| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Oct-2025 | 4,600.00 | 4,700.00 | 4,580.00 | 4,680.00 | 2,217,200 | 0 |
| 03-Oct-2025 | 4,480.00 | 4,560.00 | 4,470.00 | 4,530.00 | 766,000 | 0 |
| 02-Oct-2025 | 4,480.00 | 4,520.00 | 4,360.00 | 4,470.00 | 2,138,000 | 0 |
| 01-Oct-2025 | 4,600.00 | 4,600.00 | 4,470.00 | 4,470.00 | 1,582,300 | 0 |
| 30-Sep-2025 | 4,590.00 | 4,660.00 | 4,560.00 | 4,600.00 | 2,204,100 | 0 |
| 29-Sep-2025 | 4,600.00 | 4,620.00 | 4,550.00 | 4,590.00 | 1,508,300 | 0 |
| 26-Sep-2025 | 4,640.00 | 4,720.00 | 4,420.00 | 4,610.00 | 7,071,900 | 0 |
| 25-Sep-2025 | 4,800.00 | 4,800.00 | 4,510.00 | 4,600.00 | 2,544,100 | 0 |
| 24-Sep-2025 | 4,800.00 | 4,860.00 | 4,750.00 | 4,810.00 | 2,192,800 | 0 |
| 23-Sep-2025 | 4,830.00 | 4,840.00 | 4,800.00 | 4,800.00 | 557,900 | 0 |
| 22-Sep-2025 | 4,840.00 | 4,900.00 | 4,800.00 | 4,830.00 | 486,400 | 0 |
| 19-Sep-2025 | 4,820.00 | 4,840.00 | 4,720.00 | 4,840.00 | 1,910,400 | 0 |
| 18-Sep-2025 | 4,810.00 | 4,850.00 | 4,750.00 | 4,820.00 | 967,400 | 0 |
| 17-Sep-2025 | 4,840.00 | 4,880.00 | 4,750.00 | 4,800.00 | 1,783,900 | 0 |
| 16-Sep-2025 | 4,880.00 | 4,880.00 | 4,780.00 | 4,840.00 | 518,900 | 0 |
| 15-Sep-2025 | 4,840.00 | 4,850.00 | 4,770.00 | 4,840.00 | 872,600 | 0 |
| 12-Sep-2025 | 4,800.00 | 4,800.00 | 4,780.00 | 4,800.00 | 8,417,400 | 0 |
| 11-Sep-2025 | 4,810.00 | 4,850.00 | 4,750.00 | 4,800.00 | 895,900 | 0 |
| 10-Sep-2025 | 4,730.00 | 4,890.00 | 4,670.00 | 4,810.00 | 5,542,100 | 0 |
| 09-Sep-2025 | 4,800.00 | 4,800.00 | 4,680.00 | 4,750.00 | 9,499,000 | 0 |
| 08-Sep-2025 | 4,980.00 | 4,990.00 | 4,920.00 | 4,920.00 | 276,900 | 0 |
| 04-Sep-2025 | 4,950.00 | 4,980.00 | 4,880.00 | 4,980.00 | 374,900 | 0 |
| 03-Sep-2025 | 4,860.00 | 4,960.00 | 4,840.00 | 4,950.00 | 926,200 | 0 |
| 02-Sep-2025 | 4,860.00 | 4,880.00 | 4,810.00 | 4,860.00 | 7,626,900 | 0 |
| 01-Sep-2025 | 4,930.00 | 4,940.00 | 4,710.00 | 4,860.00 | 6,463,800 | 0 |
| 29-Aug-2025 | 4,800.00 | 5,100.00 | 4,800.00 | 5,000.00 | 3,961,700 | 0 |
| 28-Aug-2025 | 4,960.00 | 4,960.00 | 4,770.00 | 4,810.00 | 1,713,800 | 0 |
| 27-Aug-2025 | 4,960.00 | 4,960.00 | 4,900.00 | 4,900.00 | 209,000 | 0 |
| 26-Aug-2025 | 4,830.00 | 4,980.00 | 4,830.00 | 4,900.00 | 967,800 | 0 |
| 25-Aug-2025 | 4,970.00 | 5,000.00 | 4,830.00 | 4,830.00 | 1,581,100 | 0 |
| 22-Aug-2025 | 4,870.00 | 4,990.00 | 4,870.00 | 4,970.00 | 839,900 | 0 |
| 21-Aug-2025 | 4,930.00 | 4,930.00 | 4,830.00 | 4,870.00 | 1,175,000 | 0 |
| 20-Aug-2025 | 4,970.00 | 4,970.00 | 4,810.00 | 4,930.00 | 950,300 | 0 |
| 19-Aug-2025 | 5,000.00 | 5,050.00 | 4,850.00 | 4,880.00 | 2,771,200 | 0 |
| 15-Aug-2025 | 4,900.00 | 4,990.00 | 4,890.00 | 4,960.00 | 775,000 | 0 |
| 14-Aug-2025 | 4,920.00 | 4,940.00 | 4,890.00 | 4,890.00 | 1,150,100 | 0 |
| 13-Aug-2025 | 5,000.00 | 5,000.00 | 4,870.00 | 4,920.00 | 589,700 | 0 |
| 12-Aug-2025 | 5,000.00 | 5,075.00 | 4,950.00 | 5,000.00 | 496,100 | 0 |
| 11-Aug-2025 | 5,000.00 | 5,050.00 | 4,970.00 | 5,000.00 | 602,400 | 0 |
| 08-Aug-2025 | 5,000.00 | 5,075.00 | 4,970.00 | 5,000.00 | 673,300 | 0 |
| 07-Aug-2025 | 5,125.00 | 5,125.00 | 4,940.00 | 4,990.00 | 1,766,700 | 0 |
| 06-Aug-2025 | 5,025.00 | 5,100.00 | 4,960.00 | 5,100.00 | 1,683,900 | 0 |
| 05-Aug-2025 | 5,100.00 | 5,125.00 | 4,960.00 | 5,025.00 | 816,800 | 0 |
| 04-Aug-2025 | 5,050.00 | 5,175.00 | 5,025.00 | 5,075.00 | 1,809,500 | 0 |
| 01-Aug-2025 | 4,990.00 | 5,175.00 | 4,980.00 | 5,050.00 | 1,998,500 | 0 |
| 31-Jul-2025 | 5,000.00 | 5,100.00 | 4,930.00 | 4,990.00 | 2,978,300 | 0 |
| 30-Jul-2025 | 4,970.00 | 5,150.00 | 4,900.00 | 5,000.00 | 7,699,600 | 0 |
| 29-Jul-2025 | 4,800.00 | 5,000.00 | 4,800.00 | 4,950.00 | 10,783,200 | 0 |
| 28-Jul-2025 | 4,620.00 | 4,810.00 | 4,610.00 | 4,750.00 | 1,901,500 | 0 |
| 25-Jul-2025 | 4,610.00 | 4,640.00 | 4,580.00 | 4,640.00 | 1,434,000 | 0 |
| 24-Jul-2025 | 4,620.00 | 4,650.00 | 4,570.00 | 4,600.00 | 1,031,400 | 0 |
| 23-Jul-2025 | 4,600.00 | 4,700.00 | 4,510.00 | 4,700.00 | 1,413,300 | 0 |
| 22-Jul-2025 | 4,530.00 | 4,600.00 | 4,480.00 | 4,600.00 | 2,734,100 | 0 |
| 21-Jul-2025 | 4,700.00 | 4,700.00 | 4,490.00 | 4,530.00 | 6,407,800 | 0 |
| 18-Jul-2025 | 4,770.00 | 4,770.00 | 4,700.00 | 4,700.00 | 756,900 | 0 |
| 17-Jul-2025 | 4,650.00 | 4,750.00 | 4,650.00 | 4,750.00 | 840,100 | 0 |
| 16-Jul-2025 | 4,730.00 | 4,730.00 | 4,640.00 | 4,650.00 | 2,962,100 | 0 |
| 15-Jul-2025 | 4,710.00 | 4,760.00 | 4,700.00 | 4,730.00 | 2,291,700 | 0 |
| 14-Jul-2025 | 4,730.00 | 4,760.00 | 4,700.00 | 4,700.00 | 1,851,500 | 0 |
| 11-Jul-2025 | 4,730.00 | 4,740.00 | 4,700.00 | 4,730.00 | 1,554,500 | 0 |
| 10-Jul-2025 | 4,750.00 | 4,750.00 | 4,680.00 | 4,720.00 | 2,050,100 | 0 |
| 09-Jul-2025 | 4,740.00 | 4,790.00 | 4,700.00 | 4,700.00 | 1,913,900 | 0 |
| 08-Jul-2025 | 4,730.00 | 4,790.00 | 4,700.00 | 4,700.00 | 3,375,900 | 0 |
| 07-Jul-2025 | 4,790.00 | 4,850.00 | 4,710.00 | 4,730.00 | 685,900 | 0 |
| 04-Jul-2025 | 4,870.00 | 4,890.00 | 4,780.00 | 4,850.00 | 1,366,400 | 0 |
| 03-Jul-2025 | 4,810.00 | 4,880.00 | 4,790.00 | 4,840.00 | 1,379,500 | 0 |
| 02-Jul-2025 | 4,730.00 | 4,870.00 | 4,700.00 | 4,810.00 | 1,428,500 | 0 |
| 01-Jul-2025 | 4,880.00 | 4,890.00 | 4,710.00 | 4,710.00 | 392,100 | 0 |
| 30-Jun-2025 | 4,790.00 | 4,930.00 | 4,740.00 | 4,870.00 | 3,328,300 | 0 |
| 26-Jun-2025 | 4,700.00 | 4,770.00 | 4,700.00 | 4,770.00 | 960,100 | 0 |
| 25-Jun-2025 | 4,710.00 | 4,740.00 | 4,650.00 | 4,700.00 | 4,342,600 | 0 |
| 24-Jun-2025 | 4,550.00 | 4,740.00 | 4,550.00 | 4,690.00 | 1,682,000 | 0 |
| 23-Jun-2025 | 4,630.00 | 4,690.00 | 4,530.00 | 4,530.00 | 1,815,400 | 0 |
| 20-Jun-2025 | 4,710.00 | 4,740.00 | 4,650.00 | 4,650.00 | 9,046,900 | 0 |
| 19-Jun-2025 | 4,830.00 | 4,830.00 | 4,700.00 | 4,710.00 | 992,300 | 0 |
| 18-Jun-2025 | 4,870.00 | 4,920.00 | 4,720.00 | 4,830.00 | 2,085,100 | 0 |
| 17-Jun-2025 | 4,840.00 | 4,880.00 | 4,790.00 | 4,830.00 | 829,700 | 0 |
| 16-Jun-2025 | 4,780.00 | 4,830.00 | 4,760.00 | 4,830.00 | 1,400,300 | 0 |
| 13-Jun-2025 | 4,880.00 | 4,880.00 | 4,730.00 | 4,780.00 | 2,250,400 | 0 |
| 12-Jun-2025 | 4,850.00 | 4,890.00 | 4,800.00 | 4,880.00 | 2,216,800 | 0 |
| 11-Jun-2025 | 4,800.00 | 4,900.00 | 4,690.00 | 4,850.00 | 2,749,700 | 0 |
| 10-Jun-2025 | 4,800.00 | 4,870.00 | 4,690.00 | 4,800.00 | 1,680,800 | 0 |
| 05-Jun-2025 | 4,820.00 | 4,840.00 | 4,710.00 | 4,800.00 | 1,819,300 | 0 |
| 04-Jun-2025 | 4,650.00 | 4,840.00 | 4,630.00 | 4,820.00 | 3,579,300 | 0 |
| 03-Jun-2025 | 4,650.00 | 4,690.00 | 4,560.00 | 4,650.00 | 1,879,200 | 0 |
| 02-Jun-2025 | 4,870.00 | 4,870.00 | 4,600.00 | 4,650.00 | 7,809,900 | 0 |
| 28-May-2025 | 4,710.00 | 4,880.00 | 4,560.00 | 4,880.00 | 9,104,000 | 0 |
| 27-May-2025 | 4,790.00 | 4,800.00 | 4,570.00 | 4,720.00 | 4,876,000 | 0 |
| 26-May-2025 | 4,900.00 | 4,900.00 | 4,710.00 | 4,800.00 | 1,568,500 | 0 |
| 23-May-2025 | 4,910.00 | 4,930.00 | 4,890.00 | 4,900.00 | 2,990,900 | 0 |
| 22-May-2025 | 4,880.00 | 5,400.00 | 4,770.00 | 4,980.00 | 14,353,700 | 0 |
| 21-May-2025 | 4,650.00 | 4,920.00 | 4,600.00 | 4,880.00 | 6,997,700 | 0 |
| 20-May-2025 | 4,720.00 | 4,740.00 | 4,530.00 | 4,620.00 | 7,820,600 | 0 |
| 19-May-2025 | 4,500.00 | 4,760.00 | 4,480.00 | 4,710.00 | 5,727,700 | 0 |
| 16-May-2025 | 4,500.00 | 4,520.00 | 4,410.00 | 4,500.00 | 3,112,600 | 0 |
| 15-May-2025 | 4,400.00 | 4,520.00 | 4,400.00 | 4,490.00 | 1,660,700 | 0 |
| 14-May-2025 | 4,400.00 | 4,430.00 | 4,260.00 | 4,400.00 | 2,134,300 | 0 |
| 09-May-2025 | 4,430.00 | 4,430.00 | 4,360.00 | 4,400.00 | 622,800 | 0 |
| 08-May-2025 | 4,480.00 | 4,480.00 | 4,370.00 | 4,430.00 | 2,638,100 | 0 |
| 07-May-2025 | 4,490.00 | 4,500.00 | 4,440.00 | 4,440.00 | 1,315,600 | 0 |