| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Oct-2025 | 715.00 | 720.00 | 695.00 | 710.00 | 3,470,100 | 0 |
| 03-Oct-2025 | 690.00 | 725.00 | 680.00 | 710.00 | 3,861,400 | 0 |
| 02-Oct-2025 | 695.00 | 695.00 | 680.00 | 685.00 | 1,639,700 | 0 |
| 01-Oct-2025 | 695.00 | 695.00 | 685.00 | 695.00 | 1,221,600 | 0 |
| 30-Sep-2025 | 690.00 | 700.00 | 680.00 | 700.00 | 1,922,200 | 0 |
| 29-Sep-2025 | 685.00 | 700.00 | 685.00 | 690.00 | 1,325,100 | 0 |
| 26-Sep-2025 | 690.00 | 700.00 | 680.00 | 685.00 | 1,892,100 | 0 |
| 25-Sep-2025 | 695.00 | 700.00 | 680.00 | 690.00 | 3,072,100 | 0 |
| 24-Sep-2025 | 695.00 | 700.00 | 685.00 | 690.00 | 1,173,800 | 0 |
| 23-Sep-2025 | 695.00 | 700.00 | 680.00 | 695.00 | 1,497,600 | 0 |
| 22-Sep-2025 | 705.00 | 705.00 | 690.00 | 695.00 | 1,037,600 | 0 |
| 19-Sep-2025 | 685.00 | 700.00 | 680.00 | 700.00 | 1,505,300 | 0 |
| 18-Sep-2025 | 695.00 | 700.00 | 680.00 | 685.00 | 1,678,500 | 0 |
| 17-Sep-2025 | 700.00 | 700.00 | 690.00 | 695.00 | 2,426,000 | 0 |
| 16-Sep-2025 | 710.00 | 715.00 | 695.00 | 705.00 | 1,380,400 | 0 |
| 15-Sep-2025 | 705.00 | 725.00 | 700.00 | 710.00 | 3,765,500 | 0 |
| 12-Sep-2025 | 720.00 | 720.00 | 700.00 | 705.00 | 870,300 | 0 |
| 11-Sep-2025 | 715.00 | 720.00 | 700.00 | 710.00 | 1,457,700 | 0 |
| 10-Sep-2025 | 705.00 | 720.00 | 700.00 | 720.00 | 1,064,100 | 0 |
| 09-Sep-2025 | 700.00 | 715.00 | 695.00 | 710.00 | 1,621,000 | 0 |
| 08-Sep-2025 | 720.00 | 740.00 | 700.00 | 700.00 | 3,607,100 | 0 |
| 04-Sep-2025 | 765.00 | 765.00 | 705.00 | 720.00 | 4,525,200 | 0 |
| 03-Sep-2025 | 710.00 | 790.00 | 700.00 | 765.00 | 10,188,800 | 0 |
| 02-Sep-2025 | 695.00 | 705.00 | 690.00 | 705.00 | 1,179,300 | 0 |
| 01-Sep-2025 | 615.00 | 700.00 | 615.00 | 690.00 | 2,417,000 | 0 |
| 29-Aug-2025 | 705.00 | 705.00 | 680.00 | 695.00 | 1,864,500 | 0 |
| 28-Aug-2025 | 700.00 | 705.00 | 695.00 | 700.00 | 1,387,800 | 0 |
| 27-Aug-2025 | 705.00 | 710.00 | 690.00 | 700.00 | 1,682,800 | 0 |
| 26-Aug-2025 | 725.00 | 725.00 | 700.00 | 710.00 | 1,557,700 | 0 |
| 25-Aug-2025 | 705.00 | 750.00 | 690.00 | 725.00 | 5,087,000 | 0 |
| 22-Aug-2025 | 695.00 | 700.00 | 685.00 | 695.00 | 1,389,000 | 0 |
| 21-Aug-2025 | 700.00 | 705.00 | 680.00 | 695.00 | 4,004,100 | 0 |
| 20-Aug-2025 | 675.00 | 705.00 | 665.00 | 700.00 | 6,039,800 | 0 |
| 19-Aug-2025 | 640.00 | 680.00 | 635.00 | 660.00 | 3,131,600 | 0 |
| 15-Aug-2025 | 630.00 | 635.00 | 620.00 | 630.00 | 933,600 | 0 |
| 14-Aug-2025 | 625.00 | 630.00 | 615.00 | 630.00 | 1,364,600 | 0 |
| 13-Aug-2025 | 620.00 | 625.00 | 610.00 | 625.00 | 781,700 | 0 |
| 12-Aug-2025 | 635.00 | 640.00 | 615.00 | 620.00 | 792,100 | 0 |
| 11-Aug-2025 | 620.00 | 635.00 | 615.00 | 625.00 | 1,708,200 | 0 |
| 08-Aug-2025 | 625.00 | 625.00 | 610.00 | 620.00 | 453,100 | 0 |
| 07-Aug-2025 | 640.00 | 640.00 | 605.00 | 620.00 | 1,356,000 | 0 |
| 06-Aug-2025 | 630.00 | 645.00 | 620.00 | 630.00 | 974,000 | 0 |
| 05-Aug-2025 | 640.00 | 645.00 | 625.00 | 635.00 | 1,324,300 | 0 |
| 04-Aug-2025 | 660.00 | 665.00 | 635.00 | 640.00 | 1,709,300 | 0 |
| 01-Aug-2025 | 655.00 | 675.00 | 650.00 | 660.00 | 1,881,000 | 0 |
| 31-Jul-2025 | 695.00 | 740.00 | 620.00 | 650.00 | 5,971,600 | 0 |
| 30-Jul-2025 | 635.00 | 775.00 | 635.00 | 675.00 | 6,731,500 | 0 |
| 29-Jul-2025 | 610.00 | 620.00 | 605.00 | 620.00 | 427,300 | 0 |
| 28-Jul-2025 | 600.00 | 610.00 | 595.00 | 610.00 | 316,700 | 0 |
| 25-Jul-2025 | 610.00 | 610.00 | 595.00 | 600.00 | 355,200 | 0 |
| 24-Jul-2025 | 610.00 | 615.00 | 600.00 | 610.00 | 434,800 | 0 |
| 23-Jul-2025 | 600.00 | 610.00 | 600.00 | 610.00 | 481,700 | 0 |
| 22-Jul-2025 | 590.00 | 600.00 | 585.00 | 600.00 | 788,500 | 0 |
| 21-Jul-2025 | 595.00 | 595.00 | 585.00 | 590.00 | 330,500 | 0 |
| 18-Jul-2025 | 590.00 | 605.00 | 590.00 | 595.00 | 505,700 | 0 |
| 17-Jul-2025 | 585.00 | 590.00 | 580.00 | 590.00 | 454,000 | 0 |
| 16-Jul-2025 | 580.00 | 585.00 | 570.00 | 585.00 | 323,000 | 0 |
| 15-Jul-2025 | 575.00 | 580.00 | 565.00 | 580.00 | 244,700 | 0 |
| 14-Jul-2025 | 580.00 | 580.00 | 565.00 | 575.00 | 296,700 | 0 |
| 11-Jul-2025 | 565.00 | 580.00 | 560.00 | 580.00 | 353,800 | 0 |
| 10-Jul-2025 | 565.00 | 570.00 | 560.00 | 570.00 | 292,300 | 0 |
| 09-Jul-2025 | 570.00 | 575.00 | 560.00 | 565.00 | 276,500 | 0 |
| 08-Jul-2025 | 570.00 | 570.00 | 555.00 | 565.00 | 308,400 | 0 |
| 07-Jul-2025 | 570.00 | 575.00 | 560.00 | 565.00 | 248,200 | 0 |
| 04-Jul-2025 | 575.00 | 575.00 | 565.00 | 575.00 | 297,800 | 0 |
| 03-Jul-2025 | 575.00 | 575.00 | 565.00 | 570.00 | 260,700 | 0 |
| 02-Jul-2025 | 570.00 | 580.00 | 565.00 | 575.00 | 251,300 | 0 |
| 01-Jul-2025 | 575.00 | 575.00 | 565.00 | 570.00 | 192,800 | 0 |
| 30-Jun-2025 | 575.00 | 575.00 | 565.00 | 575.00 | 238,100 | 0 |
| 26-Jun-2025 | 580.00 | 580.00 | 565.00 | 575.00 | 363,600 | 0 |
| 25-Jun-2025 | 585.00 | 590.00 | 570.00 | 575.00 | 389,000 | 0 |
| 24-Jun-2025 | 575.00 | 590.00 | 570.00 | 585.00 | 317,500 | 0 |
| 23-Jun-2025 | 570.00 | 575.00 | 555.00 | 575.00 | 490,600 | 0 |
| 20-Jun-2025 | 580.00 | 585.00 | 555.00 | 580.00 | 442,800 | 0 |
| 19-Jun-2025 | 580.00 | 585.00 | 555.00 | 580.00 | 394,500 | 0 |
| 18-Jun-2025 | 590.00 | 600.00 | 580.00 | 585.00 | 397,500 | 0 |
| 17-Jun-2025 | 580.00 | 595.00 | 580.00 | 590.00 | 685,800 | 0 |
| 16-Jun-2025 | 580.00 | 585.00 | 560.00 | 580.00 | 446,900 | 0 |
| 13-Jun-2025 | 580.00 | 585.00 | 570.00 | 580.00 | 282,600 | 0 |
| 12-Jun-2025 | 575.00 | 585.00 | 570.00 | 580.00 | 296,600 | 0 |
| 11-Jun-2025 | 555.00 | 575.00 | 550.00 | 575.00 | 245,500 | 0 |
| 10-Jun-2025 | 550.00 | 555.00 | 540.00 | 555.00 | 268,600 | 0 |
| 05-Jun-2025 | 550.00 | 555.00 | 530.00 | 550.00 | 200,000 | 0 |
| 04-Jun-2025 | 545.00 | 555.00 | 540.00 | 550.00 | 234,300 | 0 |
| 03-Jun-2025 | 555.00 | 555.00 | 535.00 | 545.00 | 194,500 | 0 |
| 02-Jun-2025 | 565.00 | 570.00 | 555.00 | 560.00 | 292,500 | 0 |
| 28-May-2025 | 575.00 | 575.00 | 560.00 | 570.00 | 378,700 | 0 |
| 27-May-2025 | 575.00 | 580.00 | 570.00 | 575.00 | 219,700 | 0 |
| 26-May-2025 | 575.00 | 580.00 | 565.00 | 580.00 | 253,100 | 0 |
| 23-May-2025 | 575.00 | 580.00 | 570.00 | 580.00 | 207,800 | 0 |
| 22-May-2025 | 580.00 | 580.00 | 565.00 | 580.00 | 571,700 | 0 |
| 21-May-2025 | 575.00 | 580.00 | 555.00 | 580.00 | 530,500 | 0 |
| 20-May-2025 | 585.00 | 585.00 | 565.00 | 575.00 | 580,600 | 0 |
| 19-May-2025 | 580.00 | 585.00 | 570.00 | 585.00 | 569,700 | 0 |
| 16-May-2025 | 585.00 | 585.00 | 565.00 | 585.00 | 621,100 | 0 |
| 15-May-2025 | 585.00 | 585.00 | 565.00 | 585.00 | 405,700 | 0 |
| 14-May-2025 | 560.00 | 590.00 | 550.00 | 585.00 | 622,100 | 0 |
| 09-May-2025 | 555.00 | 570.00 | 545.00 | 560.00 | 378,400 | 0 |
| 08-May-2025 | 590.00 | 590.00 | 550.00 | 555.00 | 670,700 | 0 |
| 07-May-2025 | 585.00 | 595.00 | 580.00 | 590.00 | 694,800 | 0 |