| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Oct-2025 | 3,740.00 | 3,750.00 | 3,680.00 | 3,690.00 | 14,000 | 0 |
| 03-Oct-2025 | 3,750.00 | 3,760.00 | 3,700.00 | 3,720.00 | 15,500 | 0 |
| 02-Oct-2025 | 3,790.00 | 3,790.00 | 3,700.00 | 3,730.00 | 25,300 | 0 |
| 01-Oct-2025 | 3,850.00 | 3,850.00 | 3,790.00 | 3,790.00 | 4,600 | 0 |
| 30-Sep-2025 | 3,880.00 | 3,880.00 | 3,790.00 | 3,790.00 | 14,700 | 0 |
| 29-Sep-2025 | 3,850.00 | 3,870.00 | 3,800.00 | 3,800.00 | 26,300 | 0 |
| 26-Sep-2025 | 3,850.00 | 3,870.00 | 3,800.00 | 3,850.00 | 15,900 | 0 |
| 25-Sep-2025 | 3,830.00 | 3,850.00 | 3,780.00 | 3,850.00 | 30,500 | 0 |
| 24-Sep-2025 | 3,880.00 | 3,900.00 | 3,780.00 | 3,800.00 | 17,400 | 0 |
| 23-Sep-2025 | 3,910.00 | 3,910.00 | 3,810.00 | 3,880.00 | 31,500 | 0 |
| 22-Sep-2025 | 3,670.00 | 4,190.00 | 3,670.00 | 3,920.00 | 146,000 | 0 |
| 19-Sep-2025 | 3,620.00 | 3,680.00 | 3,610.00 | 3,670.00 | 65,100 | 0 |
| 18-Sep-2025 | 3,620.00 | 3,680.00 | 3,590.00 | 3,630.00 | 70,200 | 0 |
| 17-Sep-2025 | 3,610.00 | 3,650.00 | 3,570.00 | 3,620.00 | 124,700 | 0 |
| 16-Sep-2025 | 3,620.00 | 3,650.00 | 3,550.00 | 3,610.00 | 120,400 | 0 |
| 15-Sep-2025 | 3,630.00 | 3,660.00 | 3,590.00 | 3,620.00 | 51,700 | 0 |
| 12-Sep-2025 | 3,660.00 | 3,660.00 | 3,580.00 | 3,620.00 | 42,000 | 0 |
| 11-Sep-2025 | 3,670.00 | 3,700.00 | 3,600.00 | 3,660.00 | 23,900 | 0 |
| 10-Sep-2025 | 3,710.00 | 3,710.00 | 3,600.00 | 3,660.00 | 59,500 | 0 |
| 09-Sep-2025 | 3,750.00 | 3,750.00 | 3,660.00 | 3,710.00 | 22,500 | 0 |
| 08-Sep-2025 | 3,780.00 | 3,780.00 | 3,710.00 | 3,710.00 | 42,000 | 0 |
| 04-Sep-2025 | 3,810.00 | 3,890.00 | 3,650.00 | 3,780.00 | 65,900 | 0 |
| 03-Sep-2025 | 3,830.00 | 3,830.00 | 3,730.00 | 3,800.00 | 35,800 | 0 |
| 02-Sep-2025 | 3,820.00 | 3,930.00 | 3,800.00 | 3,820.00 | 64,100 | 0 |
| 01-Sep-2025 | 3,770.00 | 3,820.00 | 3,550.00 | 3,820.00 | 54,100 | 0 |
| 29-Aug-2025 | 3,820.00 | 3,820.00 | 3,740.00 | 3,770.00 | 43,200 | 0 |
| 28-Aug-2025 | 3,760.00 | 3,820.00 | 3,750.00 | 3,820.00 | 57,600 | 0 |
| 27-Aug-2025 | 3,810.00 | 3,810.00 | 3,760.00 | 3,760.00 | 41,600 | 0 |
| 26-Aug-2025 | 3,860.00 | 3,880.00 | 3,780.00 | 3,810.00 | 67,000 | 0 |
| 25-Aug-2025 | 3,870.00 | 3,880.00 | 3,800.00 | 3,860.00 | 110,400 | 0 |
| 22-Aug-2025 | 3,880.00 | 3,900.00 | 3,850.00 | 3,880.00 | 42,500 | 0 |
| 21-Aug-2025 | 3,940.00 | 3,940.00 | 3,870.00 | 3,900.00 | 64,700 | 0 |
| 20-Aug-2025 | 3,920.00 | 3,950.00 | 3,910.00 | 3,940.00 | 31,000 | 0 |
| 19-Aug-2025 | 3,990.00 | 3,990.00 | 3,920.00 | 3,920.00 | 52,200 | 0 |
| 15-Aug-2025 | 3,990.00 | 3,990.00 | 3,950.00 | 3,950.00 | 71,400 | 0 |
| 14-Aug-2025 | 4,000.00 | 4,010.00 | 3,980.00 | 3,980.00 | 48,200 | 0 |
| 13-Aug-2025 | 4,010.00 | 4,010.00 | 4,000.00 | 4,000.00 | 24,200 | 0 |
| 12-Aug-2025 | 4,000.00 | 4,010.00 | 3,990.00 | 4,010.00 | 13,700 | 0 |
| 11-Aug-2025 | 4,000.00 | 4,000.00 | 3,980.00 | 4,000.00 | 19,700 | 0 |
| 08-Aug-2025 | 4,020.00 | 4,020.00 | 3,980.00 | 3,990.00 | 18,800 | 0 |
| 07-Aug-2025 | 4,000.00 | 4,020.00 | 3,980.00 | 4,020.00 | 15,600 | 0 |
| 06-Aug-2025 | 4,020.00 | 4,020.00 | 3,990.00 | 4,000.00 | 11,600 | 0 |
| 05-Aug-2025 | 4,010.00 | 4,050.00 | 4,000.00 | 4,000.00 | 14,000 | 0 |
| 04-Aug-2025 | 4,050.00 | 4,050.00 | 4,010.00 | 4,030.00 | 17,100 | 0 |
| 01-Aug-2025 | 4,080.00 | 4,080.00 | 4,020.00 | 4,040.00 | 32,900 | 0 |
| 31-Jul-2025 | 4,060.00 | 4,060.00 | 4,020.00 | 4,050.00 | 8,200 | 0 |
| 30-Jul-2025 | 4,020.00 | 4,070.00 | 3,970.00 | 4,060.00 | 119,500 | 0 |
| 29-Jul-2025 | 4,030.00 | 4,050.00 | 4,020.00 | 4,020.00 | 75,400 | 0 |
| 28-Jul-2025 | 4,030.00 | 4,050.00 | 4,020.00 | 4,030.00 | 140,100 | 0 |
| 25-Jul-2025 | 4,020.00 | 4,030.00 | 4,020.00 | 4,030.00 | 32,800 | 0 |
| 24-Jul-2025 | 4,040.00 | 4,040.00 | 4,010.00 | 4,020.00 | 16,700 | 0 |
| 23-Jul-2025 | 4,030.00 | 4,040.00 | 4,020.00 | 4,040.00 | 7,000 | 0 |
| 22-Jul-2025 | 4,030.00 | 4,080.00 | 4,020.00 | 4,030.00 | 35,500 | 0 |
| 21-Jul-2025 | 4,010.00 | 4,090.00 | 4,000.00 | 4,020.00 | 120,100 | 0 |
| 18-Jul-2025 | 4,050.00 | 4,200.00 | 4,010.00 | 4,020.00 | 141,200 | 0 |
| 17-Jul-2025 | 4,230.00 | 4,230.00 | 4,030.00 | 4,050.00 | 92,700 | 0 |
| 16-Jul-2025 | 4,320.00 | 4,320.00 | 4,180.00 | 4,250.00 | 52,100 | 0 |
| 15-Jul-2025 | 4,340.00 | 4,340.00 | 4,310.00 | 4,320.00 | 5,500 | 0 |
| 14-Jul-2025 | 4,380.00 | 4,400.00 | 4,290.00 | 4,340.00 | 42,100 | 0 |
| 11-Jul-2025 | 4,430.00 | 4,500.00 | 4,370.00 | 4,380.00 | 29,900 | 0 |
| 10-Jul-2025 | 4,410.00 | 4,450.00 | 4,360.00 | 4,420.00 | 15,400 | 0 |
| 09-Jul-2025 | 4,450.00 | 4,450.00 | 4,150.00 | 4,430.00 | 11,700 | 0 |
| 08-Jul-2025 | 4,510.00 | 4,510.00 | 4,410.00 | 4,450.00 | 13,500 | 0 |
| 07-Jul-2025 | 4,550.00 | 4,570.00 | 4,490.00 | 4,510.00 | 4,400 | 0 |
| 04-Jul-2025 | 4,500.00 | 4,550.00 | 4,500.00 | 4,550.00 | 1,700 | 0 |
| 03-Jul-2025 | 4,510.00 | 4,510.00 | 4,500.00 | 4,510.00 | 3,300 | 0 |
| 02-Jul-2025 | 4,550.00 | 4,550.00 | 4,500.00 | 4,510.00 | 6,000 | 0 |
| 01-Jul-2025 | 4,560.00 | 4,640.00 | 4,550.00 | 4,550.00 | 17,100 | 0 |
| 30-Jun-2025 | 4,590.00 | 4,590.00 | 4,550.00 | 4,560.00 | 7,300 | 0 |
| 26-Jun-2025 | 4,600.00 | 4,630.00 | 4,600.00 | 4,600.00 | 3,500 | 0 |
| 25-Jun-2025 | 4,650.00 | 4,650.00 | 4,630.00 | 4,630.00 | 5,500 | 0 |
| 24-Jun-2025 | 4,590.00 | 4,730.00 | 4,590.00 | 4,650.00 | 4,700 | 0 |
| 23-Jun-2025 | 4,620.00 | 4,620.00 | 4,580.00 | 4,590.00 | 21,300 | 0 |
| 20-Jun-2025 | 4,650.00 | 4,650.00 | 4,620.00 | 4,620.00 | 12,500 | 0 |
| 19-Jun-2025 | 4,690.00 | 4,690.00 | 4,640.00 | 4,650.00 | 5,800 | 0 |
| 18-Jun-2025 | 4,650.00 | 4,710.00 | 4,630.00 | 4,690.00 | 21,100 | 0 |
| 17-Jun-2025 | 4,660.00 | 4,660.00 | 4,630.00 | 4,650.00 | 21,300 | 0 |
| 16-Jun-2025 | 4,640.00 | 4,660.00 | 4,640.00 | 4,660.00 | 18,000 | 0 |
| 13-Jun-2025 | 4,640.00 | 4,660.00 | 4,630.00 | 4,640.00 | 17,300 | 0 |
| 12-Jun-2025 | 4,650.00 | 4,660.00 | 4,630.00 | 4,640.00 | 9,700 | 0 |
| 11-Jun-2025 | 4,670.00 | 4,680.00 | 4,630.00 | 4,660.00 | 11,900 | 0 |
| 10-Jun-2025 | 4,680.00 | 4,690.00 | 4,670.00 | 4,680.00 | 30,000 | 0 |
| 05-Jun-2025 | 4,730.00 | 4,750.00 | 4,680.00 | 4,680.00 | 7,800 | 0 |
| 04-Jun-2025 | 4,750.00 | 4,750.00 | 4,650.00 | 4,710.00 | 12,200 | 0 |
| 03-Jun-2025 | 4,780.00 | 4,780.00 | 4,720.00 | 4,750.00 | 5,400 | 0 |
| 02-Jun-2025 | 4,770.00 | 4,790.00 | 4,730.00 | 4,750.00 | 25,100 | 0 |
| 28-May-2025 | 4,740.00 | 4,820.00 | 4,740.00 | 4,770.00 | 5,700 | 0 |
| 27-May-2025 | 4,820.00 | 4,820.00 | 4,730.00 | 4,740.00 | 31,800 | 0 |
| 26-May-2025 | 4,840.00 | 4,860.00 | 4,750.00 | 4,770.00 | 15,700 | 0 |
| 23-May-2025 | 4,870.00 | 4,870.00 | 4,830.00 | 4,830.00 | 7,200 | 0 |
| 22-May-2025 | 4,850.00 | 4,920.00 | 4,850.00 | 4,850.00 | 27,000 | 0 |
| 21-May-2025 | 4,810.00 | 4,900.00 | 4,810.00 | 4,850.00 | 35,100 | 0 |
| 20-May-2025 | 4,780.00 | 4,820.00 | 4,780.00 | 4,810.00 | 48,500 | 0 |
| 19-May-2025 | 4,930.00 | 4,950.00 | 4,650.00 | 4,780.00 | 341,300 | 0 |
| 16-May-2025 | 4,940.00 | 4,940.00 | 4,900.00 | 4,930.00 | 77,700 | 0 |
| 15-May-2025 | 5,000.00 | 5,000.00 | 4,920.00 | 4,940.00 | 19,900 | 0 |
| 14-May-2025 | 4,930.00 | 5,050.00 | 4,820.00 | 4,960.00 | 373,900 | 0 |
| 09-May-2025 | 5,050.00 | 5,125.00 | 4,990.00 | 5,075.00 | 300,100 | 0 |
| 08-May-2025 | 5,075.00 | 5,075.00 | 5,025.00 | 5,025.00 | 54,500 | 0 |
| 07-May-2025 | 5,100.00 | 5,100.00 | 5,025.00 | 5,075.00 | 138,000 | 0 |