| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Oct-2025 | 6,700.00 | 6,825.00 | 6,625.00 | 6,675.00 | 13,506,100 | 0 |
| 03-Oct-2025 | 6,850.00 | 6,850.00 | 6,650.00 | 6,700.00 | 6,379,100 | 0 |
| 02-Oct-2025 | 6,550.00 | 6,825.00 | 6,500.00 | 6,800.00 | 12,576,500 | 0 |
| 01-Oct-2025 | 6,850.00 | 6,850.00 | 6,500.00 | 6,550.00 | 11,938,000 | 0 |
| 30-Sep-2025 | 6,800.00 | 6,950.00 | 6,625.00 | 6,775.00 | 16,504,000 | 0 |
| 29-Sep-2025 | 6,650.00 | 6,975.00 | 6,650.00 | 6,800.00 | 21,342,300 | 0 |
| 26-Sep-2025 | 6,375.00 | 6,725.00 | 6,350.00 | 6,625.00 | 19,728,900 | 0 |
| 25-Sep-2025 | 6,650.00 | 6,650.00 | 6,325.00 | 6,350.00 | 16,066,000 | 0 |
| 24-Sep-2025 | 6,150.00 | 6,775.00 | 6,050.00 | 6,650.00 | 41,134,800 | 0 |
| 23-Sep-2025 | 6,175.00 | 6,300.00 | 6,150.00 | 6,150.00 | 4,167,100 | 0 |
| 22-Sep-2025 | 6,075.00 | 6,200.00 | 6,050.00 | 6,175.00 | 7,690,000 | 0 |
| 19-Sep-2025 | 6,075.00 | 6,100.00 | 6,025.00 | 6,075.00 | 2,083,700 | 0 |
| 18-Sep-2025 | 6,150.00 | 6,150.00 | 6,050.00 | 6,050.00 | 3,155,500 | 0 |
| 17-Sep-2025 | 6,075.00 | 6,175.00 | 6,075.00 | 6,125.00 | 4,620,400 | 0 |
| 16-Sep-2025 | 6,150.00 | 6,200.00 | 6,050.00 | 6,075.00 | 2,858,600 | 0 |
| 15-Sep-2025 | 6,125.00 | 6,150.00 | 6,025.00 | 6,150.00 | 6,851,600 | 0 |
| 12-Sep-2025 | 6,075.00 | 6,125.00 | 6,000.00 | 6,100.00 | 4,823,300 | 0 |
| 11-Sep-2025 | 6,150.00 | 6,175.00 | 6,025.00 | 6,050.00 | 4,644,500 | 0 |
| 10-Sep-2025 | 6,025.00 | 6,225.00 | 6,025.00 | 6,050.00 | 5,827,900 | 0 |
| 09-Sep-2025 | 5,975.00 | 6,175.00 | 5,950.00 | 6,025.00 | 7,540,700 | 0 |
| 08-Sep-2025 | 6,300.00 | 6,350.00 | 6,000.00 | 6,000.00 | 11,900,300 | 0 |
| 04-Sep-2025 | 6,425.00 | 6,450.00 | 6,250.00 | 6,275.00 | 5,785,100 | 0 |
| 03-Sep-2025 | 6,800.00 | 6,975.00 | 6,325.00 | 6,350.00 | 33,880,600 | 0 |
| 02-Sep-2025 | 6,400.00 | 6,675.00 | 6,325.00 | 6,550.00 | 9,169,400 | 0 |
| 01-Sep-2025 | 6,125.00 | 6,425.00 | 6,025.00 | 6,250.00 | 10,048,700 | 0 |
| 29-Aug-2025 | 6,550.00 | 6,575.00 | 6,200.00 | 6,450.00 | 20,984,700 | 0 |
| 28-Aug-2025 | 6,800.00 | 6,825.00 | 6,625.00 | 6,650.00 | 7,162,000 | 0 |
| 27-Aug-2025 | 6,575.00 | 6,900.00 | 6,575.00 | 6,775.00 | 24,994,300 | 0 |
| 26-Aug-2025 | 6,975.00 | 6,975.00 | 6,425.00 | 6,525.00 | 22,998,300 | 0 |
| 25-Aug-2025 | 6,050.00 | 7,150.00 | 6,025.00 | 6,850.00 | 66,198,800 | 0 |
| 22-Aug-2025 | 5,975.00 | 6,100.00 | 5,950.00 | 6,050.00 | 6,435,600 | 0 |
| 21-Aug-2025 | 6,150.00 | 6,175.00 | 5,925.00 | 5,950.00 | 14,011,500 | 0 |
| 20-Aug-2025 | 6,050.00 | 6,125.00 | 5,950.00 | 6,075.00 | 7,077,500 | 0 |
| 19-Aug-2025 | 6,000.00 | 6,100.00 | 5,900.00 | 6,000.00 | 8,758,700 | 0 |
| 15-Aug-2025 | 5,925.00 | 5,950.00 | 5,800.00 | 5,850.00 | 3,152,000 | 0 |
| 14-Aug-2025 | 6,000.00 | 6,000.00 | 5,875.00 | 5,900.00 | 2,241,500 | 0 |
| 13-Aug-2025 | 5,950.00 | 6,000.00 | 5,875.00 | 5,900.00 | 3,766,400 | 0 |
| 12-Aug-2025 | 6,000.00 | 6,050.00 | 5,900.00 | 5,950.00 | 3,699,700 | 0 |
| 11-Aug-2025 | 5,825.00 | 6,000.00 | 5,825.00 | 6,000.00 | 3,813,300 | 0 |
| 08-Aug-2025 | 5,950.00 | 5,950.00 | 5,800.00 | 5,825.00 | 4,761,200 | 0 |
| 07-Aug-2025 | 5,975.00 | 6,000.00 | 5,900.00 | 5,900.00 | 3,853,900 | 0 |
| 06-Aug-2025 | 5,975.00 | 6,025.00 | 5,950.00 | 5,975.00 | 3,598,900 | 0 |
| 05-Aug-2025 | 6,025.00 | 6,075.00 | 5,975.00 | 6,000.00 | 4,298,700 | 0 |
| 04-Aug-2025 | 6,050.00 | 6,075.00 | 5,925.00 | 5,975.00 | 5,546,300 | 0 |
| 01-Aug-2025 | 6,050.00 | 6,100.00 | 6,025.00 | 6,050.00 | 2,773,900 | 0 |
| 31-Jul-2025 | 6,125.00 | 6,175.00 | 5,975.00 | 6,025.00 | 5,147,700 | 0 |
| 30-Jul-2025 | 6,000.00 | 6,250.00 | 5,950.00 | 6,100.00 | 11,005,800 | 0 |
| 29-Jul-2025 | 6,050.00 | 6,075.00 | 5,975.00 | 6,025.00 | 2,809,700 | 0 |
| 28-Jul-2025 | 5,950.00 | 6,075.00 | 5,950.00 | 6,050.00 | 5,565,400 | 0 |
| 25-Jul-2025 | 5,900.00 | 6,000.00 | 5,475.00 | 5,925.00 | 5,428,500 | 0 |
| 24-Jul-2025 | 6,075.00 | 6,125.00 | 5,975.00 | 5,975.00 | 11,857,100 | 0 |
| 23-Jul-2025 | 6,000.00 | 6,125.00 | 5,900.00 | 6,075.00 | 20,320,400 | 0 |
| 22-Jul-2025 | 6,200.00 | 6,300.00 | 6,000.00 | 6,000.00 | 13,040,700 | 0 |
| 21-Jul-2025 | 6,025.00 | 6,250.00 | 5,950.00 | 6,175.00 | 8,769,700 | 0 |
| 18-Jul-2025 | 6,125.00 | 6,150.00 | 6,000.00 | 6,025.00 | 4,635,400 | 0 |
| 17-Jul-2025 | 6,100.00 | 6,175.00 | 6,050.00 | 6,075.00 | 4,292,500 | 0 |
| 16-Jul-2025 | 6,225.00 | 6,250.00 | 6,050.00 | 6,075.00 | 6,492,400 | 0 |
| 15-Jul-2025 | 6,300.00 | 6,375.00 | 6,050.00 | 6,125.00 | 8,582,900 | 0 |
| 14-Jul-2025 | 6,050.00 | 6,350.00 | 6,050.00 | 6,275.00 | 14,136,300 | 0 |
| 11-Jul-2025 | 6,000.00 | 6,150.00 | 5,950.00 | 6,025.00 | 4,203,000 | 0 |
| 10-Jul-2025 | 6,125.00 | 6,175.00 | 5,950.00 | 5,975.00 | 5,013,700 | 0 |
| 09-Jul-2025 | 5,750.00 | 6,250.00 | 5,725.00 | 6,075.00 | 18,048,400 | 0 |
| 08-Jul-2025 | 5,575.00 | 5,800.00 | 5,525.00 | 5,700.00 | 5,276,000 | 0 |
| 07-Jul-2025 | 5,425.00 | 5,600.00 | 5,400.00 | 5,550.00 | 3,570,100 | 0 |
| 04-Jul-2025 | 5,425.00 | 5,500.00 | 5,400.00 | 5,425.00 | 1,994,400 | 0 |
| 03-Jul-2025 | 5,425.00 | 5,550.00 | 5,400.00 | 5,425.00 | 2,516,200 | 0 |
| 02-Jul-2025 | 5,725.00 | 5,725.00 | 5,400.00 | 5,400.00 | 5,628,500 | 0 |
| 01-Jul-2025 | 5,775.00 | 5,850.00 | 5,725.00 | 5,725.00 | 2,065,100 | 0 |
| 30-Jun-2025 | 5,750.00 | 5,900.00 | 5,700.00 | 5,775.00 | 3,173,900 | 0 |
| 26-Jun-2025 | 5,900.00 | 5,950.00 | 5,775.00 | 5,850.00 | 2,768,300 | 0 |
| 25-Jun-2025 | 5,950.00 | 5,950.00 | 5,800.00 | 5,800.00 | 3,115,700 | 0 |
| 24-Jun-2025 | 5,900.00 | 5,925.00 | 5,800.00 | 5,850.00 | 3,814,900 | 0 |
| 23-Jun-2025 | 5,900.00 | 5,900.00 | 5,500.00 | 5,700.00 | 7,750,400 | 0 |
| 20-Jun-2025 | 6,000.00 | 6,100.00 | 5,875.00 | 6,100.00 | 5,966,200 | 0 |
| 19-Jun-2025 | 6,300.00 | 6,375.00 | 5,875.00 | 6,000.00 | 12,690,700 | 0 |
| 18-Jun-2025 | 6,050.00 | 6,300.00 | 5,950.00 | 6,250.00 | 13,859,400 | 0 |
| 17-Jun-2025 | 6,150.00 | 6,325.00 | 5,975.00 | 6,025.00 | 10,574,000 | 0 |
| 16-Jun-2025 | 6,100.00 | 6,350.00 | 6,025.00 | 6,150.00 | 6,709,500 | 0 |
| 13-Jun-2025 | 6,250.00 | 6,250.00 | 6,100.00 | 6,100.00 | 5,883,200 | 0 |
| 12-Jun-2025 | 6,375.00 | 6,500.00 | 6,225.00 | 6,300.00 | 6,987,100 | 0 |
| 11-Jun-2025 | 6,275.00 | 6,500.00 | 6,250.00 | 6,375.00 | 7,860,100 | 0 |
| 10-Jun-2025 | 6,300.00 | 6,400.00 | 6,250.00 | 6,275.00 | 4,928,500 | 0 |
| 05-Jun-2025 | 6,525.00 | 6,550.00 | 6,375.00 | 6,450.00 | 3,076,200 | 0 |
| 04-Jun-2025 | 6,400.00 | 6,775.00 | 6,325.00 | 6,500.00 | 12,725,800 | 0 |
| 03-Jun-2025 | 6,225.00 | 6,575.00 | 6,000.00 | 6,350.00 | 8,045,100 | 0 |
| 02-Jun-2025 | 6,300.00 | 6,350.00 | 6,200.00 | 6,225.00 | 2,738,800 | 0 |
| 28-May-2025 | 6,350.00 | 6,350.00 | 6,275.00 | 6,300.00 | 2,694,600 | 0 |
| 27-May-2025 | 6,325.00 | 6,400.00 | 6,300.00 | 6,325.00 | 2,835,500 | 0 |
| 26-May-2025 | 6,325.00 | 6,400.00 | 6,250.00 | 6,300.00 | 2,240,600 | 0 |
| 23-May-2025 | 6,275.00 | 6,350.00 | 6,250.00 | 6,325.00 | 2,345,500 | 0 |
| 22-May-2025 | 6,400.00 | 6,475.00 | 6,275.00 | 6,325.00 | 3,742,400 | 0 |
| 21-May-2025 | 6,375.00 | 6,625.00 | 6,375.00 | 6,400.00 | 8,969,800 | 0 |
| 20-May-2025 | 6,475.00 | 6,500.00 | 6,250.00 | 6,350.00 | 9,369,200 | 0 |
| 19-May-2025 | 6,725.00 | 6,800.00 | 6,425.00 | 6,475.00 | 12,010,200 | 0 |
| 16-May-2025 | 6,975.00 | 7,050.00 | 6,700.00 | 6,700.00 | 12,254,200 | 0 |
| 15-May-2025 | 7,000.00 | 7,300.00 | 6,925.00 | 6,925.00 | 23,384,100 | 0 |
| 14-May-2025 | 7,000.00 | 7,100.00 | 6,775.00 | 6,925.00 | 8,083,400 | 0 |
| 09-May-2025 | 6,950.00 | 7,025.00 | 6,800.00 | 6,825.00 | 3,817,800 | 0 |
| 08-May-2025 | 7,150.00 | 7,150.00 | 6,900.00 | 6,925.00 | 7,918,100 | 0 |
| 07-May-2025 | 7,275.00 | 7,325.00 | 7,075.00 | 7,150.00 | 8,316,000 | 0 |