| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Oct-2025 | 3,800.00 | 4,330.00 | 3,740.00 | 4,170.00 | 11,786,600 | 0 |
| 03-Oct-2025 | 3,780.00 | 3,900.00 | 3,640.00 | 3,790.00 | 2,614,700 | 0 |
| 02-Oct-2025 | 3,580.00 | 4,200.00 | 3,350.00 | 3,780.00 | 11,613,600 | 0 |
| 01-Oct-2025 | 3,880.00 | 3,950.00 | 3,520.00 | 3,580.00 | 9,178,700 | 0 |
| 30-Sep-2025 | 4,060.00 | 4,080.00 | 3,880.00 | 3,880.00 | 6,020,200 | 0 |
| 29-Sep-2025 | 4,040.00 | 4,220.00 | 3,870.00 | 4,050.00 | 3,808,000 | 0 |
| 26-Sep-2025 | 4,020.00 | 4,140.00 | 4,020.00 | 4,040.00 | 2,054,600 | 0 |
| 25-Sep-2025 | 4,070.00 | 4,310.00 | 3,940.00 | 4,080.00 | 9,202,300 | 0 |
| 24-Sep-2025 | 4,180.00 | 4,200.00 | 3,960.00 | 4,060.00 | 8,100,000 | 0 |
| 23-Sep-2025 | 4,310.00 | 4,410.00 | 4,010.00 | 4,180.00 | 16,796,700 | 0 |
| 22-Sep-2025 | 4,650.00 | 4,800.00 | 4,140.00 | 4,320.00 | 16,370,600 | 0 |
| 19-Sep-2025 | 4,430.00 | 4,700.00 | 4,430.00 | 4,700.00 | 2,806,800 | 0 |
| 18-Sep-2025 | 4,100.00 | 4,340.00 | 4,100.00 | 4,280.00 | 2,054,100 | 0 |
| 17-Sep-2025 | 3,810.00 | 4,100.00 | 3,810.00 | 4,090.00 | 3,119,700 | 0 |
| 16-Sep-2025 | 4,210.00 | 4,450.00 | 3,780.00 | 3,780.00 | 13,074,500 | 0 |
| 15-Sep-2025 | 4,050.00 | 4,050.00 | 4,050.00 | 4,050.00 | 4,718,600 | 0 |
| 12-Sep-2025 | 5,075.00 | 5,075.00 | 4,500.00 | 4,500.00 | 7,345,400 | 0 |
| 11-Sep-2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 7,824,900 | 0 |
| 10-Sep-2025 | 4,560.00 | 4,560.00 | 4,560.00 | 4,560.00 | 0 | 0 |
| 09-Sep-2025 | 4,560.00 | 4,560.00 | 4,560.00 | 4,560.00 | 0 | 0 |
| 08-Sep-2025 | 4,560.00 | 4,560.00 | 4,560.00 | 4,560.00 | 0 | 0 |
| 04-Sep-2025 | 4,560.00 | 4,560.00 | 4,560.00 | 4,560.00 | 0 | 0 |
| 03-Sep-2025 | 4,560.00 | 4,560.00 | 4,560.00 | 4,560.00 | 0 | 0 |
| 02-Sep-2025 | 4,560.00 | 4,560.00 | 4,560.00 | 4,560.00 | 0 | 0 |
| 01-Sep-2025 | 4,560.00 | 4,560.00 | 4,560.00 | 4,560.00 | 0 | 0 |
| 29-Aug-2025 | 4,560.00 | 4,560.00 | 4,560.00 | 4,560.00 | 0 | 0 |
| 28-Aug-2025 | 4,560.00 | 4,560.00 | 4,560.00 | 4,560.00 | 0 | 0 |
| 27-Aug-2025 | 4,000.00 | 4,730.00 | 3,970.00 | 4,560.00 | 46,708,900 | 0 |
| 26-Aug-2025 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 0 | 0 |
| 25-Aug-2025 | 3,290.00 | 3,820.00 | 3,190.00 | 3,790.00 | 35,824,800 | 0 |
| 22-Aug-2025 | 3,190.00 | 3,260.00 | 2,730.00 | 3,060.00 | 36,164,500 | 0 |
| 21-Aug-2025 | 2,550.00 | 2,950.00 | 2,470.00 | 2,950.00 | 62,042,300 | 0 |
| 20-Aug-2025 | 2,000.00 | 2,360.00 | 1,940.00 | 2,360.00 | 31,390,500 | 0 |
| 19-Aug-2025 | 1,910.00 | 1,930.00 | 1,845.00 | 1,895.00 | 4,632,700 | 0 |
| 15-Aug-2025 | 1,945.00 | 1,975.00 | 1,885.00 | 1,895.00 | 4,375,200 | 0 |
| 14-Aug-2025 | 1,930.00 | 1,960.00 | 1,885.00 | 1,930.00 | 5,035,400 | 0 |
| 13-Aug-2025 | 1,950.00 | 1,975.00 | 1,915.00 | 1,920.00 | 4,832,700 | 0 |
| 12-Aug-2025 | 1,985.00 | 2,020.00 | 1,905.00 | 1,950.00 | 12,270,000 | 0 |
| 11-Aug-2025 | 1,955.00 | 2,040.00 | 1,950.00 | 1,970.00 | 24,286,500 | 0 |
| 08-Aug-2025 | 1,800.00 | 2,030.00 | 1,750.00 | 1,945.00 | 17,966,200 | 0 |
| 07-Aug-2025 | 1,900.00 | 1,910.00 | 1,830.00 | 1,865.00 | 5,484,700 | 0 |
| 06-Aug-2025 | 1,905.00 | 1,925.00 | 1,860.00 | 1,885.00 | 4,345,700 | 0 |
| 05-Aug-2025 | 1,880.00 | 1,905.00 | 1,825.00 | 1,890.00 | 3,643,300 | 0 |
| 04-Aug-2025 | 1,905.00 | 1,975.00 | 1,845.00 | 1,880.00 | 11,377,700 | 0 |
| 01-Aug-2025 | 1,810.00 | 1,900.00 | 1,775.00 | 1,875.00 | 4,755,900 | 0 |
| 31-Jul-2025 | 1,930.00 | 1,940.00 | 1,810.00 | 1,815.00 | 11,672,200 | 0 |
| 30-Jul-2025 | 1,975.00 | 2,000.00 | 1,895.00 | 1,930.00 | 13,630,300 | 0 |
| 29-Jul-2025 | 1,890.00 | 1,950.00 | 1,820.00 | 1,950.00 | 12,368,600 | 0 |
| 28-Jul-2025 | 1,770.00 | 1,870.00 | 1,755.00 | 1,865.00 | 9,764,600 | 0 |
| 25-Jul-2025 | 1,780.00 | 1,960.00 | 1,750.00 | 1,755.00 | 26,871,600 | 0 |
| 24-Jul-2025 | 1,750.00 | 1,860.00 | 1,670.00 | 1,790.00 | 15,385,800 | 0 |
| 23-Jul-2025 | 1,830.00 | 1,840.00 | 1,645.00 | 1,730.00 | 20,513,800 | 0 |
| 22-Jul-2025 | 1,540.00 | 1,905.00 | 1,515.00 | 1,820.00 | 76,636,300 | 0 |
| 21-Jul-2025 | 1,530.00 | 1,565.00 | 1,470.00 | 1,525.00 | 22,088,800 | 0 |
| 18-Jul-2025 | 1,465.00 | 1,535.00 | 1,415.00 | 1,525.00 | 28,975,700 | 0 |
| 17-Jul-2025 | 1,385.00 | 1,450.00 | 1,385.00 | 1,445.00 | 8,107,500 | 0 |
| 16-Jul-2025 | 1,405.00 | 1,420.00 | 1,370.00 | 1,380.00 | 3,083,000 | 0 |
| 15-Jul-2025 | 1,370.00 | 1,445.00 | 1,350.00 | 1,395.00 | 5,882,600 | 0 |
| 14-Jul-2025 | 1,390.00 | 1,400.00 | 1,355.00 | 1,370.00 | 4,336,700 | 0 |
| 11-Jul-2025 | 1,435.00 | 1,440.00 | 1,375.00 | 1,390.00 | 4,249,300 | 0 |
| 10-Jul-2025 | 1,405.00 | 1,445.00 | 1,395.00 | 1,430.00 | 9,712,200 | 0 |
| 09-Jul-2025 | 1,295.00 | 1,430.00 | 1,270.00 | 1,390.00 | 12,731,800 | 0 |
| 08-Jul-2025 | 1,235.00 | 1,330.00 | 1,235.00 | 1,290.00 | 3,546,300 | 0 |
| 07-Jul-2025 | 1,250.00 | 1,265.00 | 1,240.00 | 1,240.00 | 854,900 | 0 |
| 04-Jul-2025 | 1,255.00 | 1,270.00 | 1,230.00 | 1,240.00 | 1,872,800 | 0 |
| 03-Jul-2025 | 1,240.00 | 1,255.00 | 1,195.00 | 1,235.00 | 2,441,500 | 0 |
| 02-Jul-2025 | 1,245.00 | 1,315.00 | 1,220.00 | 1,240.00 | 5,011,300 | 0 |
| 01-Jul-2025 | 1,300.00 | 1,300.00 | 1,245.00 | 1,250.00 | 4,150,000 | 0 |
| 30-Jun-2025 | 1,350.00 | 1,360.00 | 1,255.00 | 1,300.00 | 8,934,000 | 0 |
| 26-Jun-2025 | 1,185.00 | 1,395.00 | 1,185.00 | 1,340.00 | 23,469,700 | 0 |
| 25-Jun-2025 | 1,210.00 | 1,230.00 | 1,155.00 | 1,180.00 | 2,241,600 | 0 |
| 24-Jun-2025 | 1,170.00 | 1,230.00 | 1,170.00 | 1,210.00 | 3,818,400 | 0 |
| 23-Jun-2025 | 1,175.00 | 1,175.00 | 1,125.00 | 1,150.00 | 5,005,100 | 0 |
| 20-Jun-2025 | 1,215.00 | 1,225.00 | 1,180.00 | 1,205.00 | 3,493,300 | 0 |
| 19-Jun-2025 | 1,295.00 | 1,295.00 | 1,200.00 | 1,215.00 | 7,544,100 | 0 |
| 18-Jun-2025 | 1,325.00 | 1,325.00 | 1,285.00 | 1,305.00 | 4,618,900 | 0 |
| 17-Jun-2025 | 1,305.00 | 1,375.00 | 1,300.00 | 1,320.00 | 5,076,700 | 0 |
| 16-Jun-2025 | 1,340.00 | 1,350.00 | 1,315.00 | 1,315.00 | 5,929,600 | 0 |
| 13-Jun-2025 | 1,365.00 | 1,370.00 | 1,335.00 | 1,340.00 | 3,869,600 | 0 |
| 12-Jun-2025 | 1,380.00 | 1,400.00 | 1,355.00 | 1,365.00 | 3,792,200 | 0 |
| 11-Jun-2025 | 1,360.00 | 1,415.00 | 1,355.00 | 1,370.00 | 5,112,400 | 0 |
| 10-Jun-2025 | 1,365.00 | 1,390.00 | 1,350.00 | 1,360.00 | 3,534,700 | 0 |
| 05-Jun-2025 | 1,405.00 | 1,410.00 | 1,300.00 | 1,365.00 | 9,711,100 | 0 |
| 04-Jun-2025 | 1,425.00 | 1,485.00 | 1,395.00 | 1,405.00 | 8,474,900 | 0 |
| 03-Jun-2025 | 1,415.00 | 1,430.00 | 1,395.00 | 1,425.00 | 4,142,500 | 0 |
| 02-Jun-2025 | 1,430.00 | 1,430.00 | 1,360.00 | 1,415.00 | 6,353,000 | 0 |
| 28-May-2025 | 1,430.00 | 1,450.00 | 1,415.00 | 1,430.00 | 4,081,300 | 0 |
| 27-May-2025 | 1,410.00 | 1,455.00 | 1,410.00 | 1,420.00 | 5,659,100 | 0 |
| 26-May-2025 | 1,415.00 | 1,435.00 | 1,400.00 | 1,410.00 | 5,620,100 | 0 |
| 23-May-2025 | 1,410.00 | 1,440.00 | 1,395.00 | 1,415.00 | 4,396,600 | 0 |
| 22-May-2025 | 1,400.00 | 1,415.00 | 1,395.00 | 1,400.00 | 2,786,700 | 0 |
| 21-May-2025 | 1,410.00 | 1,435.00 | 1,385.00 | 1,400.00 | 5,834,700 | 0 |
| 20-May-2025 | 1,500.00 | 1,515.00 | 1,385.00 | 1,405.00 | 16,195,300 | 0 |
| 19-May-2025 | 1,425.00 | 1,520.00 | 1,415.00 | 1,490.00 | 23,861,800 | 0 |
| 16-May-2025 | 1,370.00 | 1,435.00 | 1,370.00 | 1,405.00 | 9,798,500 | 0 |
| 15-May-2025 | 1,370.00 | 1,380.00 | 1,345.00 | 1,370.00 | 4,446,100 | 0 |
| 14-May-2025 | 1,355.00 | 1,390.00 | 1,320.00 | 1,365.00 | 7,762,400 | 0 |
| 09-May-2025 | 1,370.00 | 1,405.00 | 1,330.00 | 1,350.00 | 5,598,800 | 0 |
| 08-May-2025 | 1,400.00 | 1,410.00 | 1,355.00 | 1,370.00 | 7,583,800 | 0 |
| 07-May-2025 | 1,480.00 | 1,480.00 | 1,365.00 | 1,390.00 | 15,811,900 | 0 |