| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Oct-2025 | 304.00 | 304.00 | 300.00 | 302.00 | 3,882,800 | 0 |
| 03-Oct-2025 | 304.00 | 304.00 | 298.00 | 304.00 | 4,128,200 | 0 |
| 02-Oct-2025 | 300.00 | 306.00 | 300.00 | 304.00 | 2,876,100 | 0 |
| 01-Oct-2025 | 304.00 | 304.00 | 298.00 | 300.00 | 2,108,600 | 0 |
| 30-Sep-2025 | 300.00 | 304.00 | 300.00 | 304.00 | 288,100 | 0 |
| 29-Sep-2025 | 304.00 | 304.00 | 300.00 | 302.00 | 533,400 | 0 |
| 26-Sep-2025 | 304.00 | 304.00 | 300.00 | 304.00 | 2,684,900 | 0 |
| 25-Sep-2025 | 302.00 | 306.00 | 300.00 | 302.00 | 2,885,900 | 0 |
| 24-Sep-2025 | 304.00 | 308.00 | 296.00 | 300.00 | 3,623,500 | 0 |
| 23-Sep-2025 | 304.00 | 304.00 | 298.00 | 304.00 | 3,276,000 | 0 |
| 22-Sep-2025 | 296.00 | 308.00 | 294.00 | 302.00 | 4,877,300 | 0 |
| 19-Sep-2025 | 300.00 | 300.00 | 294.00 | 294.00 | 1,768,500 | 0 |
| 18-Sep-2025 | 300.00 | 302.00 | 292.00 | 300.00 | 2,738,600 | 0 |
| 17-Sep-2025 | 302.00 | 302.00 | 300.00 | 300.00 | 6,553,200 | 0 |
| 16-Sep-2025 | 302.00 | 304.00 | 300.00 | 302.00 | 2,292,000 | 0 |
| 15-Sep-2025 | 304.00 | 304.00 | 296.00 | 302.00 | 270,300 | 0 |
| 12-Sep-2025 | 302.00 | 306.00 | 298.00 | 302.00 | 2,366,300 | 0 |
| 11-Sep-2025 | 302.00 | 304.00 | 298.00 | 302.00 | 2,910,800 | 0 |
| 10-Sep-2025 | 302.00 | 304.00 | 298.00 | 304.00 | 1,771,500 | 0 |
| 09-Sep-2025 | 302.00 | 302.00 | 298.00 | 302.00 | 1,663,000 | 0 |
| 08-Sep-2025 | 304.00 | 306.00 | 300.00 | 304.00 | 2,598,500 | 0 |
| 04-Sep-2025 | 304.00 | 306.00 | 300.00 | 304.00 | 2,322,600 | 0 |
| 03-Sep-2025 | 304.00 | 304.00 | 298.00 | 304.00 | 2,217,600 | 0 |
| 02-Sep-2025 | 300.00 | 306.00 | 300.00 | 304.00 | 1,390,200 | 0 |
| 01-Sep-2025 | 308.00 | 308.00 | 298.00 | 306.00 | 160,800 | 0 |
| 29-Aug-2025 | 306.00 | 308.00 | 298.00 | 308.00 | 543,700 | 0 |
| 28-Aug-2025 | 310.00 | 310.00 | 302.00 | 304.00 | 3,637,100 | 0 |
| 27-Aug-2025 | 312.00 | 314.00 | 306.00 | 310.00 | 4,317,700 | 0 |
| 26-Aug-2025 | 308.00 | 312.00 | 304.00 | 312.00 | 1,590,000 | 0 |
| 25-Aug-2025 | 314.00 | 316.00 | 304.00 | 312.00 | 2,868,800 | 0 |
| 22-Aug-2025 | 314.00 | 314.00 | 306.00 | 314.00 | 4,505,900 | 0 |
| 21-Aug-2025 | 310.00 | 316.00 | 306.00 | 314.00 | 603,200 | 0 |
| 20-Aug-2025 | 308.00 | 316.00 | 302.00 | 314.00 | 2,268,500 | 0 |
| 19-Aug-2025 | 306.00 | 316.00 | 302.00 | 308.00 | 2,764,000 | 0 |
| 15-Aug-2025 | 308.00 | 308.00 | 300.00 | 304.00 | 1,840,600 | 0 |
| 14-Aug-2025 | 306.00 | 308.00 | 304.00 | 308.00 | 872,900 | 0 |
| 13-Aug-2025 | 306.00 | 310.00 | 302.00 | 306.00 | 2,899,300 | 0 |
| 12-Aug-2025 | 308.00 | 312.00 | 306.00 | 306.00 | 1,914,600 | 0 |
| 11-Aug-2025 | 304.00 | 308.00 | 300.00 | 308.00 | 1,690,500 | 0 |
| 08-Aug-2025 | 314.00 | 314.00 | 300.00 | 304.00 | 2,240,600 | 0 |
| 07-Aug-2025 | 312.00 | 314.00 | 308.00 | 314.00 | 2,176,700 | 0 |
| 06-Aug-2025 | 308.00 | 318.00 | 304.00 | 312.00 | 1,671,500 | 0 |
| 05-Aug-2025 | 304.00 | 308.00 | 304.00 | 306.00 | 1,047,000 | 0 |
| 04-Aug-2025 | 308.00 | 308.00 | 302.00 | 304.00 | 513,000 | 0 |
| 01-Aug-2025 | 304.00 | 308.00 | 300.00 | 308.00 | 386,700 | 0 |
| 31-Jul-2025 | 302.00 | 304.00 | 300.00 | 304.00 | 800,400 | 0 |
| 30-Jul-2025 | 314.00 | 360.00 | 300.00 | 300.00 | 2,490,200 | 0 |
| 29-Jul-2025 | 302.00 | 302.00 | 294.00 | 300.00 | 1,575,700 | 0 |
| 28-Jul-2025 | 302.00 | 304.00 | 300.00 | 302.00 | 681,100 | 0 |
| 25-Jul-2025 | 298.00 | 302.00 | 296.00 | 300.00 | 992,400 | 0 |
| 24-Jul-2025 | 300.00 | 300.00 | 296.00 | 298.00 | 347,500 | 0 |
| 23-Jul-2025 | 296.00 | 300.00 | 296.00 | 300.00 | 631,000 | 0 |
| 22-Jul-2025 | 298.00 | 298.00 | 296.00 | 296.00 | 819,300 | 0 |
| 21-Jul-2025 | 296.00 | 300.00 | 294.00 | 294.00 | 523,600 | 0 |
| 18-Jul-2025 | 298.00 | 300.00 | 296.00 | 300.00 | 15,400 | 0 |
| 17-Jul-2025 | 300.00 | 302.00 | 290.00 | 294.00 | 203,300 | 0 |
| 16-Jul-2025 | 296.00 | 302.00 | 290.00 | 300.00 | 160,800 | 0 |
| 15-Jul-2025 | 304.00 | 304.00 | 290.00 | 302.00 | 153,200 | 0 |
| 14-Jul-2025 | 306.00 | 306.00 | 288.00 | 302.00 | 355,400 | 0 |
| 11-Jul-2025 | 304.00 | 306.00 | 302.00 | 306.00 | 20,000 | 0 |
| 10-Jul-2025 | 304.00 | 306.00 | 302.00 | 306.00 | 22,600 | 0 |
| 09-Jul-2025 | 302.00 | 304.00 | 298.00 | 304.00 | 52,800 | 0 |
| 08-Jul-2025 | 302.00 | 304.00 | 302.00 | 304.00 | 30,400 | 0 |
| 07-Jul-2025 | 302.00 | 304.00 | 298.00 | 302.00 | 78,200 | 0 |
| 04-Jul-2025 | 302.00 | 304.00 | 298.00 | 302.00 | 25,100 | 0 |
| 03-Jul-2025 | 300.00 | 302.00 | 298.00 | 302.00 | 13,100 | 0 |
| 02-Jul-2025 | 300.00 | 306.00 | 298.00 | 300.00 | 172,000 | 0 |
| 01-Jul-2025 | 304.00 | 306.00 | 300.00 | 300.00 | 20,400 | 0 |
| 30-Jun-2025 | 306.00 | 310.00 | 300.00 | 304.00 | 58,100 | 0 |
| 26-Jun-2025 | 310.00 | 310.00 | 298.00 | 308.00 | 31,400 | 0 |
| 25-Jun-2025 | 302.00 | 314.00 | 294.00 | 312.00 | 50,200 | 0 |
| 24-Jun-2025 | 310.00 | 310.00 | 292.00 | 302.00 | 51,800 | 0 |
| 23-Jun-2025 | 290.00 | 320.00 | 290.00 | 312.00 | 51,500 | 0 |
| 20-Jun-2025 | 298.00 | 302.00 | 288.00 | 300.00 | 101,500 | 0 |
| 19-Jun-2025 | 298.00 | 302.00 | 288.00 | 300.00 | 94,500 | 0 |
| 18-Jun-2025 | 302.00 | 304.00 | 298.00 | 302.00 | 66,900 | 0 |
| 17-Jun-2025 | 304.00 | 306.00 | 300.00 | 300.00 | 96,600 | 0 |
| 16-Jun-2025 | 304.00 | 304.00 | 302.00 | 302.00 | 108,100 | 0 |
| 13-Jun-2025 | 304.00 | 308.00 | 302.00 | 304.00 | 37,000 | 0 |
| 12-Jun-2025 | 310.00 | 314.00 | 310.00 | 314.00 | 499,000 | 0 |
| 11-Jun-2025 | 314.00 | 314.00 | 308.00 | 310.00 | 58,000 | 0 |
| 10-Jun-2025 | 308.00 | 314.00 | 308.00 | 308.00 | 60,600 | 0 |
| 05-Jun-2025 | 314.00 | 314.00 | 306.00 | 306.00 | 9,300 | 0 |
| 04-Jun-2025 | 310.00 | 310.00 | 302.00 | 306.00 | 42,400 | 0 |
| 03-Jun-2025 | 308.00 | 308.00 | 304.00 | 306.00 | 46,000 | 0 |
| 02-Jun-2025 | 310.00 | 310.00 | 304.00 | 306.00 | 62,600 | 0 |
| 28-May-2025 | 302.00 | 314.00 | 300.00 | 304.00 | 62,900 | 0 |
| 27-May-2025 | 304.00 | 306.00 | 300.00 | 302.00 | 94,000 | 0 |
| 26-May-2025 | 304.00 | 316.00 | 300.00 | 302.00 | 299,500 | 0 |
| 23-May-2025 | 306.00 | 306.00 | 300.00 | 300.00 | 10,089,900 | 0 |
| 22-May-2025 | 310.00 | 320.00 | 306.00 | 308.00 | 250,600 | 0 |
| 21-May-2025 | 304.00 | 340.00 | 302.00 | 308.00 | 90,100 | 0 |
| 20-May-2025 | 308.00 | 310.00 | 306.00 | 308.00 | 91,100 | 0 |
| 19-May-2025 | 310.00 | 310.00 | 306.00 | 310.00 | 101,100 | 0 |
| 16-May-2025 | 306.00 | 310.00 | 306.00 | 308.00 | 23,400 | 0 |
| 15-May-2025 | 304.00 | 308.00 | 304.00 | 306.00 | 133,100 | 0 |
| 14-May-2025 | 300.00 | 304.00 | 296.00 | 304.00 | 279,000 | 0 |
| 09-May-2025 | 294.00 | 294.00 | 292.00 | 294.00 | 4,100 | 0 |
| 08-May-2025 | 296.00 | 296.00 | 292.00 | 296.00 | 26,200 | 0 |
| 07-May-2025 | 298.00 | 298.00 | 294.00 | 294.00 | 35,000 | 0 |