| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Oct-2025 | 805.00 | 825.00 | 805.00 | 815.00 | 823,500 | 0 |
| 03-Oct-2025 | 830.00 | 835.00 | 805.00 | 805.00 | 627,800 | 0 |
| 02-Oct-2025 | 840.00 | 850.00 | 820.00 | 840.00 | 833,200 | 0 |
| 01-Oct-2025 | 840.00 | 840.00 | 825.00 | 840.00 | 490,400 | 0 |
| 30-Sep-2025 | 835.00 | 840.00 | 820.00 | 840.00 | 297,400 | 0 |
| 29-Sep-2025 | 840.00 | 840.00 | 825.00 | 840.00 | 306,500 | 0 |
| 26-Sep-2025 | 820.00 | 840.00 | 820.00 | 840.00 | 339,500 | 0 |
| 25-Sep-2025 | 815.00 | 845.00 | 810.00 | 835.00 | 711,000 | 0 |
| 24-Sep-2025 | 845.00 | 845.00 | 810.00 | 815.00 | 297,800 | 0 |
| 23-Sep-2025 | 840.00 | 855.00 | 830.00 | 845.00 | 228,100 | 0 |
| 22-Sep-2025 | 860.00 | 860.00 | 835.00 | 855.00 | 464,400 | 0 |
| 19-Sep-2025 | 845.00 | 870.00 | 830.00 | 870.00 | 703,500 | 0 |
| 18-Sep-2025 | 830.00 | 855.00 | 810.00 | 850.00 | 475,700 | 0 |
| 17-Sep-2025 | 835.00 | 845.00 | 820.00 | 830.00 | 256,100 | 0 |
| 16-Sep-2025 | 845.00 | 850.00 | 815.00 | 845.00 | 540,500 | 0 |
| 15-Sep-2025 | 845.00 | 870.00 | 840.00 | 845.00 | 767,000 | 0 |
| 12-Sep-2025 | 850.00 | 860.00 | 820.00 | 845.00 | 1,318,600 | 0 |
| 11-Sep-2025 | 805.00 | 850.00 | 800.00 | 850.00 | 2,048,700 | 0 |
| 10-Sep-2025 | 790.00 | 810.00 | 790.00 | 805.00 | 979,700 | 0 |
| 09-Sep-2025 | 805.00 | 810.00 | 775.00 | 795.00 | 435,700 | 0 |
| 08-Sep-2025 | 785.00 | 825.00 | 780.00 | 805.00 | 1,143,200 | 0 |
| 04-Sep-2025 | 780.00 | 795.00 | 775.00 | 785.00 | 429,000 | 0 |
| 03-Sep-2025 | 780.00 | 795.00 | 765.00 | 780.00 | 407,900 | 0 |
| 02-Sep-2025 | 775.00 | 785.00 | 775.00 | 780.00 | 455,100 | 0 |
| 01-Sep-2025 | 775.00 | 775.00 | 750.00 | 775.00 | 693,500 | 0 |
| 29-Aug-2025 | 795.00 | 795.00 | 775.00 | 790.00 | 495,000 | 0 |
| 28-Aug-2025 | 780.00 | 795.00 | 775.00 | 795.00 | 861,200 | 0 |
| 27-Aug-2025 | 785.00 | 795.00 | 770.00 | 780.00 | 497,700 | 0 |
| 26-Aug-2025 | 795.00 | 795.00 | 775.00 | 785.00 | 329,900 | 0 |
| 25-Aug-2025 | 765.00 | 800.00 | 755.00 | 795.00 | 1,075,500 | 0 |
| 22-Aug-2025 | 770.00 | 770.00 | 760.00 | 765.00 | 305,900 | 0 |
| 21-Aug-2025 | 760.00 | 775.00 | 760.00 | 770.00 | 531,300 | 0 |
| 20-Aug-2025 | 760.00 | 765.00 | 755.00 | 760.00 | 275,700 | 0 |
| 19-Aug-2025 | 755.00 | 765.00 | 740.00 | 760.00 | 478,200 | 0 |
| 15-Aug-2025 | 775.00 | 775.00 | 745.00 | 760.00 | 1,168,700 | 0 |
| 14-Aug-2025 | 775.00 | 780.00 | 765.00 | 775.00 | 474,900 | 0 |
| 13-Aug-2025 | 780.00 | 790.00 | 765.00 | 775.00 | 549,500 | 0 |
| 12-Aug-2025 | 790.00 | 790.00 | 765.00 | 780.00 | 679,600 | 0 |
| 11-Aug-2025 | 800.00 | 800.00 | 775.00 | 795.00 | 369,500 | 0 |
| 08-Aug-2025 | 820.00 | 820.00 | 785.00 | 800.00 | 328,500 | 0 |
| 07-Aug-2025 | 775.00 | 820.00 | 770.00 | 820.00 | 925,000 | 0 |
| 06-Aug-2025 | 775.00 | 775.00 | 750.00 | 775.00 | 462,800 | 0 |
| 05-Aug-2025 | 795.00 | 795.00 | 770.00 | 770.00 | 588,700 | 0 |
| 04-Aug-2025 | 755.00 | 795.00 | 750.00 | 795.00 | 1,604,500 | 0 |
| 01-Aug-2025 | 755.00 | 765.00 | 745.00 | 750.00 | 1,013,800 | 0 |
| 31-Jul-2025 | 815.00 | 815.00 | 710.00 | 760.00 | 3,813,700 | 0 |
| 30-Jul-2025 | 930.00 | 945.00 | 790.00 | 820.00 | 2,766,400 | 0 |
| 29-Jul-2025 | 915.00 | 950.00 | 915.00 | 925.00 | 2,793,700 | 0 |
| 28-Jul-2025 | 890.00 | 915.00 | 885.00 | 910.00 | 1,848,800 | 0 |
| 25-Jul-2025 | 890.00 | 915.00 | 885.00 | 890.00 | 397,200 | 0 |
| 24-Jul-2025 | 885.00 | 925.00 | 885.00 | 890.00 | 647,500 | 0 |
| 23-Jul-2025 | 850.00 | 905.00 | 845.00 | 885.00 | 1,136,300 | 0 |
| 22-Jul-2025 | 870.00 | 875.00 | 845.00 | 850.00 | 373,000 | 0 |
| 21-Jul-2025 | 905.00 | 905.00 | 860.00 | 880.00 | 635,900 | 0 |
| 18-Jul-2025 | 865.00 | 915.00 | 845.00 | 905.00 | 1,097,600 | 0 |
| 17-Jul-2025 | 870.00 | 870.00 | 840.00 | 865.00 | 851,500 | 0 |
| 16-Jul-2025 | 785.00 | 900.00 | 785.00 | 870.00 | 2,050,700 | 0 |
| 15-Jul-2025 | 795.00 | 795.00 | 775.00 | 785.00 | 334,400 | 0 |
| 14-Jul-2025 | 790.00 | 800.00 | 780.00 | 795.00 | 521,000 | 0 |
| 11-Jul-2025 | 770.00 | 790.00 | 765.00 | 790.00 | 675,300 | 0 |
| 10-Jul-2025 | 775.00 | 775.00 | 750.00 | 770.00 | 1,200,100 | 0 |
| 09-Jul-2025 | 780.00 | 790.00 | 760.00 | 775.00 | 1,080,600 | 0 |
| 08-Jul-2025 | 795.00 | 800.00 | 775.00 | 780.00 | 571,000 | 0 |
| 07-Jul-2025 | 795.00 | 805.00 | 790.00 | 795.00 | 637,900 | 0 |
| 04-Jul-2025 | 800.00 | 800.00 | 785.00 | 795.00 | 267,000 | 0 |
| 03-Jul-2025 | 795.00 | 805.00 | 790.00 | 800.00 | 375,800 | 0 |
| 02-Jul-2025 | 790.00 | 800.00 | 775.00 | 795.00 | 545,600 | 0 |
| 01-Jul-2025 | 805.00 | 805.00 | 785.00 | 790.00 | 595,900 | 0 |
| 30-Jun-2025 | 855.00 | 855.00 | 805.00 | 805.00 | 793,800 | 0 |
| 26-Jun-2025 | 860.00 | 860.00 | 845.00 | 860.00 | 418,100 | 0 |
| 25-Jun-2025 | 860.00 | 865.00 | 845.00 | 860.00 | 574,300 | 0 |
| 24-Jun-2025 | 860.00 | 880.00 | 840.00 | 860.00 | 539,000 | 0 |
| 23-Jun-2025 | 875.00 | 875.00 | 850.00 | 865.00 | 534,500 | 0 |
| 20-Jun-2025 | 880.00 | 880.00 | 860.00 | 875.00 | 595,500 | 0 |
| 19-Jun-2025 | 895.00 | 895.00 | 845.00 | 875.00 | 1,281,200 | 0 |
| 18-Jun-2025 | 900.00 | 910.00 | 885.00 | 895.00 | 1,289,000 | 0 |
| 17-Jun-2025 | 915.00 | 925.00 | 885.00 | 900.00 | 768,800 | 0 |
| 16-Jun-2025 | 875.00 | 925.00 | 870.00 | 915.00 | 2,927,300 | 0 |
| 13-Jun-2025 | 860.00 | 890.00 | 860.00 | 870.00 | 1,606,800 | 0 |
| 12-Jun-2025 | 850.00 | 855.00 | 835.00 | 850.00 | 680,700 | 0 |
| 11-Jun-2025 | 865.00 | 885.00 | 825.00 | 850.00 | 2,477,300 | 0 |
| 10-Jun-2025 | 800.00 | 950.00 | 800.00 | 865.00 | 5,238,000 | 0 |
| 05-Jun-2025 | 765.00 | 800.00 | 755.00 | 800.00 | 832,100 | 0 |
| 04-Jun-2025 | 765.00 | 770.00 | 760.00 | 765.00 | 295,300 | 0 |
| 03-Jun-2025 | 770.00 | 770.00 | 760.00 | 770.00 | 222,700 | 0 |
| 02-Jun-2025 | 775.00 | 775.00 | 760.00 | 770.00 | 775,000 | 0 |
| 28-May-2025 | 770.00 | 775.00 | 760.00 | 775.00 | 886,600 | 0 |
| 27-May-2025 | 780.00 | 780.00 | 760.00 | 765.00 | 174,600 | 0 |
| 26-May-2025 | 780.00 | 780.00 | 765.00 | 775.00 | 534,000 | 0 |
| 23-May-2025 | 780.00 | 785.00 | 775.00 | 780.00 | 187,300 | 0 |
| 22-May-2025 | 780.00 | 785.00 | 765.00 | 785.00 | 702,400 | 0 |
| 21-May-2025 | 760.00 | 770.00 | 760.00 | 770.00 | 564,900 | 0 |
| 20-May-2025 | 770.00 | 775.00 | 755.00 | 775.00 | 398,500 | 0 |
| 19-May-2025 | 755.00 | 770.00 | 750.00 | 770.00 | 1,031,600 | 0 |
| 16-May-2025 | 765.00 | 765.00 | 750.00 | 755.00 | 194,900 | 0 |
| 15-May-2025 | 760.00 | 760.00 | 745.00 | 755.00 | 394,000 | 0 |
| 14-May-2025 | 765.00 | 765.00 | 750.00 | 760.00 | 916,500 | 0 |
| 09-May-2025 | 770.00 | 770.00 | 745.00 | 760.00 | 502,500 | 0 |
| 08-May-2025 | 775.00 | 780.00 | 755.00 | 770.00 | 918,400 | 0 |
| 07-May-2025 | 785.00 | 785.00 | 760.00 | 775.00 | 740,100 | 0 |