| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Oct-2025 | 6,850.00 | 7,750.00 | 6,550.00 | 7,275.00 | 99,327,500 | 0 |
| 03-Oct-2025 | 6,100.00 | 6,925.00 | 5,875.00 | 6,850.00 | 101,840,500 | 0 |
| 02-Oct-2025 | 6,000.00 | 6,125.00 | 5,975.00 | 6,050.00 | 3,967,200 | 0 |
| 01-Oct-2025 | 6,175.00 | 6,300.00 | 5,950.00 | 5,975.00 | 6,144,500 | 0 |
| 30-Sep-2025 | 5,900.00 | 6,400.00 | 5,800.00 | 6,125.00 | 21,331,700 | 0 |
| 29-Sep-2025 | 5,775.00 | 6,075.00 | 5,750.00 | 5,900.00 | 7,050,000 | 0 |
| 26-Sep-2025 | 5,800.00 | 5,875.00 | 5,700.00 | 5,775.00 | 4,017,200 | 0 |
| 25-Sep-2025 | 6,000.00 | 6,025.00 | 5,800.00 | 5,800.00 | 4,791,300 | 0 |
| 24-Sep-2025 | 6,275.00 | 6,300.00 | 5,950.00 | 6,000.00 | 5,965,900 | 0 |
| 23-Sep-2025 | 6,350.00 | 6,375.00 | 6,200.00 | 6,200.00 | 5,243,800 | 0 |
| 22-Sep-2025 | 6,500.00 | 6,525.00 | 6,250.00 | 6,350.00 | 9,439,700 | 0 |
| 19-Sep-2025 | 5,875.00 | 6,425.00 | 5,750.00 | 6,400.00 | 19,567,400 | 0 |
| 18-Sep-2025 | 5,750.00 | 5,975.00 | 5,675.00 | 5,850.00 | 8,094,400 | 0 |
| 17-Sep-2025 | 5,825.00 | 5,850.00 | 5,650.00 | 5,725.00 | 3,999,000 | 0 |
| 16-Sep-2025 | 5,900.00 | 5,975.00 | 5,750.00 | 5,775.00 | 3,219,300 | 0 |
| 15-Sep-2025 | 5,650.00 | 5,875.00 | 5,650.00 | 5,825.00 | 4,445,000 | 0 |
| 12-Sep-2025 | 5,575.00 | 5,750.00 | 5,575.00 | 5,600.00 | 4,252,500 | 0 |
| 11-Sep-2025 | 5,575.00 | 5,650.00 | 5,500.00 | 5,550.00 | 2,620,600 | 0 |
| 10-Sep-2025 | 5,575.00 | 5,700.00 | 5,450.00 | 5,550.00 | 3,880,900 | 0 |
| 09-Sep-2025 | 5,675.00 | 5,825.00 | 5,275.00 | 5,550.00 | 10,201,400 | 0 |
| 08-Sep-2025 | 6,000.00 | 6,025.00 | 5,500.00 | 5,675.00 | 8,082,700 | 0 |
| 04-Sep-2025 | 6,025.00 | 6,200.00 | 5,950.00 | 5,975.00 | 3,701,500 | 0 |
| 03-Sep-2025 | 6,025.00 | 6,125.00 | 5,950.00 | 5,975.00 | 3,598,200 | 0 |
| 02-Sep-2025 | 5,875.00 | 6,050.00 | 5,875.00 | 6,025.00 | 4,209,900 | 0 |
| 01-Sep-2025 | 5,700.00 | 6,075.00 | 5,575.00 | 5,850.00 | 10,478,400 | 0 |
| 29-Aug-2025 | 6,300.00 | 6,300.00 | 5,850.00 | 6,100.00 | 14,174,900 | 0 |
| 28-Aug-2025 | 6,575.00 | 6,600.00 | 6,325.00 | 6,375.00 | 7,782,700 | 0 |
| 27-Aug-2025 | 6,625.00 | 6,675.00 | 6,500.00 | 6,550.00 | 7,235,000 | 0 |
| 26-Aug-2025 | 6,600.00 | 6,800.00 | 6,500.00 | 6,625.00 | 30,842,000 | 0 |
| 25-Aug-2025 | 6,625.00 | 6,700.00 | 6,575.00 | 6,600.00 | 7,704,100 | 0 |
| 22-Aug-2025 | 6,875.00 | 6,875.00 | 6,600.00 | 6,625.00 | 9,511,600 | 0 |
| 21-Aug-2025 | 7,000.00 | 7,025.00 | 6,550.00 | 6,800.00 | 20,908,400 | 0 |
| 20-Aug-2025 | 7,000.00 | 7,100.00 | 6,950.00 | 7,000.00 | 6,283,500 | 0 |
| 19-Aug-2025 | 7,050.00 | 7,175.00 | 6,850.00 | 7,000.00 | 13,552,900 | 0 |
| 15-Aug-2025 | 7,400.00 | 7,475.00 | 7,025.00 | 7,025.00 | 21,702,100 | 0 |
| 14-Aug-2025 | 7,350.00 | 7,425.00 | 7,175.00 | 7,350.00 | 10,574,600 | 0 |
| 13-Aug-2025 | 7,425.00 | 7,750.00 | 7,325.00 | 7,350.00 | 33,899,700 | 0 |
| 12-Aug-2025 | 7,050.00 | 7,500.00 | 7,025.00 | 7,400.00 | 19,520,500 | 0 |
| 11-Aug-2025 | 7,275.00 | 7,325.00 | 7,025.00 | 7,025.00 | 10,726,800 | 0 |
| 08-Aug-2025 | 7,575.00 | 7,600.00 | 7,100.00 | 7,275.00 | 20,590,100 | 0 |
| 07-Aug-2025 | 7,150.00 | 7,200.00 | 6,825.00 | 6,900.00 | 8,946,300 | 0 |
| 06-Aug-2025 | 7,100.00 | 7,200.00 | 7,050.00 | 7,100.00 | 5,548,800 | 0 |
| 05-Aug-2025 | 7,275.00 | 7,325.00 | 6,925.00 | 7,025.00 | 13,465,200 | 0 |
| 04-Aug-2025 | 7,925.00 | 8,000.00 | 7,100.00 | 7,275.00 | 25,346,600 | 0 |
| 01-Aug-2025 | 7,800.00 | 8,125.00 | 7,675.00 | 7,850.00 | 30,705,400 | 0 |
| 31-Jul-2025 | 7,550.00 | 7,850.00 | 7,400.00 | 7,650.00 | 16,604,700 | 0 |
| 30-Jul-2025 | 7,300.00 | 7,775.00 | 7,225.00 | 7,475.00 | 24,744,200 | 0 |
| 29-Jul-2025 | 6,925.00 | 7,300.00 | 6,900.00 | 7,200.00 | 11,372,100 | 0 |
| 28-Jul-2025 | 6,950.00 | 7,025.00 | 6,775.00 | 6,850.00 | 6,665,200 | 0 |
| 25-Jul-2025 | 6,900.00 | 6,975.00 | 6,800.00 | 6,875.00 | 2,107,700 | 0 |
| 24-Jul-2025 | 6,800.00 | 7,050.00 | 6,775.00 | 6,850.00 | 5,733,600 | 0 |
| 23-Jul-2025 | 7,050.00 | 7,100.00 | 6,675.00 | 6,800.00 | 9,973,000 | 0 |
| 22-Jul-2025 | 7,450.00 | 7,675.00 | 7,050.00 | 7,050.00 | 16,534,300 | 0 |
| 21-Jul-2025 | 7,350.00 | 7,450.00 | 7,150.00 | 7,400.00 | 10,719,100 | 0 |
| 18-Jul-2025 | 7,475.00 | 7,500.00 | 7,325.00 | 7,350.00 | 7,828,300 | 0 |
| 17-Jul-2025 | 7,500.00 | 7,625.00 | 7,350.00 | 7,400.00 | 7,633,700 | 0 |
| 16-Jul-2025 | 7,850.00 | 7,925.00 | 7,400.00 | 7,500.00 | 9,891,800 | 0 |
| 15-Jul-2025 | 7,525.00 | 7,950.00 | 7,375.00 | 7,700.00 | 17,424,700 | 0 |
| 14-Jul-2025 | 7,200.00 | 7,650.00 | 7,050.00 | 7,500.00 | 20,611,400 | 0 |
| 11-Jul-2025 | 7,125.00 | 7,350.00 | 7,025.00 | 7,100.00 | 8,439,500 | 0 |
| 10-Jul-2025 | 7,100.00 | 7,225.00 | 7,000.00 | 7,025.00 | 6,327,300 | 0 |
| 09-Jul-2025 | 7,175.00 | 7,325.00 | 7,000.00 | 7,100.00 | 9,182,700 | 0 |
| 08-Jul-2025 | 7,100.00 | 7,225.00 | 6,925.00 | 7,150.00 | 9,437,700 | 0 |
| 07-Jul-2025 | 6,450.00 | 7,000.00 | 6,300.00 | 7,000.00 | 9,959,000 | 0 |
| 04-Jul-2025 | 6,500.00 | 6,600.00 | 6,250.00 | 6,375.00 | 4,684,500 | 0 |
| 03-Jul-2025 | 6,500.00 | 6,700.00 | 6,475.00 | 6,475.00 | 5,238,200 | 0 |
| 02-Jul-2025 | 6,700.00 | 6,775.00 | 6,425.00 | 6,475.00 | 7,325,700 | 0 |
| 01-Jul-2025 | 6,750.00 | 6,900.00 | 6,525.00 | 6,700.00 | 7,156,900 | 0 |
| 30-Jun-2025 | 6,700.00 | 6,850.00 | 6,600.00 | 6,750.00 | 8,903,600 | 0 |
| 26-Jun-2025 | 6,350.00 | 6,750.00 | 6,275.00 | 6,600.00 | 16,273,100 | 0 |
| 25-Jun-2025 | 6,925.00 | 7,000.00 | 6,225.00 | 6,250.00 | 19,028,900 | 0 |
| 24-Jun-2025 | 7,100.00 | 7,400.00 | 6,900.00 | 6,900.00 | 8,299,500 | 0 |
| 23-Jun-2025 | 7,250.00 | 7,625.00 | 6,850.00 | 7,025.00 | 15,621,800 | 0 |
| 20-Jun-2025 | 7,600.00 | 7,600.00 | 7,250.00 | 7,325.00 | 6,980,300 | 0 |
| 19-Jun-2025 | 8,025.00 | 8,075.00 | 7,225.00 | 7,450.00 | 15,678,100 | 0 |
| 18-Jun-2025 | 7,875.00 | 8,000.00 | 7,600.00 | 7,900.00 | 15,565,300 | 0 |
| 17-Jun-2025 | 8,075.00 | 8,100.00 | 7,525.00 | 7,750.00 | 13,781,100 | 0 |
| 16-Jun-2025 | 7,850.00 | 8,250.00 | 7,725.00 | 8,000.00 | 24,808,300 | 0 |
| 13-Jun-2025 | 7,250.00 | 7,825.00 | 7,050.00 | 7,625.00 | 33,936,900 | 0 |
| 12-Jun-2025 | 6,950.00 | 7,150.00 | 6,875.00 | 7,100.00 | 19,140,600 | 0 |
| 11-Jun-2025 | 6,975.00 | 7,025.00 | 6,800.00 | 6,950.00 | 10,125,800 | 0 |
| 10-Jun-2025 | 6,875.00 | 7,175.00 | 6,700.00 | 6,950.00 | 31,192,500 | 0 |
| 05-Jun-2025 | 6,025.00 | 6,925.00 | 5,975.00 | 6,700.00 | 43,399,300 | 0 |
| 04-Jun-2025 | 6,175.00 | 6,200.00 | 5,950.00 | 5,975.00 | 8,467,300 | 0 |
| 03-Jun-2025 | 5,825.00 | 6,175.00 | 5,750.00 | 6,125.00 | 12,228,800 | 0 |
| 02-Jun-2025 | 6,075.00 | 6,075.00 | 5,725.00 | 5,800.00 | 7,431,800 | 0 |
| 28-May-2025 | 6,175.00 | 6,175.00 | 5,950.00 | 5,950.00 | 11,294,200 | 0 |
| 27-May-2025 | 6,275.00 | 6,350.00 | 6,100.00 | 6,125.00 | 12,597,300 | 0 |
| 26-May-2025 | 6,450.00 | 6,550.00 | 6,125.00 | 6,200.00 | 15,509,700 | 0 |
| 23-May-2025 | 6,225.00 | 6,350.00 | 6,050.00 | 6,325.00 | 14,392,400 | 0 |
| 22-May-2025 | 6,250.00 | 6,550.00 | 6,150.00 | 6,200.00 | 39,474,400 | 0 |
| 21-May-2025 | 6,000.00 | 6,125.00 | 5,675.00 | 6,075.00 | 15,121,100 | 0 |
| 20-May-2025 | 6,200.00 | 6,250.00 | 5,900.00 | 5,925.00 | 10,938,000 | 0 |
| 19-May-2025 | 6,200.00 | 6,325.00 | 6,050.00 | 6,150.00 | 12,695,500 | 0 |
| 16-May-2025 | 6,425.00 | 6,475.00 | 6,125.00 | 6,200.00 | 11,532,700 | 0 |
| 15-May-2025 | 6,075.00 | 6,300.00 | 6,000.00 | 6,300.00 | 23,372,700 | 0 |
| 14-May-2025 | 5,700.00 | 5,950.00 | 5,500.00 | 5,950.00 | 18,769,400 | 0 |
| 09-May-2025 | 5,575.00 | 5,800.00 | 5,450.00 | 5,500.00 | 8,979,000 | 0 |
| 08-May-2025 | 5,600.00 | 5,675.00 | 5,400.00 | 5,575.00 | 9,803,800 | 0 |
| 07-May-2025 | 5,650.00 | 5,800.00 | 5,550.00 | 5,575.00 | 14,753,600 | 0 |