| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Oct-2025 | 9,675.00 | 10,150.00 | 9,575.00 | 9,975.00 | 67,361,900 | 0 |
| 03-Oct-2025 | 9,375.00 | 9,800.00 | 9,350.00 | 9,550.00 | 53,213,300 | 0 |
| 02-Oct-2025 | 9,175.00 | 9,275.00 | 9,025.00 | 9,175.00 | 23,891,800 | 0 |
| 01-Oct-2025 | 9,425.00 | 9,500.00 | 9,150.00 | 9,150.00 | 31,562,600 | 0 |
| 30-Sep-2025 | 9,800.00 | 9,800.00 | 9,275.00 | 9,375.00 | 39,361,700 | 0 |
| 29-Sep-2025 | 9,025.00 | 9,950.00 | 8,975.00 | 9,675.00 | 102,431,800 | 0 |
| 26-Sep-2025 | 9,000.00 | 9,300.00 | 8,925.00 | 9,025.00 | 35,396,100 | 0 |
| 25-Sep-2025 | 8,850.00 | 9,100.00 | 8,525.00 | 8,800.00 | 33,165,700 | 0 |
| 24-Sep-2025 | 9,150.00 | 9,400.00 | 8,875.00 | 8,875.00 | 57,939,000 | 0 |
| 23-Sep-2025 | 8,925.00 | 9,200.00 | 8,900.00 | 9,025.00 | 29,343,200 | 0 |
| 22-Sep-2025 | 9,050.00 | 9,050.00 | 8,775.00 | 8,925.00 | 30,798,500 | 0 |
| 19-Sep-2025 | 9,125.00 | 9,125.00 | 8,800.00 | 9,050.00 | 38,933,800 | 0 |
| 18-Sep-2025 | 8,950.00 | 9,200.00 | 8,900.00 | 9,075.00 | 42,983,000 | 0 |
| 17-Sep-2025 | 8,875.00 | 9,200.00 | 8,775.00 | 8,925.00 | 25,326,200 | 0 |
| 16-Sep-2025 | 9,000.00 | 9,050.00 | 8,775.00 | 8,875.00 | 11,936,400 | 0 |
| 15-Sep-2025 | 8,650.00 | 8,950.00 | 8,650.00 | 8,875.00 | 19,471,400 | 0 |
| 12-Sep-2025 | 8,700.00 | 8,850.00 | 8,600.00 | 8,650.00 | 16,236,100 | 0 |
| 11-Sep-2025 | 8,600.00 | 8,650.00 | 8,400.00 | 8,550.00 | 15,391,700 | 0 |
| 10-Sep-2025 | 8,525.00 | 8,650.00 | 8,350.00 | 8,550.00 | 19,395,400 | 0 |
| 09-Sep-2025 | 8,600.00 | 8,725.00 | 8,250.00 | 8,325.00 | 24,691,700 | 0 |
| 08-Sep-2025 | 8,675.00 | 8,950.00 | 8,550.00 | 8,575.00 | 31,595,900 | 0 |
| 04-Sep-2025 | 8,600.00 | 8,725.00 | 8,525.00 | 8,625.00 | 15,343,800 | 0 |
| 03-Sep-2025 | 8,875.00 | 8,925.00 | 8,600.00 | 8,600.00 | 30,961,700 | 0 |
| 02-Sep-2025 | 9,050.00 | 9,100.00 | 8,825.00 | 8,825.00 | 27,352,000 | 0 |
| 01-Sep-2025 | 8,650.00 | 9,125.00 | 8,600.00 | 8,950.00 | 48,145,300 | 0 |
| 29-Aug-2025 | 9,000.00 | 9,425.00 | 8,825.00 | 9,025.00 | 51,571,200 | 0 |
| 28-Aug-2025 | 9,750.00 | 9,850.00 | 9,175.00 | 9,300.00 | 50,123,200 | 0 |
| 27-Aug-2025 | 9,000.00 | 9,850.00 | 8,950.00 | 9,800.00 | 76,579,700 | 0 |
| 26-Aug-2025 | 8,975.00 | 9,100.00 | 8,650.00 | 8,875.00 | 37,895,200 | 0 |
| 25-Aug-2025 | 8,575.00 | 9,050.00 | 8,525.00 | 8,925.00 | 27,637,600 | 0 |
| 22-Aug-2025 | 8,425.00 | 8,575.00 | 8,350.00 | 8,525.00 | 18,611,300 | 0 |
| 21-Aug-2025 | 8,600.00 | 8,600.00 | 8,250.00 | 8,425.00 | 23,015,500 | 0 |
| 20-Aug-2025 | 8,600.00 | 8,750.00 | 8,550.00 | 8,600.00 | 15,708,700 | 0 |
| 19-Aug-2025 | 8,750.00 | 8,925.00 | 8,475.00 | 8,575.00 | 30,511,700 | 0 |
| 15-Aug-2025 | 9,275.00 | 9,325.00 | 8,700.00 | 8,750.00 | 39,895,400 | 0 |
| 14-Aug-2025 | 9,200.00 | 9,375.00 | 9,150.00 | 9,225.00 | 37,491,300 | 0 |
| 13-Aug-2025 | 9,150.00 | 9,450.00 | 8,875.00 | 9,100.00 | 55,874,800 | 0 |
| 12-Aug-2025 | 8,900.00 | 9,325.00 | 8,825.00 | 9,100.00 | 72,575,500 | 0 |
| 11-Aug-2025 | 8,050.00 | 8,825.00 | 7,850.00 | 8,750.00 | 84,544,500 | 0 |
| 08-Aug-2025 | 7,925.00 | 8,050.00 | 7,375.00 | 7,950.00 | 73,663,400 | 0 |
| 07-Aug-2025 | 7,325.00 | 7,375.00 | 7,025.00 | 7,250.00 | 25,660,000 | 0 |
| 06-Aug-2025 | 7,200.00 | 7,450.00 | 7,075.00 | 7,225.00 | 21,124,000 | 0 |
| 05-Aug-2025 | 7,225.00 | 7,300.00 | 6,775.00 | 7,075.00 | 35,004,600 | 0 |
| 04-Aug-2025 | 7,800.00 | 7,800.00 | 7,150.00 | 7,200.00 | 38,666,700 | 0 |
| 01-Aug-2025 | 7,900.00 | 7,925.00 | 7,775.00 | 7,800.00 | 15,546,700 | 0 |
| 31-Jul-2025 | 7,825.00 | 7,875.00 | 7,700.00 | 7,825.00 | 10,829,100 | 0 |
| 30-Jul-2025 | 8,000.00 | 8,100.00 | 7,750.00 | 7,825.00 | 22,115,500 | 0 |
| 29-Jul-2025 | 8,000.00 | 8,000.00 | 7,800.00 | 7,925.00 | 21,903,100 | 0 |
| 28-Jul-2025 | 7,650.00 | 7,950.00 | 7,625.00 | 7,925.00 | 29,391,500 | 0 |
| 25-Jul-2025 | 7,725.00 | 7,775.00 | 7,500.00 | 7,650.00 | 20,860,300 | 0 |
| 24-Jul-2025 | 7,825.00 | 7,950.00 | 7,700.00 | 7,725.00 | 20,312,400 | 0 |
| 23-Jul-2025 | 7,925.00 | 8,025.00 | 7,550.00 | 7,825.00 | 33,058,300 | 0 |
| 22-Jul-2025 | 8,125.00 | 8,375.00 | 7,875.00 | 7,875.00 | 70,858,500 | 0 |
| 21-Jul-2025 | 8,125.00 | 8,175.00 | 7,750.00 | 7,900.00 | 45,820,100 | 0 |
| 18-Jul-2025 | 7,800.00 | 8,450.00 | 7,725.00 | 8,000.00 | 95,900,700 | 0 |
| 17-Jul-2025 | 7,550.00 | 7,950.00 | 7,550.00 | 7,725.00 | 38,443,100 | 0 |
| 16-Jul-2025 | 7,850.00 | 7,875.00 | 7,350.00 | 7,700.00 | 55,971,100 | 0 |
| 15-Jul-2025 | 7,550.00 | 8,500.00 | 7,425.00 | 7,750.00 | 121,620,600 | 0 |
| 14-Jul-2025 | 7,300.00 | 7,300.00 | 6,725.00 | 7,300.00 | 150,102,200 | 0 |
| 11-Jul-2025 | 6,150.00 | 6,200.00 | 6,050.00 | 6,100.00 | 12,951,800 | 0 |
| 10-Jul-2025 | 6,000.00 | 6,200.00 | 5,975.00 | 6,100.00 | 15,585,100 | 0 |
| 09-Jul-2025 | 6,050.00 | 6,125.00 | 5,925.00 | 5,975.00 | 9,563,400 | 0 |
| 08-Jul-2025 | 5,850.00 | 6,050.00 | 5,775.00 | 6,000.00 | 11,718,100 | 0 |
| 07-Jul-2025 | 5,775.00 | 5,925.00 | 5,700.00 | 5,825.00 | 15,984,900 | 0 |
| 04-Jul-2025 | 5,800.00 | 5,825.00 | 5,650.00 | 5,700.00 | 4,715,800 | 0 |
| 03-Jul-2025 | 5,850.00 | 5,875.00 | 5,725.00 | 5,750.00 | 3,185,700 | 0 |
| 02-Jul-2025 | 5,925.00 | 6,050.00 | 5,700.00 | 5,825.00 | 15,638,000 | 0 |
| 01-Jul-2025 | 5,900.00 | 6,225.00 | 5,850.00 | 5,900.00 | 22,084,700 | 0 |
| 30-Jun-2025 | 5,875.00 | 5,925.00 | 5,775.00 | 5,875.00 | 13,487,000 | 0 |
| 26-Jun-2025 | 5,775.00 | 5,900.00 | 5,750.00 | 5,775.00 | 6,855,600 | 0 |
| 25-Jun-2025 | 5,875.00 | 5,975.00 | 5,775.00 | 5,775.00 | 8,470,800 | 0 |
| 24-Jun-2025 | 5,950.00 | 6,050.00 | 5,800.00 | 5,850.00 | 14,893,700 | 0 |
| 23-Jun-2025 | 5,850.00 | 5,925.00 | 5,650.00 | 5,800.00 | 14,815,400 | 0 |
| 20-Jun-2025 | 6,125.00 | 6,175.00 | 6,000.00 | 6,050.00 | 18,678,500 | 0 |
| 19-Jun-2025 | 6,350.00 | 6,350.00 | 6,025.00 | 6,125.00 | 19,086,900 | 0 |
| 18-Jun-2025 | 6,400.00 | 6,400.00 | 6,300.00 | 6,300.00 | 9,674,300 | 0 |
| 17-Jun-2025 | 6,400.00 | 6,500.00 | 6,300.00 | 6,400.00 | 16,143,200 | 0 |
| 16-Jun-2025 | 6,400.00 | 6,450.00 | 6,300.00 | 6,325.00 | 13,282,300 | 0 |
| 13-Jun-2025 | 6,450.00 | 6,475.00 | 6,325.00 | 6,375.00 | 20,286,500 | 0 |
| 12-Jun-2025 | 6,500.00 | 6,650.00 | 6,425.00 | 6,450.00 | 18,601,700 | 0 |
| 11-Jun-2025 | 6,850.00 | 6,900.00 | 6,500.00 | 6,575.00 | 30,497,100 | 0 |
| 10-Jun-2025 | 6,450.00 | 6,900.00 | 6,425.00 | 6,725.00 | 46,468,500 | 0 |
| 05-Jun-2025 | 6,200.00 | 6,550.00 | 6,200.00 | 6,350.00 | 21,487,100 | 0 |
| 04-Jun-2025 | 6,225.00 | 6,250.00 | 6,150.00 | 6,150.00 | 6,962,600 | 0 |
| 03-Jun-2025 | 6,300.00 | 6,350.00 | 6,100.00 | 6,200.00 | 10,494,200 | 0 |
| 02-Jun-2025 | 6,525.00 | 6,575.00 | 6,250.00 | 6,275.00 | 13,383,300 | 0 |
| 28-May-2025 | 6,625.00 | 6,675.00 | 6,500.00 | 6,500.00 | 10,009,200 | 0 |
| 27-May-2025 | 6,575.00 | 6,725.00 | 6,500.00 | 6,575.00 | 16,376,900 | 0 |
| 26-May-2025 | 6,675.00 | 6,750.00 | 6,500.00 | 6,525.00 | 19,338,300 | 0 |
| 23-May-2025 | 6,550.00 | 6,800.00 | 6,500.00 | 6,650.00 | 18,462,000 | 0 |
| 22-May-2025 | 6,500.00 | 6,600.00 | 6,450.00 | 6,500.00 | 8,950,800 | 0 |
| 21-May-2025 | 6,500.00 | 6,550.00 | 6,300.00 | 6,500.00 | 18,383,400 | 0 |
| 20-May-2025 | 6,650.00 | 6,850.00 | 6,475.00 | 6,500.00 | 42,947,100 | 0 |
| 19-May-2025 | 6,700.00 | 6,775.00 | 6,500.00 | 6,500.00 | 27,206,000 | 0 |
| 16-May-2025 | 6,200.00 | 6,825.00 | 6,150.00 | 6,675.00 | 66,787,100 | 0 |
| 15-May-2025 | 6,225.00 | 6,300.00 | 6,175.00 | 6,200.00 | 21,087,000 | 0 |
| 14-May-2025 | 6,150.00 | 6,275.00 | 6,075.00 | 6,175.00 | 17,243,800 | 0 |
| 09-May-2025 | 6,000.00 | 6,150.00 | 5,900.00 | 6,000.00 | 9,024,500 | 0 |
| 08-May-2025 | 6,175.00 | 6,250.00 | 5,925.00 | 5,950.00 | 21,520,300 | 0 |
| 07-May-2025 | 6,250.00 | 6,550.00 | 6,100.00 | 6,100.00 | 70,037,000 | 0 |