| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Oct-2025 | 6,000.00 | 6,150.00 | 5,525.00 | 5,675.00 | 507,000 | 0 |
| 03-Oct-2025 | 5,875.00 | 6,275.00 | 5,625.00 | 5,975.00 | 1,315,500 | 0 |
| 02-Oct-2025 | 5,500.00 | 6,500.00 | 5,500.00 | 5,850.00 | 997,100 | 0 |
| 01-Oct-2025 | 5,850.00 | 5,850.00 | 5,400.00 | 5,500.00 | 611,200 | 0 |
| 30-Sep-2025 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 0 | 0 |
| 29-Sep-2025 | 5,250.00 | 6,000.00 | 5,200.00 | 5,950.00 | 1,159,700 | 0 |
| 26-Sep-2025 | 5,175.00 | 5,350.00 | 5,000.00 | 5,300.00 | 396,400 | 0 |
| 25-Sep-2025 | 5,225.00 | 5,400.00 | 4,600.00 | 5,175.00 | 1,295,300 | 0 |
| 24-Sep-2025 | 4,980.00 | 5,500.00 | 4,980.00 | 5,200.00 | 1,708,200 | 0 |
| 23-Sep-2025 | 4,650.00 | 5,100.00 | 4,590.00 | 4,980.00 | 2,261,600 | 0 |
| 22-Sep-2025 | 4,160.00 | 4,700.00 | 4,150.00 | 4,640.00 | 1,430,400 | 0 |
| 19-Sep-2025 | 3,970.00 | 4,150.00 | 3,840.00 | 4,150.00 | 1,164,800 | 0 |
| 18-Sep-2025 | 3,990.00 | 4,000.00 | 3,840.00 | 3,950.00 | 621,400 | 0 |
| 17-Sep-2025 | 3,730.00 | 4,000.00 | 3,730.00 | 3,980.00 | 1,228,200 | 0 |
| 16-Sep-2025 | 3,450.00 | 3,800.00 | 3,450.00 | 3,730.00 | 725,100 | 0 |
| 15-Sep-2025 | 3,360.00 | 3,450.00 | 3,330.00 | 3,450.00 | 234,900 | 0 |
| 12-Sep-2025 | 3,330.00 | 3,390.00 | 3,110.00 | 3,360.00 | 422,300 | 0 |
| 11-Sep-2025 | 3,210.00 | 3,350.00 | 3,210.00 | 3,320.00 | 347,600 | 0 |
| 10-Sep-2025 | 3,090.00 | 3,230.00 | 3,070.00 | 3,210.00 | 326,900 | 0 |
| 09-Sep-2025 | 3,150.00 | 3,170.00 | 3,000.00 | 3,070.00 | 408,200 | 0 |
| 08-Sep-2025 | 3,160.00 | 3,230.00 | 3,150.00 | 3,170.00 | 511,400 | 0 |
| 04-Sep-2025 | 3,150.00 | 3,180.00 | 3,120.00 | 3,160.00 | 198,700 | 0 |
| 03-Sep-2025 | 3,120.00 | 3,240.00 | 3,100.00 | 3,140.00 | 241,500 | 0 |
| 02-Sep-2025 | 3,130.00 | 3,150.00 | 3,070.00 | 3,130.00 | 81,800 | 0 |
| 01-Sep-2025 | 3,060.00 | 3,170.00 | 3,030.00 | 3,130.00 | 142,700 | 0 |
| 29-Aug-2025 | 3,160.00 | 3,180.00 | 3,060.00 | 3,170.00 | 320,400 | 0 |
| 28-Aug-2025 | 3,040.00 | 3,190.00 | 2,970.00 | 3,150.00 | 420,700 | 0 |
| 27-Aug-2025 | 3,100.00 | 3,100.00 | 3,030.00 | 3,040.00 | 66,000 | 0 |
| 26-Aug-2025 | 3,060.00 | 3,110.00 | 3,010.00 | 3,100.00 | 276,200 | 0 |
| 25-Aug-2025 | 3,020.00 | 3,080.00 | 3,000.00 | 3,060.00 | 135,800 | 0 |
| 22-Aug-2025 | 3,080.00 | 3,080.00 | 3,030.00 | 3,040.00 | 86,300 | 0 |
| 21-Aug-2025 | 3,120.00 | 3,120.00 | 3,060.00 | 3,080.00 | 36,300 | 0 |
| 20-Aug-2025 | 3,100.00 | 3,130.00 | 3,020.00 | 3,120.00 | 173,800 | 0 |
| 19-Aug-2025 | 3,150.00 | 3,150.00 | 3,070.00 | 3,100.00 | 97,400 | 0 |
| 15-Aug-2025 | 3,140.00 | 3,160.00 | 3,110.00 | 3,150.00 | 76,800 | 0 |
| 14-Aug-2025 | 3,160.00 | 3,160.00 | 3,120.00 | 3,140.00 | 51,800 | 0 |
| 13-Aug-2025 | 3,170.00 | 3,170.00 | 3,120.00 | 3,120.00 | 122,300 | 0 |
| 12-Aug-2025 | 3,190.00 | 3,190.00 | 3,120.00 | 3,170.00 | 121,900 | 0 |
| 11-Aug-2025 | 3,250.00 | 3,250.00 | 3,100.00 | 3,150.00 | 82,000 | 0 |
| 08-Aug-2025 | 3,140.00 | 3,200.00 | 3,070.00 | 3,200.00 | 388,700 | 0 |
| 07-Aug-2025 | 3,130.00 | 3,210.00 | 3,130.00 | 3,140.00 | 115,800 | 0 |
| 06-Aug-2025 | 3,190.00 | 3,250.00 | 3,100.00 | 3,180.00 | 186,400 | 0 |
| 05-Aug-2025 | 3,200.00 | 3,250.00 | 3,130.00 | 3,180.00 | 93,800 | 0 |
| 04-Aug-2025 | 3,110.00 | 3,290.00 | 2,910.00 | 3,200.00 | 403,900 | 0 |
| 01-Aug-2025 | 3,170.00 | 3,190.00 | 3,110.00 | 3,110.00 | 235,400 | 0 |
| 31-Jul-2025 | 3,260.00 | 3,280.00 | 3,200.00 | 3,210.00 | 267,700 | 0 |
| 30-Jul-2025 | 3,180.00 | 3,300.00 | 3,180.00 | 3,260.00 | 497,700 | 0 |
| 29-Jul-2025 | 3,150.00 | 3,300.00 | 3,080.00 | 3,180.00 | 1,045,000 | 0 |
| 28-Jul-2025 | 3,000.00 | 3,150.00 | 3,000.00 | 3,120.00 | 842,400 | 0 |
| 25-Jul-2025 | 2,810.00 | 3,000.00 | 2,800.00 | 2,990.00 | 768,200 | 0 |
| 24-Jul-2025 | 2,840.00 | 2,860.00 | 2,810.00 | 2,810.00 | 146,000 | 0 |
| 23-Jul-2025 | 2,810.00 | 2,840.00 | 2,800.00 | 2,820.00 | 138,900 | 0 |
| 22-Jul-2025 | 2,750.00 | 2,870.00 | 2,740.00 | 2,780.00 | 293,200 | 0 |
| 21-Jul-2025 | 2,780.00 | 2,790.00 | 2,720.00 | 2,770.00 | 118,300 | 0 |
| 18-Jul-2025 | 2,780.00 | 2,800.00 | 2,760.00 | 2,770.00 | 138,400 | 0 |
| 17-Jul-2025 | 2,780.00 | 2,780.00 | 2,740.00 | 2,770.00 | 56,600 | 0 |
| 16-Jul-2025 | 2,800.00 | 2,820.00 | 2,750.00 | 2,780.00 | 242,300 | 0 |
| 15-Jul-2025 | 2,760.00 | 2,800.00 | 2,650.00 | 2,760.00 | 288,600 | 0 |
| 14-Jul-2025 | 2,800.00 | 2,800.00 | 2,720.00 | 2,760.00 | 289,800 | 0 |
| 11-Jul-2025 | 2,810.00 | 2,850.00 | 2,760.00 | 2,800.00 | 141,500 | 0 |
| 10-Jul-2025 | 2,840.00 | 2,910.00 | 2,800.00 | 2,800.00 | 281,100 | 0 |
| 09-Jul-2025 | 2,770.00 | 2,960.00 | 2,770.00 | 2,840.00 | 581,200 | 0 |
| 08-Jul-2025 | 2,700.00 | 2,800.00 | 2,650.00 | 2,770.00 | 407,400 | 0 |
| 07-Jul-2025 | 2,730.00 | 2,830.00 | 2,650.00 | 2,650.00 | 650,100 | 0 |
| 04-Jul-2025 | 2,630.00 | 2,720.00 | 2,570.00 | 2,710.00 | 763,900 | 0 |
| 03-Jul-2025 | 2,710.00 | 2,760.00 | 2,620.00 | 2,630.00 | 548,800 | 0 |
| 02-Jul-2025 | 2,740.00 | 2,840.00 | 2,650.00 | 2,680.00 | 1,108,200 | 0 |
| 01-Jul-2025 | 2,770.00 | 2,850.00 | 2,540.00 | 2,740.00 | 2,690,700 | 0 |
| 30-Jun-2025 | 3,300.00 | 3,470.00 | 2,780.00 | 2,780.00 | 5,007,700 | 0 |
| 26-Jun-2025 | 2,970.00 | 3,480.00 | 2,850.00 | 3,260.00 | 3,693,400 | 0 |
| 25-Jun-2025 | 2,600.00 | 2,960.00 | 2,600.00 | 2,960.00 | 3,090,800 | 0 |
| 24-Jun-2025 | 2,500.00 | 2,590.00 | 2,480.00 | 2,590.00 | 1,619,100 | 0 |
| 23-Jun-2025 | 2,500.00 | 2,510.00 | 2,470.00 | 2,500.00 | 572,400 | 0 |
| 20-Jun-2025 | 2,500.00 | 2,500.00 | 2,420.00 | 2,500.00 | 522,300 | 0 |
| 19-Jun-2025 | 2,410.00 | 2,500.00 | 2,360.00 | 2,500.00 | 1,174,400 | 0 |
| 18-Jun-2025 | 2,430.00 | 2,440.00 | 2,390.00 | 2,420.00 | 173,900 | 0 |
| 17-Jun-2025 | 2,390.00 | 2,450.00 | 2,370.00 | 2,430.00 | 491,200 | 0 |
| 16-Jun-2025 | 2,390.00 | 2,440.00 | 2,360.00 | 2,390.00 | 212,600 | 0 |
| 13-Jun-2025 | 2,420.00 | 2,420.00 | 2,390.00 | 2,400.00 | 122,300 | 0 |
| 12-Jun-2025 | 2,430.00 | 2,430.00 | 2,390.00 | 2,430.00 | 191,400 | 0 |
| 11-Jun-2025 | 2,380.00 | 2,440.00 | 2,370.00 | 2,430.00 | 374,800 | 0 |
| 10-Jun-2025 | 2,410.00 | 2,410.00 | 2,370.00 | 2,380.00 | 229,300 | 0 |
| 05-Jun-2025 | 2,390.00 | 2,440.00 | 2,360.00 | 2,410.00 | 271,900 | 0 |
| 04-Jun-2025 | 2,440.00 | 2,440.00 | 2,350.00 | 2,380.00 | 244,100 | 0 |
| 03-Jun-2025 | 2,430.00 | 2,430.00 | 2,370.00 | 2,400.00 | 228,400 | 0 |
| 02-Jun-2025 | 2,440.00 | 2,440.00 | 2,340.00 | 2,430.00 | 320,900 | 0 |
| 28-May-2025 | 2,430.00 | 2,440.00 | 2,390.00 | 2,430.00 | 281,300 | 0 |
| 27-May-2025 | 2,350.00 | 2,450.00 | 2,240.00 | 2,430.00 | 1,471,400 | 0 |
| 26-May-2025 | 2,290.00 | 2,350.00 | 2,240.00 | 2,350.00 | 674,900 | 0 |
| 23-May-2025 | 2,190.00 | 2,290.00 | 2,180.00 | 2,290.00 | 585,500 | 0 |
| 22-May-2025 | 2,210.00 | 2,210.00 | 2,170.00 | 2,170.00 | 222,300 | 0 |
| 21-May-2025 | 2,230.00 | 2,230.00 | 2,170.00 | 2,220.00 | 337,900 | 0 |
| 20-May-2025 | 2,240.00 | 2,240.00 | 2,190.00 | 2,230.00 | 504,700 | 0 |
| 19-May-2025 | 2,260.00 | 2,270.00 | 2,220.00 | 2,240.00 | 301,000 | 0 |
| 16-May-2025 | 2,240.00 | 2,270.00 | 2,230.00 | 2,260.00 | 158,600 | 0 |
| 15-May-2025 | 2,350.00 | 2,350.00 | 2,220.00 | 2,230.00 | 760,200 | 0 |
| 14-May-2025 | 2,370.00 | 2,450.00 | 2,270.00 | 2,270.00 | 513,900 | 0 |
| 09-May-2025 | 2,350.00 | 2,400.00 | 2,290.00 | 2,400.00 | 544,900 | 0 |
| 08-May-2025 | 2,280.00 | 2,340.00 | 2,240.00 | 2,340.00 | 370,100 | 0 |
| 07-May-2025 | 2,260.00 | 2,350.00 | 2,240.00 | 2,280.00 | 484,300 | 0 |