| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Oct-2025 | 4,400.00 | 5,425.00 | 4,400.00 | 5,425.00 | 1,915,900 | 0 |
| 08-Oct-2025 | 4,350.00 | 4,760.00 | 4,280.00 | 4,340.00 | 169,800 | 0 |
| 07-Oct-2025 | 4,390.00 | 4,450.00 | 4,240.00 | 4,340.00 | 39,300 | 0 |
| 06-Oct-2025 | 4,710.00 | 4,730.00 | 4,330.00 | 4,430.00 | 60,200 | 0 |
| 03-Oct-2025 | 4,290.00 | 4,500.00 | 4,200.00 | 4,500.00 | 51,400 | 0 |
| 02-Oct-2025 | 4,290.00 | 4,290.00 | 4,120.00 | 4,290.00 | 39,100 | 0 |
| 01-Oct-2025 | 4,310.00 | 4,330.00 | 4,270.00 | 4,290.00 | 8,300 | 0 |
| 30-Sep-2025 | 4,300.00 | 4,310.00 | 4,250.00 | 4,310.00 | 10,400 | 0 |
| 29-Sep-2025 | 4,380.00 | 4,450.00 | 4,260.00 | 4,300.00 | 43,500 | 0 |
| 26-Sep-2025 | 4,230.00 | 4,420.00 | 4,230.00 | 4,370.00 | 40,800 | 0 |
| 25-Sep-2025 | 4,200.00 | 4,240.00 | 4,170.00 | 4,230.00 | 17,300 | 0 |
| 24-Sep-2025 | 4,220.00 | 4,270.00 | 4,200.00 | 4,200.00 | 24,200 | 0 |
| 23-Sep-2025 | 4,210.00 | 4,300.00 | 4,170.00 | 4,260.00 | 27,900 | 0 |
| 22-Sep-2025 | 4,240.00 | 4,240.00 | 4,160.00 | 4,210.00 | 12,600 | 0 |
| 19-Sep-2025 | 4,270.00 | 4,270.00 | 4,160.00 | 4,240.00 | 18,000 | 0 |
| 18-Sep-2025 | 4,240.00 | 4,270.00 | 4,190.00 | 4,240.00 | 37,800 | 0 |
| 17-Sep-2025 | 4,290.00 | 4,410.00 | 4,150.00 | 4,240.00 | 38,000 | 0 |
| 16-Sep-2025 | 4,270.00 | 4,380.00 | 4,270.00 | 4,280.00 | 13,800 | 0 |
| 15-Sep-2025 | 4,260.00 | 4,450.00 | 4,240.00 | 4,280.00 | 33,200 | 0 |
| 12-Sep-2025 | 4,150.00 | 4,340.00 | 4,150.00 | 4,260.00 | 31,300 | 0 |
| 11-Sep-2025 | 4,220.00 | 4,220.00 | 4,150.00 | 4,150.00 | 24,000 | 0 |
| 10-Sep-2025 | 4,230.00 | 4,230.00 | 4,130.00 | 4,220.00 | 5,800 | 0 |
| 09-Sep-2025 | 4,200.00 | 4,250.00 | 4,120.00 | 4,250.00 | 36,300 | 0 |
| 08-Sep-2025 | 4,260.00 | 4,290.00 | 4,200.00 | 4,250.00 | 18,800 | 0 |
| 04-Sep-2025 | 4,270.00 | 4,270.00 | 4,210.00 | 4,250.00 | 15,400 | 0 |
| 03-Sep-2025 | 4,320.00 | 4,330.00 | 4,200.00 | 4,260.00 | 20,100 | 0 |
| 02-Sep-2025 | 4,300.00 | 4,400.00 | 4,230.00 | 4,310.00 | 25,700 | 0 |
| 01-Sep-2025 | 4,180.00 | 4,230.00 | 4,080.00 | 4,220.00 | 33,500 | 0 |
| 29-Aug-2025 | 4,400.00 | 4,400.00 | 4,080.00 | 4,260.00 | 93,300 | 0 |
| 28-Aug-2025 | 4,300.00 | 4,420.00 | 4,280.00 | 4,380.00 | 67,400 | 0 |
| 27-Aug-2025 | 4,280.00 | 4,450.00 | 4,200.00 | 4,290.00 | 64,200 | 0 |
| 26-Aug-2025 | 4,350.00 | 4,350.00 | 4,270.00 | 4,280.00 | 38,500 | 0 |
| 25-Aug-2025 | 4,420.00 | 4,440.00 | 4,340.00 | 4,350.00 | 52,800 | 0 |
| 22-Aug-2025 | 4,420.00 | 4,420.00 | 4,350.00 | 4,410.00 | 42,300 | 0 |
| 21-Aug-2025 | 4,380.00 | 4,450.00 | 4,340.00 | 4,420.00 | 30,100 | 0 |
| 20-Aug-2025 | 4,400.00 | 4,400.00 | 4,300.00 | 4,380.00 | 23,400 | 0 |
| 19-Aug-2025 | 4,350.00 | 4,410.00 | 4,310.00 | 4,350.00 | 58,800 | 0 |
| 15-Aug-2025 | 4,300.00 | 4,500.00 | 4,250.00 | 4,340.00 | 52,400 | 0 |
| 14-Aug-2025 | 4,320.00 | 4,320.00 | 4,270.00 | 4,290.00 | 67,800 | 0 |
| 13-Aug-2025 | 4,380.00 | 4,430.00 | 4,300.00 | 4,340.00 | 40,500 | 0 |
| 12-Aug-2025 | 4,350.00 | 4,390.00 | 4,250.00 | 4,380.00 | 45,100 | 0 |
| 11-Aug-2025 | 4,230.00 | 4,380.00 | 4,220.00 | 4,350.00 | 48,300 | 0 |
| 08-Aug-2025 | 4,340.00 | 4,340.00 | 4,230.00 | 4,230.00 | 48,500 | 0 |
| 07-Aug-2025 | 4,320.00 | 4,350.00 | 4,260.00 | 4,340.00 | 30,500 | 0 |
| 06-Aug-2025 | 4,400.00 | 4,510.00 | 4,150.00 | 4,320.00 | 56,500 | 0 |
| 05-Aug-2025 | 4,390.00 | 4,390.00 | 4,110.00 | 4,340.00 | 47,700 | 0 |
| 04-Aug-2025 | 4,400.00 | 4,400.00 | 4,300.00 | 4,390.00 | 28,600 | 0 |
| 01-Aug-2025 | 4,370.00 | 4,440.00 | 4,360.00 | 4,400.00 | 38,300 | 0 |
| 31-Jul-2025 | 4,550.00 | 4,600.00 | 4,350.00 | 4,440.00 | 66,300 | 0 |
| 30-Jul-2025 | 4,640.00 | 4,690.00 | 4,550.00 | 4,550.00 | 80,500 | 0 |
| 29-Jul-2025 | 4,800.00 | 4,820.00 | 4,600.00 | 4,640.00 | 135,400 | 0 |
| 28-Jul-2025 | 4,780.00 | 4,900.00 | 4,710.00 | 4,780.00 | 77,000 | 0 |
| 25-Jul-2025 | 4,690.00 | 4,750.00 | 4,690.00 | 4,740.00 | 49,300 | 0 |
| 24-Jul-2025 | 4,670.00 | 4,750.00 | 4,600.00 | 4,650.00 | 125,700 | 0 |
| 23-Jul-2025 | 4,790.00 | 4,960.00 | 4,550.00 | 4,640.00 | 367,600 | 0 |
| 22-Jul-2025 | 4,850.00 | 4,900.00 | 4,610.00 | 4,620.00 | 125,800 | 0 |
| 21-Jul-2025 | 4,610.00 | 4,970.00 | 4,560.00 | 4,850.00 | 311,700 | 0 |
| 18-Jul-2025 | 5,175.00 | 5,275.00 | 4,550.00 | 4,640.00 | 793,700 | 0 |
| 17-Jul-2025 | 5,100.00 | 5,725.00 | 4,500.00 | 5,175.00 | 2,200,200 | 0 |
| 16-Jul-2025 | 3,890.00 | 4,810.00 | 3,850.00 | 4,810.00 | 428,000 | 0 |
| 15-Jul-2025 | 3,900.00 | 3,900.00 | 3,810.00 | 3,850.00 | 23,700 | 0 |
| 14-Jul-2025 | 3,930.00 | 3,940.00 | 3,870.00 | 3,900.00 | 123,700 | 0 |
| 11-Jul-2025 | 3,870.00 | 3,930.00 | 3,870.00 | 3,900.00 | 11,600 | 0 |
| 10-Jul-2025 | 3,930.00 | 3,930.00 | 3,900.00 | 3,900.00 | 14,400 | 0 |
| 09-Jul-2025 | 3,910.00 | 3,940.00 | 3,900.00 | 3,910.00 | 9,900 | 0 |
| 08-Jul-2025 | 3,840.00 | 3,930.00 | 3,840.00 | 3,920.00 | 17,400 | 0 |
| 07-Jul-2025 | 3,800.00 | 3,900.00 | 3,790.00 | 3,840.00 | 11,800 | 0 |
| 04-Jul-2025 | 3,780.00 | 3,800.00 | 3,780.00 | 3,800.00 | 9,200 | 0 |
| 03-Jul-2025 | 3,790.00 | 3,810.00 | 3,750.00 | 3,770.00 | 14,300 | 0 |
| 02-Jul-2025 | 3,780.00 | 3,820.00 | 3,750.00 | 3,790.00 | 18,000 | 0 |
| 01-Jul-2025 | 3,780.00 | 3,840.00 | 3,760.00 | 3,780.00 | 23,000 | 0 |
| 30-Jun-2025 | 3,710.00 | 3,850.00 | 3,700.00 | 3,760.00 | 25,900 | 0 |
| 26-Jun-2025 | 3,750.00 | 3,750.00 | 3,700.00 | 3,710.00 | 7,600 | 0 |
| 25-Jun-2025 | 3,750.00 | 3,770.00 | 3,700.00 | 3,750.00 | 4,200 | 0 |
| 24-Jun-2025 | 3,720.00 | 3,810.00 | 3,720.00 | 3,750.00 | 7,900 | 0 |
| 23-Jun-2025 | 3,790.00 | 3,790.00 | 3,600.00 | 3,720.00 | 29,900 | 0 |
| 20-Jun-2025 | 3,820.00 | 3,820.00 | 3,710.00 | 3,810.00 | 27,000 | 0 |
| 19-Jun-2025 | 3,900.00 | 3,930.00 | 3,790.00 | 3,820.00 | 50,300 | 0 |
| 18-Jun-2025 | 3,920.00 | 4,000.00 | 3,870.00 | 3,910.00 | 35,300 | 0 |
| 17-Jun-2025 | 3,890.00 | 3,930.00 | 3,860.00 | 3,920.00 | 52,000 | 0 |
| 16-Jun-2025 | 3,890.00 | 3,950.00 | 3,870.00 | 3,890.00 | 10,200 | 0 |
| 13-Jun-2025 | 3,920.00 | 3,960.00 | 3,870.00 | 3,920.00 | 15,800 | 0 |
| 12-Jun-2025 | 3,980.00 | 4,040.00 | 3,890.00 | 3,910.00 | 47,600 | 0 |
| 11-Jun-2025 | 3,990.00 | 3,990.00 | 3,930.00 | 3,990.00 | 20,400 | 0 |
| 10-Jun-2025 | 3,880.00 | 4,020.00 | 3,880.00 | 3,980.00 | 40,000 | 0 |
| 05-Jun-2025 | 3,880.00 | 3,910.00 | 3,860.00 | 3,890.00 | 17,100 | 0 |
| 04-Jun-2025 | 3,870.00 | 3,890.00 | 3,870.00 | 3,880.00 | 19,500 | 0 |
| 03-Jun-2025 | 3,890.00 | 3,910.00 | 3,850.00 | 3,900.00 | 31,200 | 0 |
| 02-Jun-2025 | 3,920.00 | 3,930.00 | 3,890.00 | 3,920.00 | 32,700 | 0 |
| 28-May-2025 | 3,920.00 | 3,970.00 | 3,880.00 | 3,930.00 | 54,700 | 0 |
| 27-May-2025 | 3,950.00 | 3,970.00 | 3,920.00 | 3,930.00 | 27,300 | 0 |
| 26-May-2025 | 3,970.00 | 3,970.00 | 3,910.00 | 3,950.00 | 32,300 | 0 |
| 23-May-2025 | 3,950.00 | 3,960.00 | 3,940.00 | 3,960.00 | 12,200 | 0 |
| 22-May-2025 | 3,960.00 | 3,960.00 | 3,910.00 | 3,950.00 | 19,400 | 0 |
| 21-May-2025 | 3,910.00 | 3,960.00 | 3,910.00 | 3,940.00 | 11,000 | 0 |
| 20-May-2025 | 3,960.00 | 3,960.00 | 3,890.00 | 3,900.00 | 62,100 | 0 |
| 19-May-2025 | 3,970.00 | 3,970.00 | 3,900.00 | 3,940.00 | 34,400 | 0 |
| 16-May-2025 | 3,940.00 | 3,970.00 | 3,940.00 | 3,970.00 | 37,900 | 0 |
| 15-May-2025 | 3,950.00 | 3,960.00 | 3,910.00 | 3,940.00 | 17,900 | 0 |
| 14-May-2025 | 4,050.00 | 4,050.00 | 3,860.00 | 3,950.00 | 74,700 | 0 |