 | 0 |
| 23-Jul-2025 | 2,180.00 | 2,200.00 | 2,180.00 | 2,200.00 | 117,000 | 0 |
| 22-Jul-2025 | 2,140.00 | 2,180.00 | 2,140.00 | 2,180.00 | 1,400 | 0 |
| 21-Jul-2025 | 2,140.00 | 2,190.00 | 2,110.00 | 2,180.00 | 182,000 | 0 |
| 18-Jul-2025 | 2,160.00 | 2,190.00 | 2,130.00 | 2,140.00 | 182,500 | 0 |
| 17-Jul-2025 | 2,170.00 | 2,200.00 | 2,170.00 | 2,200.00 | 1,100 | 0 |
| 16-Jul-2025 | 2,150.00 | 2,200.00 | 2,150.00 | 2,200.00 | 3,100 | 0 |
| 15-Jul-2025 | 2,160.00 | 2,210.00 | 2,130.00 | 2,200.00 | 188,400 | 0 |
| 14-Jul-2025 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 100 | 0 |
| 11-Jul-2025 | 2,190.00 | 2,200.00 | 2,170.00 | 2,200.00 | 3,200 | 0 |
| 10-Jul-2025 | 2,160.00 | 2,200.00 | 2,160.00 | 2,200.00 | 500 | 0 |
| 09-Jul-2025 | 2,160.00 | 2,210.00 | 2,140.00 | 2,200.00 | 138,300 | 0 |
| 08-Jul-2025 | 2,180.00 | 2,200.00 | 2,160.00 | 2,200.00 | 13,100 | 0 |
| 07-Jul-2025 | 2,180.00 | 2,200.00 | 2,180.00 | 2,200.00 | 800 | 0 |
| 04-Jul-2025 | 2,200.00 | 2,200.00 | 2,190.00 | 2,200.00 | 4,600 | 0 |
| 03-Jul-2025 | 2,200.00 | 2,200.00 | 2,170.00 | 2,200.00 | 1,600 | 0 |
| 02-Jul-2025 | 2,170.00 | 2,200.00 | 2,170.00 | 2,200.00 | 1,700 | 0 |
| 01-Jul-2025 | 2,180.00 | 2,200.00 | 2,150.00 | 2,200.00 | 168,400 | 0 |
| 30-Jun-2025 | 2,150.00 | 2,190.00 | 2,100.00 | 2,180.00 | 117,700 | 0 |
| 26-Jun-2025 | 2,080.00 | 2,160.00 | 2,080.00 | 2,160.00 | 168,200 | 0 |
| 25-Jun-2025 | 2,050.00 | 2,130.00 | 2,030.00 | 2,130.00 | 103,700 | 0 |
| 24-Jun-2025 | 2,030.00 | 2,140.00 | 2,010.00 | 2,130.00 | 608,200 | 0 |
| 23-Jun-2025 | 2,110.00 | 2,130.00 | 2,010.00 | 2,110.00 | 250,900 | 0 |
| 20-Jun-2025 | 2,090.00 | 2,110.00 | 2,020.00 | 2,110.00 | 166,400 | 0 |
| 19-Jun-2025 | 2,100.00 | 2,100.00 | 2,000.00 | 2,100.00 | 125,800 | 0 |
| 18-Jun-2025 | 2,020.00 | 2,110.00 | 2,010.00 | 2,100.00 | 198,800 | 0 |
| 17-Jun-2025 | 2,080.00 | 2,080.00 | 1,985.00 | 2,080.00 | 167,400 | 0 |
| 16-Jun-2025 | 2,060.00 | 2,080.00 | 2,060.00 | 2,070.00 | 83,900 | 0 |
| 13-Jun-2025 | 2,020.00 | 2,060.00 | 2,000.00 | 2,060.00 | 149,700 | 0 |
| 12-Jun-2025 | 2,030.00 | 2,040.00 | 1,995.00 | 2,030.00 | 93,800 | 0 |
| 11-Jun-2025 | 2,040.00 | 2,470.00 | 1,990.00 | 2,040.00 | 316,900 | 0 |
| 10-Jun-2025 | 2,040.00 | 2,070.00 | 1,990.00 | 2,040.00 | 246,100 | 0 |
| 05-Jun-2025 | 1,995.00 | 2,060.00 | 1,995.00 | 2,060.00 | 182,000 | 0 |
| 04-Jun-2025 | 1,990.00 | 2,010.00 | 1,990.00 | 2,010.00 | 1,000 | 0 |
| 03-Jun-2025 | 2,020.00 | 2,020.00 | 2,010.00 | 2,010.00 | 1,200 | 0 |
| 02-Jun-2025 | 1,995.00 | 2,030.00 | 1,985.00 | 2,020.00 | 156,200 | 0 |
| 28-May-2025 | 2,020.00 | 2,030.00 | 2,020.00 | 2,030.00 | 49,600 | 0 |
| 27-May-2025 | 1,995.00 | 2,030.00 | 1,995.00 | 2,020.00 | 102,400 | 0 |
| 26-May-2025 | 2,010.00 | 2,030.00 | 1,990.00 | 2,010.00 | 112,300 | 0 |
| 23-May-2025 | 1,985.00 | 2,030.00 | 1,985.00 | 2,010.00 | 131,600 | 0 |
| 22-May-2025 | 1,995.00 | 2,010.00 | 1,985.00 | 2,010.00 | 96,600 | 0 |
| 21-May-2025 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 200 | 0 |
| 20-May-2025 | 2,030.00 | 2,030.00 | 1,990.00 | 2,030.00 | 89,700 | 0 |
| 19-May-2025 | 1,985.00 | 2,030.00 | 1,985.00 | 2,030.00 | 153,000 | 0 |
| 16-May-2025 | 1,990.00 | 2,020.00 | 1,985.00 | 2,020.00 | 61,200 | 0 |
| 15-May-2025 | 1,985.00 | 2,030.00 | 1,985.00 | 2,010.00 | 67,500 | 0 |
| 14-May-2025 | 2,020.00 | 2,030.00 | 2,020.00 | 2,030.00 | 14,600 | 0 |
| 09-May-2025 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 200 | 0 |