| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Oct-2025 | 7,475.00 | 7,475.00 | 7,300.00 | 7,350.00 | 9,241,100 | 0 |
| 03-Oct-2025 | 7,650.00 | 7,675.00 | 7,425.00 | 7,450.00 | 9,158,200 | 0 |
| 02-Oct-2025 | 7,500.00 | 7,750.00 | 7,400.00 | 7,600.00 | 21,899,900 | 0 |
| 01-Oct-2025 | 7,500.00 | 7,575.00 | 7,325.00 | 7,400.00 | 9,275,900 | 0 |
| 30-Sep-2025 | 7,425.00 | 7,500.00 | 7,350.00 | 7,450.00 | 9,436,200 | 0 |
| 29-Sep-2025 | 7,675.00 | 7,675.00 | 7,375.00 | 7,450.00 | 10,796,500 | 0 |
| 26-Sep-2025 | 7,600.00 | 7,750.00 | 7,550.00 | 7,625.00 | 15,653,800 | 0 |
| 25-Sep-2025 | 7,450.00 | 7,675.00 | 7,425.00 | 7,600.00 | 20,180,700 | 0 |
| 24-Sep-2025 | 7,350.00 | 7,625.00 | 7,200.00 | 7,450.00 | 35,965,600 | 0 |
| 23-Sep-2025 | 7,075.00 | 7,325.00 | 7,000.00 | 7,250.00 | 14,117,100 | 0 |
| 22-Sep-2025 | 7,100.00 | 7,125.00 | 7,000.00 | 7,075.00 | 8,632,000 | 0 |
| 19-Sep-2025 | 7,000.00 | 7,150.00 | 7,000.00 | 7,100.00 | 9,448,100 | 0 |
| 18-Sep-2025 | 7,100.00 | 7,100.00 | 6,950.00 | 6,975.00 | 6,743,900 | 0 |
| 17-Sep-2025 | 7,025.00 | 7,150.00 | 6,950.00 | 7,100.00 | 10,179,600 | 0 |
| 16-Sep-2025 | 7,050.00 | 7,125.00 | 6,925.00 | 6,975.00 | 12,542,000 | 0 |
| 15-Sep-2025 | 7,000.00 | 7,050.00 | 7,000.00 | 7,025.00 | 3,203,200 | 0 |
| 12-Sep-2025 | 7,050.00 | 7,075.00 | 7,000.00 | 7,000.00 | 4,272,200 | 0 |
| 11-Sep-2025 | 7,000.00 | 7,100.00 | 6,975.00 | 7,050.00 | 4,834,400 | 0 |
| 10-Sep-2025 | 7,100.00 | 7,125.00 | 6,975.00 | 7,000.00 | 4,803,300 | 0 |
| 09-Sep-2025 | 7,050.00 | 7,200.00 | 6,950.00 | 7,025.00 | 12,840,500 | 0 |
| 08-Sep-2025 | 7,300.00 | 7,325.00 | 7,050.00 | 7,075.00 | 9,577,300 | 0 |
| 04-Sep-2025 | 7,200.00 | 7,375.00 | 7,200.00 | 7,250.00 | 13,726,000 | 0 |
| 03-Sep-2025 | 7,175.00 | 7,475.00 | 7,125.00 | 7,175.00 | 30,661,000 | 0 |
| 02-Sep-2025 | 7,100.00 | 7,200.00 | 7,100.00 | 7,175.00 | 12,236,000 | 0 |
| 01-Sep-2025 | 6,775.00 | 7,150.00 | 6,700.00 | 7,050.00 | 26,888,500 | 0 |
| 29-Aug-2025 | 6,950.00 | 6,950.00 | 6,825.00 | 6,900.00 | 7,793,000 | 0 |
| 28-Aug-2025 | 7,050.00 | 7,075.00 | 6,950.00 | 6,975.00 | 4,172,200 | 0 |
| 27-Aug-2025 | 7,175.00 | 7,175.00 | 7,000.00 | 7,025.00 | 10,553,500 | 0 |
| 26-Aug-2025 | 6,875.00 | 7,275.00 | 6,825.00 | 7,275.00 | 66,277,300 | 0 |
| 25-Aug-2025 | 6,850.00 | 6,875.00 | 6,800.00 | 6,825.00 | 11,577,700 | 0 |
| 22-Aug-2025 | 6,900.00 | 6,925.00 | 6,825.00 | 6,825.00 | 4,821,600 | 0 |
| 21-Aug-2025 | 6,875.00 | 6,950.00 | 6,850.00 | 6,850.00 | 6,863,500 | 0 |
| 20-Aug-2025 | 6,925.00 | 6,950.00 | 6,825.00 | 6,850.00 | 7,760,100 | 0 |
| 19-Aug-2025 | 6,900.00 | 6,925.00 | 6,800.00 | 6,875.00 | 10,638,200 | 0 |
| 15-Aug-2025 | 6,975.00 | 7,000.00 | 6,850.00 | 6,875.00 | 10,681,900 | 0 |
| 14-Aug-2025 | 6,950.00 | 7,000.00 | 6,900.00 | 6,975.00 | 6,071,000 | 0 |
| 13-Aug-2025 | 7,050.00 | 7,100.00 | 6,900.00 | 6,950.00 | 23,366,600 | 0 |
| 12-Aug-2025 | 7,200.00 | 7,200.00 | 7,000.00 | 7,075.00 | 11,695,600 | 0 |
| 11-Aug-2025 | 7,325.00 | 7,350.00 | 7,175.00 | 7,200.00 | 11,771,400 | 0 |
| 08-Aug-2025 | 7,300.00 | 7,425.00 | 7,225.00 | 7,325.00 | 24,629,900 | 0 |
| 07-Aug-2025 | 7,150.00 | 7,200.00 | 7,025.00 | 7,125.00 | 13,865,200 | 0 |
| 06-Aug-2025 | 7,025.00 | 7,150.00 | 6,950.00 | 7,100.00 | 15,009,100 | 0 |
| 05-Aug-2025 | 6,800.00 | 7,000.00 | 6,800.00 | 6,975.00 | 13,128,800 | 0 |
| 04-Aug-2025 | 6,850.00 | 6,875.00 | 6,750.00 | 6,775.00 | 11,540,500 | 0 |
| 01-Aug-2025 | 6,950.00 | 6,950.00 | 6,825.00 | 6,850.00 | 7,478,500 | 0 |
| 31-Jul-2025 | 6,925.00 | 6,925.00 | 6,775.00 | 6,800.00 | 10,288,900 | 0 |
| 30-Jul-2025 | 7,000.00 | 7,000.00 | 6,850.00 | 6,875.00 | 7,260,600 | 0 |
| 29-Jul-2025 | 7,050.00 | 7,050.00 | 6,950.00 | 6,950.00 | 6,279,400 | 0 |
| 28-Jul-2025 | 7,025.00 | 7,075.00 | 6,975.00 | 7,025.00 | 8,951,900 | 0 |
| 25-Jul-2025 | 6,950.00 | 6,975.00 | 6,850.00 | 6,875.00 | 6,397,800 | 0 |
| 24-Jul-2025 | 7,200.00 | 7,275.00 | 6,900.00 | 6,925.00 | 13,895,200 | 0 |
| 23-Jul-2025 | 7,100.00 | 7,200.00 | 7,025.00 | 7,175.00 | 29,269,800 | 0 |
| 22-Jul-2025 | 6,750.00 | 7,025.00 | 6,725.00 | 6,975.00 | 26,414,700 | 0 |
| 21-Jul-2025 | 6,825.00 | 6,850.00 | 6,725.00 | 6,750.00 | 12,519,900 | 0 |
| 18-Jul-2025 | 6,800.00 | 6,875.00 | 6,725.00 | 6,825.00 | 14,712,300 | 0 |
| 17-Jul-2025 | 6,975.00 | 6,975.00 | 6,800.00 | 6,825.00 | 9,020,500 | 0 |
| 16-Jul-2025 | 7,075.00 | 7,100.00 | 6,900.00 | 6,925.00 | 6,273,900 | 0 |
| 15-Jul-2025 | 6,975.00 | 7,050.00 | 6,900.00 | 7,025.00 | 5,931,300 | 0 |
| 14-Jul-2025 | 7,000.00 | 7,075.00 | 6,925.00 | 6,925.00 | 6,582,400 | 0 |
| 11-Jul-2025 | 7,000.00 | 7,100.00 | 6,975.00 | 7,000.00 | 6,521,600 | 0 |
| 10-Jul-2025 | 6,875.00 | 7,050.00 | 6,875.00 | 6,975.00 | 5,414,200 | 0 |
| 09-Jul-2025 | 6,900.00 | 6,900.00 | 6,825.00 | 6,850.00 | 7,961,800 | 0 |
| 08-Jul-2025 | 6,950.00 | 7,000.00 | 6,875.00 | 6,900.00 | 2,946,700 | 0 |
| 07-Jul-2025 | 7,000.00 | 7,025.00 | 6,825.00 | 6,950.00 | 5,024,500 | 0 |
| 04-Jul-2025 | 6,925.00 | 7,075.00 | 6,900.00 | 7,000.00 | 5,259,500 | 0 |
| 03-Jul-2025 | 6,750.00 | 7,025.00 | 6,725.00 | 6,925.00 | 14,466,700 | 0 |
| 02-Jul-2025 | 6,750.00 | 6,800.00 | 6,650.00 | 6,700.00 | 6,616,300 | 0 |
| 01-Jul-2025 | 6,800.00 | 6,825.00 | 6,700.00 | 6,725.00 | 6,036,200 | 0 |
| 30-Jun-2025 | 6,700.00 | 6,800.00 | 6,700.00 | 6,750.00 | 7,300,800 | 0 |
| 26-Jun-2025 | 6,825.00 | 6,875.00 | 6,700.00 | 6,700.00 | 11,106,700 | 0 |
| 25-Jun-2025 | 7,025.00 | 7,075.00 | 6,775.00 | 6,825.00 | 11,477,000 | 0 |
| 24-Jun-2025 | 6,975.00 | 7,225.00 | 6,950.00 | 7,025.00 | 8,083,700 | 0 |
| 23-Jun-2025 | 6,950.00 | 7,125.00 | 6,875.00 | 6,950.00 | 9,494,400 | 0 |
| 20-Jun-2025 | 7,075.00 | 7,150.00 | 6,900.00 | 7,075.00 | 67,148,300 | 0 |
| 19-Jun-2025 | 7,175.00 | 7,200.00 | 6,975.00 | 7,075.00 | 12,942,500 | 0 |
| 18-Jun-2025 | 7,200.00 | 7,250.00 | 7,125.00 | 7,175.00 | 6,643,000 | 0 |
| 17-Jun-2025 | 7,250.00 | 7,300.00 | 7,100.00 | 7,175.00 | 9,033,300 | 0 |
| 16-Jun-2025 | 7,125.00 | 7,450.00 | 7,125.00 | 7,250.00 | 28,506,200 | 0 |
| 13-Jun-2025 | 7,150.00 | 7,250.00 | 7,100.00 | 7,125.00 | 11,693,000 | 0 |
| 12-Jun-2025 | 7,225.00 | 7,250.00 | 7,050.00 | 7,100.00 | 9,841,900 | 0 |
| 11-Jun-2025 | 7,050.00 | 7,250.00 | 7,000.00 | 7,225.00 | 21,661,500 | 0 |
| 10-Jun-2025 | 6,850.00 | 7,150.00 | 6,850.00 | 7,025.00 | 12,513,600 | 0 |
| 05-Jun-2025 | 7,000.00 | 7,000.00 | 6,800.00 | 6,850.00 | 23,715,400 | 0 |
| 04-Jun-2025 | 7,025.00 | 7,125.00 | 6,875.00 | 6,975.00 | 14,692,700 | 0 |
| 03-Jun-2025 | 7,125.00 | 7,175.00 | 7,000.00 | 7,025.00 | 10,548,800 | 0 |
| 02-Jun-2025 | 7,250.00 | 7,275.00 | 7,075.00 | 7,100.00 | 10,961,000 | 0 |
| 28-May-2025 | 7,375.00 | 7,375.00 | 7,225.00 | 7,225.00 | 9,505,100 | 0 |
| 27-May-2025 | 7,400.00 | 7,450.00 | 7,250.00 | 7,325.00 | 13,934,500 | 0 |
| 26-May-2025 | 7,325.00 | 7,625.00 | 7,250.00 | 7,350.00 | 20,265,000 | 0 |
| 23-May-2025 | 7,175.00 | 7,225.00 | 7,150.00 | 7,200.00 | 9,632,100 | 0 |
| 22-May-2025 | 7,500.00 | 7,550.00 | 7,200.00 | 7,250.00 | 24,343,300 | 0 |
| 21-May-2025 | 7,450.00 | 7,525.00 | 7,325.00 | 7,425.00 | 21,294,900 | 0 |
| 20-May-2025 | 7,800.00 | 8,000.00 | 7,350.00 | 7,400.00 | 40,367,400 | 0 |
| 19-May-2025 | 7,325.00 | 7,825.00 | 7,325.00 | 7,775.00 | 35,365,700 | 0 |
| 16-May-2025 | 7,300.00 | 7,600.00 | 7,250.00 | 7,300.00 | 37,532,100 | 0 |
| 15-May-2025 | 7,400.00 | 7,500.00 | 7,225.00 | 7,300.00 | 22,144,000 | 0 |
| 14-May-2025 | 7,100.00 | 7,350.00 | 7,100.00 | 7,325.00 | 24,250,000 | 0 |
| 09-May-2025 | 7,150.00 | 7,150.00 | 6,950.00 | 6,975.00 | 11,195,100 | 0 |
| 08-May-2025 | 7,025.00 | 7,225.00 | 6,900.00 | 7,150.00 | 32,010,600 | 0 |
| 07-May-2025 | 7,000.00 | 7,125.00 | 6,925.00 | 6,975.00 | 14,878,000 | 0 |