| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Oct-2025 | 6,975.00 | 7,050.00 | 6,875.00 | 6,925.00 | 22,995,100 | 0 |
| 03-Oct-2025 | 6,825.00 | 6,950.00 | 6,775.00 | 6,925.00 | 21,269,000 | 0 |
| 02-Oct-2025 | 6,925.00 | 7,050.00 | 6,825.00 | 6,825.00 | 26,745,600 | 0 |
| 01-Oct-2025 | 7,225.00 | 7,225.00 | 6,925.00 | 6,950.00 | 22,398,100 | 0 |
| 30-Sep-2025 | 7,025.00 | 7,225.00 | 6,875.00 | 7,225.00 | 52,437,500 | 0 |
| 29-Sep-2025 | 7,025.00 | 7,125.00 | 6,875.00 | 7,025.00 | 20,730,000 | 0 |
| 26-Sep-2025 | 6,850.00 | 7,075.00 | 6,725.00 | 7,000.00 | 72,819,900 | 0 |
| 25-Sep-2025 | 7,150.00 | 7,175.00 | 6,800.00 | 6,800.00 | 39,512,900 | 0 |
| 24-Sep-2025 | 7,300.00 | 7,300.00 | 6,900.00 | 7,050.00 | 28,224,400 | 0 |
| 23-Sep-2025 | 7,150.00 | 7,275.00 | 7,050.00 | 7,200.00 | 39,193,600 | 0 |
| 22-Sep-2025 | 7,750.00 | 7,775.00 | 7,000.00 | 7,050.00 | 87,139,300 | 0 |
| 19-Sep-2025 | 8,075.00 | 8,125.00 | 7,675.00 | 7,675.00 | 380,252,900 | 0 |
| 18-Sep-2025 | 8,100.00 | 8,100.00 | 8,025.00 | 8,075.00 | 38,460,800 | 0 |
| 17-Sep-2025 | 8,125.00 | 8,175.00 | 8,000.00 | 8,050.00 | 40,245,700 | 0 |
| 16-Sep-2025 | 8,175.00 | 8,175.00 | 7,975.00 | 8,025.00 | 25,414,900 | 0 |
| 15-Sep-2025 | 8,250.00 | 8,325.00 | 8,075.00 | 8,125.00 | 51,619,900 | 0 |
| 12-Sep-2025 | 8,075.00 | 8,175.00 | 7,950.00 | 8,175.00 | 51,282,000 | 0 |
| 11-Sep-2025 | 7,950.00 | 8,100.00 | 7,900.00 | 8,050.00 | 31,191,700 | 0 |
| 10-Sep-2025 | 7,750.00 | 7,925.00 | 7,650.00 | 7,850.00 | 25,743,400 | 0 |
| 09-Sep-2025 | 8,050.00 | 8,100.00 | 7,725.00 | 7,725.00 | 20,451,000 | 0 |
| 08-Sep-2025 | 8,125.00 | 8,125.00 | 8,000.00 | 8,100.00 | 22,209,700 | 0 |
| 04-Sep-2025 | 8,075.00 | 8,125.00 | 7,975.00 | 8,075.00 | 25,561,300 | 0 |
| 03-Sep-2025 | 8,175.00 | 8,250.00 | 7,925.00 | 8,025.00 | 27,878,600 | 0 |
| 02-Sep-2025 | 8,000.00 | 8,125.00 | 7,925.00 | 8,000.00 | 27,239,700 | 0 |
| 01-Sep-2025 | 7,825.00 | 7,975.00 | 7,575.00 | 7,850.00 | 24,930,900 | 0 |
| 29-Aug-2025 | 7,775.00 | 7,975.00 | 7,675.00 | 7,850.00 | 31,120,000 | 0 |
| 28-Aug-2025 | 8,200.00 | 8,200.00 | 7,725.00 | 7,750.00 | 38,149,900 | 0 |
| 27-Aug-2025 | 8,375.00 | 8,375.00 | 8,000.00 | 8,150.00 | 42,011,000 | 0 |
| 26-Aug-2025 | 8,675.00 | 8,700.00 | 8,075.00 | 8,075.00 | 661,251,400 | 0 |
| 25-Aug-2025 | 8,600.00 | 8,625.00 | 8,450.00 | 8,500.00 | 62,792,700 | 0 |
| 22-Aug-2025 | 8,700.00 | 8,775.00 | 8,550.00 | 8,600.00 | 63,688,800 | 0 |
| 21-Aug-2025 | 8,500.00 | 8,775.00 | 8,500.00 | 8,725.00 | 72,218,800 | 0 |
| 20-Aug-2025 | 8,500.00 | 8,675.00 | 8,450.00 | 8,500.00 | 68,117,900 | 0 |
| 19-Aug-2025 | 8,550.00 | 8,550.00 | 8,225.00 | 8,400.00 | 46,944,600 | 0 |
| 15-Aug-2025 | 8,625.00 | 8,725.00 | 8,500.00 | 8,550.00 | 62,024,400 | 0 |
| 14-Aug-2025 | 8,575.00 | 8,700.00 | 8,500.00 | 8,600.00 | 49,699,800 | 0 |
| 13-Aug-2025 | 8,500.00 | 8,625.00 | 8,325.00 | 8,575.00 | 57,598,900 | 0 |
| 12-Aug-2025 | 8,325.00 | 8,525.00 | 7,975.00 | 8,475.00 | 68,602,100 | 0 |
| 11-Aug-2025 | 8,700.00 | 8,700.00 | 8,025.00 | 8,300.00 | 38,771,100 | 0 |
| 08-Aug-2025 | 9,050.00 | 9,100.00 | 8,300.00 | 8,700.00 | 83,693,500 | 0 |
| 07-Aug-2025 | 8,225.00 | 9,075.00 | 8,225.00 | 8,800.00 | 137,157,800 | 0 |
| 06-Aug-2025 | 7,600.00 | 7,775.00 | 7,575.00 | 7,575.00 | 25,678,300 | 0 |
| 05-Aug-2025 | 7,250.00 | 7,725.00 | 7,250.00 | 7,600.00 | 34,622,300 | 0 |
| 04-Aug-2025 | 8,475.00 | 8,475.00 | 7,225.00 | 7,225.00 | 72,851,100 | 0 |
| 01-Aug-2025 | 8,400.00 | 8,800.00 | 8,375.00 | 8,475.00 | 64,570,100 | 0 |
| 31-Jul-2025 | 8,125.00 | 8,425.00 | 8,125.00 | 8,400.00 | 38,183,100 | 0 |
| 30-Jul-2025 | 8,350.00 | 8,375.00 | 8,150.00 | 8,300.00 | 20,841,600 | 0 |
| 29-Jul-2025 | 8,275.00 | 8,400.00 | 8,275.00 | 8,350.00 | 27,369,200 | 0 |
| 28-Jul-2025 | 8,250.00 | 8,350.00 | 8,225.00 | 8,300.00 | 21,967,000 | 0 |
| 25-Jul-2025 | 8,250.00 | 8,275.00 | 8,125.00 | 8,250.00 | 22,395,000 | 0 |
| 24-Jul-2025 | 8,050.00 | 8,300.00 | 7,975.00 | 8,250.00 | 45,691,900 | 0 |
| 23-Jul-2025 | 7,950.00 | 8,100.00 | 7,950.00 | 8,050.00 | 30,964,500 | 0 |
| 22-Jul-2025 | 8,075.00 | 8,100.00 | 7,800.00 | 7,950.00 | 23,007,800 | 0 |
| 21-Jul-2025 | 8,025.00 | 8,125.00 | 7,925.00 | 8,050.00 | 33,113,900 | 0 |
| 18-Jul-2025 | 8,100.00 | 8,125.00 | 7,950.00 | 8,025.00 | 25,145,200 | 0 |
| 17-Jul-2025 | 8,225.00 | 8,250.00 | 8,000.00 | 8,100.00 | 26,314,100 | 0 |
| 16-Jul-2025 | 8,225.00 | 8,300.00 | 8,100.00 | 8,225.00 | 32,294,100 | 0 |
| 15-Jul-2025 | 8,400.00 | 8,425.00 | 8,175.00 | 8,200.00 | 19,957,600 | 0 |
| 14-Jul-2025 | 8,375.00 | 8,400.00 | 8,225.00 | 8,400.00 | 19,455,900 | 0 |
| 11-Jul-2025 | 8,500.00 | 8,525.00 | 8,275.00 | 8,375.00 | 20,332,000 | 0 |
| 10-Jul-2025 | 8,750.00 | 8,775.00 | 8,450.00 | 8,500.00 | 30,925,600 | 0 |
| 09-Jul-2025 | 8,500.00 | 8,850.00 | 8,500.00 | 8,750.00 | 44,370,300 | 0 |
| 08-Jul-2025 | 8,400.00 | 8,525.00 | 8,300.00 | 8,350.00 | 21,432,400 | 0 |
| 07-Jul-2025 | 8,500.00 | 8,525.00 | 8,325.00 | 8,400.00 | 14,272,500 | 0 |
| 04-Jul-2025 | 8,525.00 | 8,625.00 | 8,425.00 | 8,500.00 | 18,648,300 | 0 |
| 03-Jul-2025 | 8,575.00 | 8,750.00 | 8,425.00 | 8,525.00 | 18,079,000 | 0 |
| 02-Jul-2025 | 8,675.00 | 8,700.00 | 8,400.00 | 8,575.00 | 21,023,600 | 0 |
| 01-Jul-2025 | 8,475.00 | 8,750.00 | 8,475.00 | 8,675.00 | 37,379,900 | 0 |
| 30-Jun-2025 | 8,525.00 | 8,650.00 | 8,225.00 | 8,450.00 | 41,009,000 | 0 |
| 26-Jun-2025 | 8,400.00 | 8,550.00 | 8,225.00 | 8,525.00 | 52,809,300 | 0 |
| 25-Jun-2025 | 8,100.00 | 8,475.00 | 8,100.00 | 8,400.00 | 40,894,900 | 0 |
| 24-Jun-2025 | 7,825.00 | 8,225.00 | 7,825.00 | 8,075.00 | 45,155,800 | 0 |
| 23-Jun-2025 | 7,625.00 | 7,850.00 | 7,525.00 | 7,825.00 | 34,689,500 | 0 |
| 20-Jun-2025 | 7,900.00 | 7,900.00 | 7,425.00 | 7,625.00 | 61,419,700 | 0 |
| 19-Jun-2025 | 7,825.00 | 7,950.00 | 7,625.00 | 7,900.00 | 25,575,800 | 0 |
| 18-Jun-2025 | 8,125.00 | 8,150.00 | 7,625.00 | 7,800.00 | 46,371,800 | 0 |
| 17-Jun-2025 | 7,725.00 | 8,175.00 | 7,575.00 | 8,125.00 | 67,980,500 | 0 |
| 16-Jun-2025 | 8,300.00 | 9,225.00 | 7,500.00 | 7,575.00 | 176,900,100 | 0 |
| 13-Jun-2025 | 8,225.00 | 8,300.00 | 8,050.00 | 8,200.00 | 26,709,400 | 0 |
| 12-Jun-2025 | 8,000.00 | 8,300.00 | 8,000.00 | 8,200.00 | 37,564,900 | 0 |
| 11-Jun-2025 | 7,975.00 | 8,025.00 | 7,625.00 | 8,025.00 | 27,830,700 | 0 |
| 10-Jun-2025 | 7,850.00 | 8,075.00 | 7,775.00 | 8,000.00 | 40,123,900 | 0 |
| 05-Jun-2025 | 7,475.00 | 8,075.00 | 7,275.00 | 7,900.00 | 61,734,100 | 0 |
| 04-Jun-2025 | 6,950.00 | 7,425.00 | 6,925.00 | 7,425.00 | 76,041,200 | 0 |
| 03-Jun-2025 | 6,925.00 | 7,025.00 | 6,875.00 | 6,925.00 | 26,477,700 | 0 |
| 02-Jun-2025 | 6,925.00 | 6,950.00 | 6,700.00 | 6,900.00 | 19,179,700 | 0 |
| 28-May-2025 | 6,900.00 | 7,075.00 | 6,875.00 | 6,925.00 | 38,375,500 | 0 |
| 27-May-2025 | 6,800.00 | 6,900.00 | 6,725.00 | 6,900.00 | 25,041,700 | 0 |
| 26-May-2025 | 6,975.00 | 7,000.00 | 6,750.00 | 6,775.00 | 14,680,000 | 0 |
| 23-May-2025 | 6,975.00 | 7,000.00 | 6,900.00 | 6,900.00 | 8,603,400 | 0 |
| 22-May-2025 | 6,950.00 | 6,950.00 | 6,800.00 | 6,850.00 | 17,088,900 | 0 |
| 21-May-2025 | 6,775.00 | 6,925.00 | 6,775.00 | 6,900.00 | 19,671,700 | 0 |
| 20-May-2025 | 6,900.00 | 6,900.00 | 6,600.00 | 6,700.00 | 26,514,000 | 0 |
| 19-May-2025 | 7,075.00 | 7,075.00 | 6,875.00 | 6,900.00 | 14,086,500 | 0 |
| 16-May-2025 | 7,100.00 | 7,175.00 | 6,975.00 | 7,025.00 | 16,782,600 | 0 |
| 15-May-2025 | 7,225.00 | 7,275.00 | 7,000.00 | 7,025.00 | 17,222,600 | 0 |
| 14-May-2025 | 7,275.00 | 7,400.00 | 7,225.00 | 7,225.00 | 17,017,600 | 0 |
| 09-May-2025 | 7,375.00 | 7,450.00 | 7,225.00 | 7,275.00 | 13,209,800 | 0 |
| 08-May-2025 | 7,425.00 | 7,550.00 | 7,175.00 | 7,375.00 | 21,442,200 | 0 |
| 07-May-2025 | 7,575.00 | 7,850.00 | 7,400.00 | 7,400.00 | 35,531,600 | 0 |