| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Oct-2025 | 4,320.00 | 4,330.00 | 4,260.00 | 4,260.00 | 96,040,500 | 0 |
| 03-Oct-2025 | 4,370.00 | 4,380.00 | 4,300.00 | 4,310.00 | 102,459,100 | 0 |
| 02-Oct-2025 | 4,410.00 | 4,440.00 | 4,360.00 | 4,360.00 | 93,387,400 | 0 |
| 01-Oct-2025 | 4,360.00 | 4,400.00 | 4,350.00 | 4,380.00 | 92,265,100 | 0 |
| 30-Sep-2025 | 4,420.00 | 4,450.00 | 4,380.00 | 4,400.00 | 108,639,600 | 0 |
| 29-Sep-2025 | 4,420.00 | 4,430.00 | 4,400.00 | 4,400.00 | 63,753,600 | 0 |
| 26-Sep-2025 | 4,350.00 | 4,430.00 | 4,350.00 | 4,420.00 | 86,572,900 | 0 |
| 25-Sep-2025 | 4,400.00 | 4,410.00 | 4,360.00 | 4,360.00 | 73,946,900 | 0 |
| 24-Sep-2025 | 4,410.00 | 4,430.00 | 4,390.00 | 4,390.00 | 85,439,100 | 0 |
| 23-Sep-2025 | 4,390.00 | 4,430.00 | 4,370.00 | 4,410.00 | 90,675,500 | 0 |
| 22-Sep-2025 | 4,410.00 | 4,420.00 | 4,360.00 | 4,420.00 | 107,176,100 | 0 |
| 19-Sep-2025 | 4,350.00 | 4,420.00 | 4,330.00 | 4,380.00 | 235,975,900 | 0 |
| 18-Sep-2025 | 4,540.00 | 4,550.00 | 4,420.00 | 4,420.00 | 177,560,100 | 0 |
| 17-Sep-2025 | 4,480.00 | 4,520.00 | 4,440.00 | 4,510.00 | 232,702,500 | 0 |
| 16-Sep-2025 | 4,570.00 | 4,570.00 | 4,460.00 | 4,480.00 | 122,027,400 | 0 |
| 15-Sep-2025 | 4,550.00 | 4,640.00 | 4,520.00 | 4,530.00 | 231,346,000 | 0 |
| 12-Sep-2025 | 4,500.00 | 4,550.00 | 4,480.00 | 4,520.00 | 216,960,200 | 0 |
| 11-Sep-2025 | 4,480.00 | 4,540.00 | 4,450.00 | 4,480.00 | 366,697,800 | 0 |
| 10-Sep-2025 | 4,360.00 | 4,420.00 | 4,350.00 | 4,400.00 | 293,494,200 | 0 |
| 09-Sep-2025 | 4,450.00 | 4,480.00 | 4,310.00 | 4,310.00 | 509,366,600 | 0 |
| 08-Sep-2025 | 4,750.00 | 4,750.00 | 4,460.00 | 4,490.00 | 200,234,500 | 0 |
| 04-Sep-2025 | 4,630.00 | 4,680.00 | 4,620.00 | 4,680.00 | 88,735,300 | 0 |
| 03-Sep-2025 | 4,620.00 | 4,660.00 | 4,570.00 | 4,620.00 | 131,617,900 | 0 |
| 02-Sep-2025 | 4,610.00 | 4,670.00 | 4,560.00 | 4,570.00 | 150,045,600 | 0 |
| 01-Sep-2025 | 4,550.00 | 4,670.00 | 4,460.00 | 4,600.00 | 320,335,300 | 0 |
| 29-Aug-2025 | 4,720.00 | 4,750.00 | 4,660.00 | 4,730.00 | 176,485,100 | 0 |
| 28-Aug-2025 | 4,790.00 | 4,850.00 | 4,770.00 | 4,770.00 | 111,707,400 | 0 |
| 27-Aug-2025 | 4,840.00 | 4,880.00 | 4,800.00 | 4,800.00 | 113,576,300 | 0 |
| 26-Aug-2025 | 4,950.00 | 4,950.00 | 4,860.00 | 4,900.00 | 308,891,700 | 0 |
| 25-Aug-2025 | 4,950.00 | 4,980.00 | 4,920.00 | 4,950.00 | 149,580,800 | 0 |
| 22-Aug-2025 | 4,920.00 | 4,920.00 | 4,870.00 | 4,890.00 | 73,104,500 | 0 |
| 21-Aug-2025 | 4,950.00 | 4,950.00 | 4,860.00 | 4,900.00 | 132,019,200 | 0 |
| 20-Aug-2025 | 4,790.00 | 4,950.00 | 4,780.00 | 4,950.00 | 144,622,900 | 0 |
| 19-Aug-2025 | 4,860.00 | 4,870.00 | 4,780.00 | 4,800.00 | 116,454,000 | 0 |
| 15-Aug-2025 | 4,890.00 | 4,930.00 | 4,850.00 | 4,850.00 | 126,685,400 | 0 |
| 14-Aug-2025 | 4,910.00 | 4,930.00 | 4,840.00 | 4,850.00 | 109,457,100 | 0 |
| 13-Aug-2025 | 4,930.00 | 4,970.00 | 4,860.00 | 4,870.00 | 180,844,900 | 0 |
| 12-Aug-2025 | 4,770.00 | 4,920.00 | 4,750.00 | 4,910.00 | 301,599,000 | 0 |
| 11-Aug-2025 | 4,710.00 | 4,780.00 | 4,700.00 | 4,720.00 | 105,204,200 | 0 |
| 08-Aug-2025 | 4,680.00 | 4,700.00 | 4,660.00 | 4,670.00 | 71,516,700 | 0 |
| 07-Aug-2025 | 4,740.00 | 4,740.00 | 4,680.00 | 4,680.00 | 61,453,100 | 0 |
| 06-Aug-2025 | 4,750.00 | 4,750.00 | 4,690.00 | 4,700.00 | 79,277,900 | 0 |
| 05-Aug-2025 | 4,690.00 | 4,780.00 | 4,660.00 | 4,750.00 | 277,668,300 | 0 |
| 04-Aug-2025 | 4,530.00 | 4,630.00 | 4,510.00 | 4,620.00 | 174,404,800 | 0 |
| 01-Aug-2025 | 4,570.00 | 4,610.00 | 4,510.00 | 4,530.00 | 157,949,900 | 0 |
| 31-Jul-2025 | 4,610.00 | 4,640.00 | 4,510.00 | 4,510.00 | 155,903,600 | 0 |
| 30-Jul-2025 | 4,710.00 | 4,720.00 | 4,620.00 | 4,620.00 | 141,263,400 | 0 |
| 29-Jul-2025 | 4,700.00 | 4,720.00 | 4,690.00 | 4,710.00 | 74,422,700 | 0 |
| 28-Jul-2025 | 4,730.00 | 4,750.00 | 4,690.00 | 4,700.00 | 112,048,900 | 0 |
| 25-Jul-2025 | 4,800.00 | 4,800.00 | 4,690.00 | 4,690.00 | 88,471,700 | 0 |
| 24-Jul-2025 | 4,690.00 | 4,840.00 | 4,680.00 | 4,800.00 | 273,623,100 | 0 |
| 23-Jul-2025 | 4,660.00 | 4,690.00 | 4,660.00 | 4,680.00 | 115,298,400 | 0 |
| 22-Jul-2025 | 4,680.00 | 4,710.00 | 4,650.00 | 4,660.00 | 132,984,400 | 0 |
| 21-Jul-2025 | 4,770.00 | 4,770.00 | 4,680.00 | 4,680.00 | 103,387,400 | 0 |
| 18-Jul-2025 | 4,760.00 | 4,810.00 | 4,720.00 | 4,740.00 | 161,262,400 | 0 |
| 17-Jul-2025 | 4,700.00 | 4,720.00 | 4,680.00 | 4,720.00 | 120,304,000 | 0 |
| 16-Jul-2025 | 4,730.00 | 4,760.00 | 4,680.00 | 4,690.00 | 323,831,100 | 0 |
| 15-Jul-2025 | 4,700.00 | 4,740.00 | 4,690.00 | 4,700.00 | 206,958,200 | 0 |
| 14-Jul-2025 | 4,980.00 | 4,990.00 | 4,670.00 | 4,690.00 | 429,438,700 | 0 |
| 11-Jul-2025 | 4,850.00 | 4,990.00 | 4,830.00 | 4,970.00 | 219,980,300 | 0 |
| 10-Jul-2025 | 4,750.00 | 4,830.00 | 4,730.00 | 4,820.00 | 160,889,700 | 0 |
| 09-Jul-2025 | 4,720.00 | 4,760.00 | 4,670.00 | 4,710.00 | 110,198,500 | 0 |
| 08-Jul-2025 | 4,710.00 | 4,750.00 | 4,700.00 | 4,720.00 | 132,853,800 | 0 |
| 07-Jul-2025 | 4,740.00 | 4,750.00 | 4,680.00 | 4,740.00 | 120,538,300 | 0 |
| 04-Jul-2025 | 4,750.00 | 4,790.00 | 4,700.00 | 4,740.00 | 104,170,500 | 0 |
| 03-Jul-2025 | 4,780.00 | 4,850.00 | 4,720.00 | 4,740.00 | 103,849,000 | 0 |
| 02-Jul-2025 | 4,730.00 | 4,770.00 | 4,710.00 | 4,770.00 | 159,152,200 | 0 |
| 01-Jul-2025 | 4,900.00 | 4,910.00 | 4,710.00 | 4,750.00 | 319,875,800 | 0 |
| 30-Jun-2025 | 5,050.00 | 5,050.00 | 4,880.00 | 4,880.00 | 220,479,900 | 0 |
| 26-Jun-2025 | 4,950.00 | 5,025.00 | 4,910.00 | 5,025.00 | 94,704,500 | 0 |
| 25-Jun-2025 | 5,025.00 | 5,050.00 | 4,880.00 | 4,880.00 | 139,963,400 | 0 |
| 24-Jun-2025 | 5,050.00 | 5,125.00 | 5,025.00 | 5,025.00 | 126,563,900 | 0 |
| 23-Jun-2025 | 4,870.00 | 4,930.00 | 4,800.00 | 4,920.00 | 119,439,200 | 0 |
| 20-Jun-2025 | 4,940.00 | 4,990.00 | 4,830.00 | 4,930.00 | 301,154,300 | 0 |
| 19-Jun-2025 | 5,050.00 | 5,050.00 | 4,910.00 | 4,970.00 | 114,769,600 | 0 |
| 18-Jun-2025 | 5,075.00 | 5,100.00 | 5,025.00 | 5,075.00 | 53,353,000 | 0 |
| 17-Jun-2025 | 5,175.00 | 5,225.00 | 5,100.00 | 5,100.00 | 70,657,700 | 0 |
| 16-Jun-2025 | 5,150.00 | 5,200.00 | 5,100.00 | 5,150.00 | 61,695,600 | 0 |
| 13-Jun-2025 | 5,175.00 | 5,250.00 | 5,100.00 | 5,150.00 | 128,071,000 | 0 |
| 12-Jun-2025 | 5,225.00 | 5,225.00 | 5,125.00 | 5,175.00 | 72,423,700 | 0 |
| 11-Jun-2025 | 5,300.00 | 5,300.00 | 5,150.00 | 5,200.00 | 90,666,100 | 0 |
| 10-Jun-2025 | 5,075.00 | 5,250.00 | 5,075.00 | 5,250.00 | 158,265,000 | 0 |
| 05-Jun-2025 | 5,050.00 | 5,075.00 | 5,000.00 | 5,075.00 | 69,179,700 | 0 |
| 04-Jun-2025 | 5,125.00 | 5,125.00 | 4,980.00 | 5,025.00 | 139,577,800 | 0 |
| 03-Jun-2025 | 5,100.00 | 5,125.00 | 4,950.00 | 5,050.00 | 169,321,800 | 0 |
| 02-Jun-2025 | 5,200.00 | 5,250.00 | 5,025.00 | 5,075.00 | 373,474,500 | 0 |
| 28-May-2025 | 5,400.00 | 5,425.00 | 5,300.00 | 5,300.00 | 190,669,100 | 0 |
| 27-May-2025 | 5,500.00 | 5,500.00 | 5,400.00 | 5,400.00 | 86,083,800 | 0 |
| 26-May-2025 | 5,425.00 | 5,475.00 | 5,300.00 | 5,475.00 | 102,960,800 | 0 |
| 23-May-2025 | 5,450.00 | 5,475.00 | 5,375.00 | 5,425.00 | 67,336,400 | 0 |
| 22-May-2025 | 5,450.00 | 5,500.00 | 5,400.00 | 5,450.00 | 137,585,600 | 0 |
| 21-May-2025 | 5,400.00 | 5,550.00 | 5,375.00 | 5,450.00 | 167,239,400 | 0 |
| 20-May-2025 | 5,500.00 | 5,550.00 | 5,350.00 | 5,400.00 | 145,525,700 | 0 |
| 19-May-2025 | 5,450.00 | 5,575.00 | 5,400.00 | 5,525.00 | 191,440,600 | 0 |
| 16-May-2025 | 5,425.00 | 5,475.00 | 5,200.00 | 5,475.00 | 229,382,100 | 0 |
| 15-May-2025 | 5,075.00 | 5,400.00 | 5,050.00 | 5,325.00 | 300,147,300 | 0 |
| 14-May-2025 | 4,890.00 | 5,050.00 | 4,880.00 | 5,050.00 | 342,468,200 | 0 |
| 09-May-2025 | 4,790.00 | 4,830.00 | 4,750.00 | 4,770.00 | 164,014,200 | 0 |
| 08-May-2025 | 4,960.00 | 5,025.00 | 4,790.00 | 4,790.00 | 205,199,700 | 0 |
| 07-May-2025 | 5,050.00 | 5,050.00 | 4,950.00 | 4,950.00 | 100,674,600 | 0 |