| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Oct-2025 | 645.00 | 760.00 | 635.00 | 715.00 | 12,545,800 | 0 |
| 03-Oct-2025 | 625.00 | 660.00 | 620.00 | 635.00 | 2,917,700 | 0 |
| 02-Oct-2025 | 625.00 | 635.00 | 620.00 | 620.00 | 887,700 | 0 |
| 01-Oct-2025 | 640.00 | 640.00 | 615.00 | 625.00 | 2,004,400 | 0 |
| 30-Sep-2025 | 615.00 | 640.00 | 605.00 | 625.00 | 3,457,800 | 0 |
| 29-Sep-2025 | 605.00 | 615.00 | 600.00 | 615.00 | 805,400 | 0 |
| 26-Sep-2025 | 605.00 | 610.00 | 600.00 | 605.00 | 170,600 | 0 |
| 25-Sep-2025 | 605.00 | 610.00 | 595.00 | 605.00 | 1,165,400 | 0 |
| 24-Sep-2025 | 615.00 | 615.00 | 600.00 | 605.00 | 784,300 | 0 |
| 23-Sep-2025 | 610.00 | 620.00 | 605.00 | 605.00 | 801,600 | 0 |
| 22-Sep-2025 | 630.00 | 630.00 | 605.00 | 610.00 | 811,700 | 0 |
| 19-Sep-2025 | 615.00 | 615.00 | 605.00 | 605.00 | 840,600 | 0 |
| 18-Sep-2025 | 610.00 | 665.00 | 610.00 | 615.00 | 3,536,700 | 0 |
| 17-Sep-2025 | 605.00 | 610.00 | 600.00 | 605.00 | 579,200 | 0 |
| 16-Sep-2025 | 610.00 | 610.00 | 600.00 | 610.00 | 481,900 | 0 |
| 15-Sep-2025 | 600.00 | 615.00 | 600.00 | 610.00 | 656,200 | 0 |
| 12-Sep-2025 | 610.00 | 610.00 | 600.00 | 600.00 | 576,200 | 0 |
| 11-Sep-2025 | 600.00 | 610.00 | 600.00 | 610.00 | 650,100 | 0 |
| 10-Sep-2025 | 610.00 | 620.00 | 600.00 | 605.00 | 1,235,900 | 0 |
| 09-Sep-2025 | 605.00 | 605.00 | 585.00 | 600.00 | 1,476,000 | 0 |
| 08-Sep-2025 | 605.00 | 615.00 | 600.00 | 605.00 | 1,254,700 | 0 |
| 04-Sep-2025 | 620.00 | 620.00 | 600.00 | 600.00 | 966,300 | 0 |
| 03-Sep-2025 | 610.00 | 620.00 | 600.00 | 615.00 | 831,600 | 0 |
| 02-Sep-2025 | 600.00 | 615.00 | 600.00 | 605.00 | 1,479,200 | 0 |
| 01-Sep-2025 | 580.00 | 610.00 | 575.00 | 605.00 | 1,890,500 | 0 |
| 29-Aug-2025 | 615.00 | 615.00 | 600.00 | 610.00 | 2,769,200 | 0 |
| 28-Aug-2025 | 645.00 | 645.00 | 615.00 | 625.00 | 3,034,800 | 0 |
| 27-Aug-2025 | 645.00 | 645.00 | 620.00 | 640.00 | 1,783,700 | 0 |
| 26-Aug-2025 | 645.00 | 655.00 | 640.00 | 645.00 | 1,852,100 | 0 |
| 25-Aug-2025 | 650.00 | 660.00 | 640.00 | 645.00 | 2,395,100 | 0 |
| 22-Aug-2025 | 660.00 | 670.00 | 650.00 | 650.00 | 1,429,000 | 0 |
| 21-Aug-2025 | 675.00 | 695.00 | 650.00 | 660.00 | 2,234,000 | 0 |
| 20-Aug-2025 | 680.00 | 690.00 | 650.00 | 670.00 | 2,792,400 | 0 |
| 19-Aug-2025 | 675.00 | 695.00 | 670.00 | 680.00 | 2,730,000 | 0 |
| 15-Aug-2025 | 695.00 | 705.00 | 670.00 | 675.00 | 2,215,600 | 0 |
| 14-Aug-2025 | 700.00 | 735.00 | 695.00 | 695.00 | 5,477,000 | 0 |
| 13-Aug-2025 | 725.00 | 790.00 | 685.00 | 690.00 | 19,112,300 | 0 |
| 12-Aug-2025 | 630.00 | 735.00 | 620.00 | 715.00 | 20,760,100 | 0 |
| 11-Aug-2025 | 640.00 | 645.00 | 610.00 | 615.00 | 5,000,000 | 0 |
| 08-Aug-2025 | 700.00 | 700.00 | 635.00 | 640.00 | 9,893,600 | 0 |
| 07-Aug-2025 | 800.00 | 810.00 | 680.00 | 700.00 | 16,917,300 | 0 |
| 06-Aug-2025 | 810.00 | 835.00 | 720.00 | 720.00 | 22,488,800 | 0 |
| 05-Aug-2025 | 810.00 | 810.00 | 745.00 | 780.00 | 6,007,800 | 0 |
| 04-Aug-2025 | 700.00 | 835.00 | 680.00 | 835.00 | 19,838,600 | 0 |
| 01-Aug-2025 | 610.00 | 680.00 | 600.00 | 670.00 | 1,600,600 | 0 |
| 31-Jul-2025 | 615.00 | 625.00 | 610.00 | 610.00 | 556,400 | 0 |
| 30-Jul-2025 | 630.00 | 635.00 | 610.00 | 615.00 | 667,300 | 0 |
| 29-Jul-2025 | 650.00 | 660.00 | 615.00 | 640.00 | 2,205,200 | 0 |
| 28-Jul-2025 | 600.00 | 690.00 | 600.00 | 620.00 | 2,559,500 | 0 |
| 25-Jul-2025 | 590.00 | 600.00 | 580.00 | 600.00 | 1,345,300 | 0 |
| 24-Jul-2025 | 580.00 | 590.00 | 570.00 | 590.00 | 145,100 | 0 |
| 23-Jul-2025 | 585.00 | 585.00 | 570.00 | 580.00 | 102,900 | 0 |
| 22-Jul-2025 | 595.00 | 600.00 | 575.00 | 585.00 | 185,100 | 0 |
| 21-Jul-2025 | 585.00 | 600.00 | 575.00 | 590.00 | 225,500 | 0 |
| 18-Jul-2025 | 590.00 | 615.00 | 580.00 | 585.00 | 479,100 | 0 |
| 17-Jul-2025 | 600.00 | 600.00 | 590.00 | 590.00 | 136,400 | 0 |
| 16-Jul-2025 | 600.00 | 600.00 | 585.00 | 595.00 | 211,900 | 0 |
| 15-Jul-2025 | 585.00 | 595.00 | 570.00 | 590.00 | 445,700 | 0 |
| 14-Jul-2025 | 580.00 | 585.00 | 570.00 | 585.00 | 166,700 | 0 |
| 11-Jul-2025 | 575.00 | 580.00 | 570.00 | 580.00 | 128,400 | 0 |
| 10-Jul-2025 | 575.00 | 585.00 | 570.00 | 570.00 | 65,200 | 0 |
| 09-Jul-2025 | 580.00 | 585.00 | 570.00 | 570.00 | 82,400 | 0 |
| 08-Jul-2025 | 575.00 | 585.00 | 570.00 | 580.00 | 87,200 | 0 |
| 07-Jul-2025 | 580.00 | 585.00 | 570.00 | 580.00 | 157,800 | 0 |
| 04-Jul-2025 | 570.00 | 590.00 | 565.00 | 570.00 | 253,400 | 0 |
| 03-Jul-2025 | 575.00 | 585.00 | 570.00 | 570.00 | 130,500 | 0 |
| 02-Jul-2025 | 560.00 | 575.00 | 560.00 | 575.00 | 712,200 | 0 |
| 01-Jul-2025 | 580.00 | 585.00 | 560.00 | 565.00 | 395,700 | 0 |
| 30-Jun-2025 | 580.00 | 590.00 | 580.00 | 580.00 | 174,800 | 0 |
| 26-Jun-2025 | 570.00 | 580.00 | 570.00 | 580.00 | 280,500 | 0 |
| 25-Jun-2025 | 575.00 | 585.00 | 565.00 | 570.00 | 183,700 | 0 |
| 24-Jun-2025 | 595.00 | 595.00 | 570.00 | 575.00 | 616,300 | 0 |
| 23-Jun-2025 | 600.00 | 605.00 | 570.00 | 595.00 | 264,400 | 0 |
| 20-Jun-2025 | 565.00 | 610.00 | 560.00 | 600.00 | 881,300 | 0 |
| 19-Jun-2025 | 575.00 | 575.00 | 565.00 | 565.00 | 266,300 | 0 |
| 18-Jun-2025 | 580.00 | 585.00 | 570.00 | 580.00 | 175,200 | 0 |
| 17-Jun-2025 | 580.00 | 580.00 | 570.00 | 580.00 | 90,400 | 0 |
| 16-Jun-2025 | 580.00 | 580.00 | 575.00 | 575.00 | 108,800 | 0 |
| 13-Jun-2025 | 580.00 | 585.00 | 575.00 | 580.00 | 218,200 | 0 |
| 12-Jun-2025 | 590.00 | 590.00 | 570.00 | 585.00 | 216,500 | 0 |
| 11-Jun-2025 | 585.00 | 590.00 | 575.00 | 590.00 | 288,200 | 0 |
| 10-Jun-2025 | 595.00 | 595.00 | 575.00 | 585.00 | 314,300 | 0 |
| 05-Jun-2025 | 585.00 | 585.00 | 575.00 | 585.00 | 131,500 | 0 |
| 04-Jun-2025 | 590.00 | 595.00 | 580.00 | 590.00 | 114,100 | 0 |
| 03-Jun-2025 | 585.00 | 590.00 | 575.00 | 590.00 | 564,200 | 0 |
| 02-Jun-2025 | 595.00 | 600.00 | 585.00 | 590.00 | 403,600 | 0 |
| 28-May-2025 | 600.00 | 600.00 | 595.00 | 595.00 | 129,000 | 0 |
| 27-May-2025 | 595.00 | 605.00 | 595.00 | 600.00 | 114,600 | 0 |
| 26-May-2025 | 605.00 | 605.00 | 570.00 | 595.00 | 346,900 | 0 |
| 23-May-2025 | 605.00 | 610.00 | 600.00 | 605.00 | 103,200 | 0 |
| 22-May-2025 | 605.00 | 615.00 | 600.00 | 605.00 | 107,200 | 0 |
| 21-May-2025 | 605.00 | 615.00 | 605.00 | 605.00 | 337,800 | 0 |
| 20-May-2025 | 610.00 | 615.00 | 600.00 | 605.00 | 499,300 | 0 |
| 19-May-2025 | 610.00 | 615.00 | 605.00 | 605.00 | 141,100 | 0 |
| 16-May-2025 | 640.00 | 640.00 | 600.00 | 610.00 | 427,400 | 0 |
| 15-May-2025 | 610.00 | 615.00 | 595.00 | 610.00 | 391,100 | 0 |
| 14-May-2025 | 615.00 | 625.00 | 550.00 | 605.00 | 984,900 | 0 |
| 09-May-2025 | 610.00 | 620.00 | 605.00 | 610.00 | 163,500 | 0 |
| 08-May-2025 | 615.00 | 625.00 | 610.00 | 610.00 | 206,900 | 0 |
| 07-May-2025 | 615.00 | 620.00 | 605.00 | 615.00 | 296,400 | 0 |