| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Oct-2025 | 4,040.00 | 4,090.00 | 4,000.00 | 4,000.00 | 35,060,200 | 0 |
| 03-Oct-2025 | 4,060.00 | 4,080.00 | 4,010.00 | 4,040.00 | 26,763,100 | 0 |
| 02-Oct-2025 | 4,050.00 | 4,100.00 | 4,040.00 | 4,040.00 | 34,730,200 | 0 |
| 01-Oct-2025 | 4,050.00 | 4,120.00 | 4,050.00 | 4,050.00 | 37,812,400 | 0 |
| 30-Sep-2025 | 4,170.00 | 4,170.00 | 4,100.00 | 4,100.00 | 60,162,600 | 0 |
| 29-Sep-2025 | 4,160.00 | 4,170.00 | 4,110.00 | 4,170.00 | 41,037,000 | 0 |
| 26-Sep-2025 | 4,150.00 | 4,180.00 | 4,110.00 | 4,180.00 | 39,380,500 | 0 |
| 25-Sep-2025 | 4,180.00 | 4,190.00 | 4,140.00 | 4,190.00 | 35,633,900 | 0 |
| 24-Sep-2025 | 4,220.00 | 4,230.00 | 4,170.00 | 4,190.00 | 28,653,700 | 0 |
| 23-Sep-2025 | 4,210.00 | 4,240.00 | 4,170.00 | 4,200.00 | 39,154,400 | 0 |
| 22-Sep-2025 | 4,270.00 | 4,280.00 | 4,170.00 | 4,210.00 | 63,520,200 | 0 |
| 19-Sep-2025 | 4,250.00 | 4,290.00 | 4,210.00 | 4,270.00 | 100,584,800 | 0 |
| 18-Sep-2025 | 4,480.00 | 4,490.00 | 4,250.00 | 4,340.00 | 90,929,900 | 0 |
| 17-Sep-2025 | 4,390.00 | 4,450.00 | 4,330.00 | 4,450.00 | 54,546,000 | 0 |
| 16-Sep-2025 | 4,440.00 | 4,450.00 | 4,320.00 | 4,370.00 | 52,083,500 | 0 |
| 15-Sep-2025 | 4,550.00 | 4,600.00 | 4,410.00 | 4,410.00 | 74,523,200 | 0 |
| 12-Sep-2025 | 4,430.00 | 4,530.00 | 4,330.00 | 4,520.00 | 109,797,000 | 0 |
| 11-Sep-2025 | 4,210.00 | 4,430.00 | 4,210.00 | 4,420.00 | 130,159,900 | 0 |
| 10-Sep-2025 | 4,100.00 | 4,140.00 | 4,080.00 | 4,100.00 | 64,536,400 | 0 |
| 09-Sep-2025 | 4,160.00 | 4,200.00 | 4,020.00 | 4,080.00 | 102,884,200 | 0 |
| 08-Sep-2025 | 4,430.00 | 4,440.00 | 4,050.00 | 4,180.00 | 55,687,200 | 0 |
| 04-Sep-2025 | 4,410.00 | 4,410.00 | 4,340.00 | 4,370.00 | 17,346,200 | 0 |
| 03-Sep-2025 | 4,320.00 | 4,410.00 | 4,320.00 | 4,410.00 | 29,754,100 | 0 |
| 02-Sep-2025 | 4,340.00 | 4,430.00 | 4,290.00 | 4,310.00 | 28,513,000 | 0 |
| 01-Sep-2025 | 4,170.00 | 4,400.00 | 4,150.00 | 4,320.00 | 60,513,100 | 0 |
| 29-Aug-2025 | 4,440.00 | 4,460.00 | 4,350.00 | 4,380.00 | 60,711,900 | 0 |
| 28-Aug-2025 | 4,480.00 | 4,500.00 | 4,450.00 | 4,460.00 | 37,274,600 | 0 |
| 27-Aug-2025 | 4,500.00 | 4,500.00 | 4,400.00 | 4,450.00 | 45,966,700 | 0 |
| 26-Aug-2025 | 4,430.00 | 4,540.00 | 4,370.00 | 4,540.00 | 85,603,900 | 0 |
| 25-Aug-2025 | 4,460.00 | 4,520.00 | 4,440.00 | 4,450.00 | 53,434,200 | 0 |
| 22-Aug-2025 | 4,500.00 | 4,500.00 | 4,380.00 | 4,390.00 | 32,633,000 | 0 |
| 21-Aug-2025 | 4,420.00 | 4,490.00 | 4,400.00 | 4,490.00 | 60,899,400 | 0 |
| 20-Aug-2025 | 4,290.00 | 4,450.00 | 4,290.00 | 4,430.00 | 52,897,600 | 0 |
| 19-Aug-2025 | 4,360.00 | 4,360.00 | 4,280.00 | 4,330.00 | 34,407,300 | 0 |
| 15-Aug-2025 | 4,370.00 | 4,450.00 | 4,370.00 | 4,370.00 | 62,301,400 | 0 |
| 14-Aug-2025 | 4,400.00 | 4,400.00 | 4,360.00 | 4,390.00 | 43,156,900 | 0 |
| 13-Aug-2025 | 4,390.00 | 4,420.00 | 4,310.00 | 4,370.00 | 54,042,400 | 0 |
| 12-Aug-2025 | 4,220.00 | 4,420.00 | 4,210.00 | 4,360.00 | 120,908,000 | 0 |
| 11-Aug-2025 | 4,090.00 | 4,220.00 | 4,080.00 | 4,200.00 | 61,703,500 | 0 |
| 08-Aug-2025 | 4,090.00 | 4,100.00 | 4,070.00 | 4,070.00 | 43,531,000 | 0 |
| 07-Aug-2025 | 4,120.00 | 4,140.00 | 4,100.00 | 4,120.00 | 21,207,800 | 0 |
| 06-Aug-2025 | 4,220.00 | 4,230.00 | 4,100.00 | 4,100.00 | 27,975,700 | 0 |
| 05-Aug-2025 | 4,040.00 | 4,230.00 | 4,040.00 | 4,220.00 | 93,772,600 | 0 |
| 04-Aug-2025 | 4,000.00 | 4,030.00 | 3,990.00 | 4,010.00 | 30,440,700 | 0 |
| 01-Aug-2025 | 4,050.00 | 4,070.00 | 4,010.00 | 4,010.00 | 32,295,500 | 0 |
| 31-Jul-2025 | 4,100.00 | 4,110.00 | 4,010.00 | 4,010.00 | 50,384,500 | 0 |
| 30-Jul-2025 | 4,150.00 | 4,160.00 | 4,090.00 | 4,120.00 | 33,919,100 | 0 |
| 29-Jul-2025 | 4,200.00 | 4,200.00 | 4,120.00 | 4,150.00 | 27,287,100 | 0 |
| 28-Jul-2025 | 4,110.00 | 4,220.00 | 4,090.00 | 4,210.00 | 45,451,600 | 0 |
| 25-Jul-2025 | 4,160.00 | 4,180.00 | 4,070.00 | 4,090.00 | 48,597,600 | 0 |
| 24-Jul-2025 | 4,100.00 | 4,250.00 | 4,080.00 | 4,220.00 | 57,276,100 | 0 |
| 23-Jul-2025 | 4,080.00 | 4,100.00 | 4,040.00 | 4,100.00 | 23,315,700 | 0 |
| 22-Jul-2025 | 4,090.00 | 4,090.00 | 4,040.00 | 4,050.00 | 32,607,800 | 0 |
| 21-Jul-2025 | 4,140.00 | 4,140.00 | 4,070.00 | 4,070.00 | 35,004,100 | 0 |
| 18-Jul-2025 | 4,120.00 | 4,150.00 | 4,100.00 | 4,120.00 | 35,072,000 | 0 |
| 17-Jul-2025 | 4,140.00 | 4,140.00 | 4,090.00 | 4,110.00 | 25,818,000 | 0 |
| 16-Jul-2025 | 4,130.00 | 4,150.00 | 4,080.00 | 4,130.00 | 66,349,800 | 0 |
| 15-Jul-2025 | 4,040.00 | 4,070.00 | 4,010.00 | 4,050.00 | 30,497,400 | 0 |
| 14-Jul-2025 | 4,190.00 | 4,190.00 | 4,000.00 | 4,040.00 | 68,377,100 | 0 |
| 11-Jul-2025 | 4,130.00 | 4,220.00 | 4,120.00 | 4,180.00 | 48,939,300 | 0 |
| 10-Jul-2025 | 3,980.00 | 4,140.00 | 3,980.00 | 4,110.00 | 44,060,900 | 0 |
| 09-Jul-2025 | 3,960.00 | 4,000.00 | 3,950.00 | 4,000.00 | 27,904,300 | 0 |
| 08-Jul-2025 | 3,980.00 | 4,020.00 | 3,950.00 | 3,970.00 | 27,867,600 | 0 |
| 07-Jul-2025 | 4,000.00 | 4,010.00 | 3,930.00 | 4,000.00 | 28,005,400 | 0 |
| 04-Jul-2025 | 3,970.00 | 4,010.00 | 3,950.00 | 4,000.00 | 30,396,500 | 0 |
| 03-Jul-2025 | 4,010.00 | 4,060.00 | 3,970.00 | 3,970.00 | 49,947,500 | 0 |
| 02-Jul-2025 | 4,010.00 | 4,040.00 | 3,970.00 | 4,020.00 | 31,192,900 | 0 |
| 01-Jul-2025 | 4,120.00 | 4,130.00 | 4,000.00 | 4,010.00 | 55,711,200 | 0 |
| 30-Jun-2025 | 4,130.00 | 4,130.00 | 4,050.00 | 4,120.00 | 53,732,100 | 0 |
| 26-Jun-2025 | 4,110.00 | 4,120.00 | 4,050.00 | 4,120.00 | 31,912,200 | 0 |
| 25-Jun-2025 | 4,200.00 | 4,200.00 | 4,060.00 | 4,110.00 | 33,883,900 | 0 |
| 24-Jun-2025 | 4,160.00 | 4,210.00 | 4,140.00 | 4,140.00 | 51,925,200 | 0 |
| 23-Jun-2025 | 4,060.00 | 4,100.00 | 3,970.00 | 4,060.00 | 53,486,300 | 0 |
| 20-Jun-2025 | 4,120.00 | 4,140.00 | 4,050.00 | 4,110.00 | 178,503,500 | 0 |
| 19-Jun-2025 | 4,300.00 | 4,300.00 | 4,100.00 | 4,130.00 | 87,781,700 | 0 |
| 18-Jun-2025 | 4,350.00 | 4,360.00 | 4,250.00 | 4,300.00 | 40,711,200 | 0 |
| 17-Jun-2025 | 4,400.00 | 4,420.00 | 4,350.00 | 4,360.00 | 44,876,400 | 0 |
| 16-Jun-2025 | 4,490.00 | 4,490.00 | 4,360.00 | 4,400.00 | 90,223,800 | 0 |
| 13-Jun-2025 | 4,480.00 | 4,540.00 | 4,450.00 | 4,540.00 | 30,548,300 | 0 |
| 12-Jun-2025 | 4,530.00 | 4,540.00 | 4,480.00 | 4,540.00 | 29,571,100 | 0 |
| 11-Jun-2025 | 4,530.00 | 4,540.00 | 4,480.00 | 4,540.00 | 35,008,700 | 0 |
| 10-Jun-2025 | 4,470.00 | 4,520.00 | 4,450.00 | 4,520.00 | 45,818,600 | 0 |
| 05-Jun-2025 | 4,310.00 | 4,420.00 | 4,310.00 | 4,420.00 | 36,143,400 | 0 |
| 04-Jun-2025 | 4,420.00 | 4,420.00 | 4,300.00 | 4,300.00 | 35,499,900 | 0 |
| 03-Jun-2025 | 4,350.00 | 4,380.00 | 4,260.00 | 4,370.00 | 42,954,800 | 0 |
| 02-Jun-2025 | 4,480.00 | 4,480.00 | 4,300.00 | 4,370.00 | 68,993,300 | 0 |
| 28-May-2025 | 4,520.00 | 4,540.00 | 4,470.00 | 4,490.00 | 63,745,800 | 0 |
| 27-May-2025 | 4,500.00 | 4,530.00 | 4,460.00 | 4,530.00 | 40,871,300 | 0 |
| 26-May-2025 | 4,510.00 | 4,520.00 | 4,420.00 | 4,500.00 | 36,713,800 | 0 |
| 23-May-2025 | 4,510.00 | 4,520.00 | 4,480.00 | 4,510.00 | 21,621,500 | 0 |
| 22-May-2025 | 4,520.00 | 4,540.00 | 4,470.00 | 4,470.00 | 42,314,700 | 0 |
| 21-May-2025 | 4,480.00 | 4,580.00 | 4,470.00 | 4,520.00 | 79,967,600 | 0 |
| 20-May-2025 | 4,460.00 | 4,570.00 | 4,420.00 | 4,450.00 | 81,048,500 | 0 |
| 19-May-2025 | 4,480.00 | 4,520.00 | 4,430.00 | 4,460.00 | 60,120,200 | 0 |
| 16-May-2025 | 4,530.00 | 4,530.00 | 4,360.00 | 4,500.00 | 88,956,700 | 0 |
| 15-May-2025 | 4,390.00 | 4,530.00 | 4,390.00 | 4,500.00 | 120,598,100 | 0 |
| 14-May-2025 | 4,180.00 | 4,370.00 | 4,160.00 | 4,370.00 | 179,465,400 | 0 |
| 09-May-2025 | 4,120.00 | 4,140.00 | 4,060.00 | 4,100.00 | 37,787,800 | 0 |
| 08-May-2025 | 4,160.00 | 4,220.00 | 4,080.00 | 4,120.00 | 77,995,600 | 0 |
| 07-May-2025 | 4,190.00 | 4,200.00 | 4,140.00 | 4,160.00 | 57,689,300 | 0 |