| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Oct-2025 | 7,500.00 | 7,550.00 | 7,450.00 | 7,500.00 | 104,032,400 | 0 |
| 03-Oct-2025 | 7,525.00 | 7,550.00 | 7,500.00 | 7,525.00 | 76,787,500 | 0 |
| 02-Oct-2025 | 7,500.00 | 7,600.00 | 7,500.00 | 7,500.00 | 126,952,400 | 0 |
| 01-Oct-2025 | 7,600.00 | 7,675.00 | 7,500.00 | 7,500.00 | 202,433,400 | 0 |
| 30-Sep-2025 | 7,700.00 | 7,775.00 | 7,625.00 | 7,625.00 | 170,666,700 | 0 |
| 29-Sep-2025 | 7,750.00 | 7,800.00 | 7,700.00 | 7,775.00 | 116,454,700 | 0 |
| 26-Sep-2025 | 7,575.00 | 7,700.00 | 7,575.00 | 7,625.00 | 121,657,700 | 0 |
| 25-Sep-2025 | 7,725.00 | 7,775.00 | 7,700.00 | 7,700.00 | 147,986,600 | 0 |
| 24-Sep-2025 | 7,950.00 | 7,950.00 | 7,725.00 | 7,775.00 | 150,428,400 | 0 |
| 23-Sep-2025 | 7,750.00 | 7,900.00 | 7,750.00 | 7,875.00 | 102,606,200 | 0 |
| 22-Sep-2025 | 7,800.00 | 7,825.00 | 7,725.00 | 7,725.00 | 92,588,800 | 0 |
| 19-Sep-2025 | 7,650.00 | 7,825.00 | 7,650.00 | 7,800.00 | 149,025,300 | 0 |
| 18-Sep-2025 | 7,850.00 | 7,900.00 | 7,650.00 | 7,700.00 | 275,378,700 | 0 |
| 17-Sep-2025 | 7,850.00 | 7,900.00 | 7,800.00 | 7,850.00 | 183,725,900 | 0 |
| 16-Sep-2025 | 8,050.00 | 8,075.00 | 7,900.00 | 7,925.00 | 129,312,900 | 0 |
| 15-Sep-2025 | 8,000.00 | 8,100.00 | 7,975.00 | 8,025.00 | 142,567,700 | 0 |
| 12-Sep-2025 | 7,975.00 | 7,975.00 | 7,850.00 | 7,925.00 | 156,084,700 | 0 |
| 11-Sep-2025 | 7,900.00 | 7,975.00 | 7,850.00 | 7,850.00 | 235,173,400 | 0 |
| 10-Sep-2025 | 7,550.00 | 7,800.00 | 7,550.00 | 7,800.00 | 246,849,600 | 0 |
| 09-Sep-2025 | 7,625.00 | 7,725.00 | 7,475.00 | 7,525.00 | 595,368,700 | 0 |
| 08-Sep-2025 | 8,025.00 | 8,025.00 | 7,700.00 | 7,700.00 | 321,191,900 | 0 |
| 04-Sep-2025 | 7,975.00 | 8,000.00 | 7,925.00 | 8,000.00 | 103,534,800 | 0 |
| 03-Sep-2025 | 7,900.00 | 8,000.00 | 7,900.00 | 7,975.00 | 212,372,700 | 0 |
| 02-Sep-2025 | 8,000.00 | 8,175.00 | 8,000.00 | 8,000.00 | 155,531,500 | 0 |
| 01-Sep-2025 | 7,650.00 | 8,050.00 | 7,600.00 | 8,000.00 | 421,127,500 | 0 |
| 29-Aug-2025 | 8,250.00 | 8,275.00 | 8,075.00 | 8,075.00 | 236,499,300 | 0 |
| 28-Aug-2025 | 8,350.00 | 8,375.00 | 8,275.00 | 8,325.00 | 81,281,400 | 0 |
| 27-Aug-2025 | 8,250.00 | 8,350.00 | 8,200.00 | 8,300.00 | 111,915,700 | 0 |
| 26-Aug-2025 | 8,450.00 | 8,475.00 | 8,250.00 | 8,250.00 | 326,794,200 | 0 |
| 25-Aug-2025 | 8,525.00 | 8,550.00 | 8,475.00 | 8,475.00 | 64,052,700 | 0 |
| 22-Aug-2025 | 8,575.00 | 8,575.00 | 8,450.00 | 8,450.00 | 66,394,100 | 0 |
| 21-Aug-2025 | 8,550.00 | 8,575.00 | 8,500.00 | 8,550.00 | 69,470,200 | 0 |
| 20-Aug-2025 | 8,375.00 | 8,600.00 | 8,350.00 | 8,525.00 | 202,260,200 | 0 |
| 19-Aug-2025 | 8,600.00 | 8,600.00 | 8,450.00 | 8,500.00 | 128,591,700 | 0 |
| 15-Aug-2025 | 8,825.00 | 8,850.00 | 8,700.00 | 8,700.00 | 68,754,200 | 0 |
| 14-Aug-2025 | 8,925.00 | 8,950.00 | 8,750.00 | 8,775.00 | 122,930,900 | 0 |
| 13-Aug-2025 | 8,975.00 | 8,975.00 | 8,725.00 | 8,925.00 | 129,083,900 | 0 |
| 12-Aug-2025 | 8,625.00 | 8,875.00 | 8,575.00 | 8,850.00 | 171,015,700 | 0 |
| 11-Aug-2025 | 8,500.00 | 8,550.00 | 8,425.00 | 8,550.00 | 128,561,300 | 0 |
| 08-Aug-2025 | 8,325.00 | 8,400.00 | 8,300.00 | 8,300.00 | 68,378,700 | 0 |
| 07-Aug-2025 | 8,325.00 | 8,350.00 | 8,300.00 | 8,300.00 | 43,621,300 | 0 |
| 06-Aug-2025 | 8,425.00 | 8,425.00 | 8,300.00 | 8,300.00 | 56,325,400 | 0 |
| 05-Aug-2025 | 8,350.00 | 8,450.00 | 8,325.00 | 8,425.00 | 69,475,900 | 0 |
| 04-Aug-2025 | 8,325.00 | 8,350.00 | 8,275.00 | 8,275.00 | 49,054,500 | 0 |
| 01-Aug-2025 | 8,400.00 | 8,425.00 | 8,300.00 | 8,300.00 | 86,196,100 | 0 |
| 31-Jul-2025 | 8,350.00 | 8,375.00 | 8,250.00 | 8,275.00 | 206,006,300 | 0 |
| 30-Jul-2025 | 8,475.00 | 8,475.00 | 8,325.00 | 8,375.00 | 98,098,100 | 0 |
| 29-Jul-2025 | 8,500.00 | 8,500.00 | 8,375.00 | 8,400.00 | 104,240,300 | 0 |
| 28-Jul-2025 | 8,625.00 | 8,625.00 | 8,475.00 | 8,500.00 | 99,484,300 | 0 |
| 25-Jul-2025 | 8,500.00 | 8,525.00 | 8,450.00 | 8,450.00 | 58,682,800 | 0 |
| 24-Jul-2025 | 8,475.00 | 8,550.00 | 8,450.00 | 8,500.00 | 138,256,800 | 0 |
| 23-Jul-2025 | 8,450.00 | 8,500.00 | 8,400.00 | 8,425.00 | 70,969,500 | 0 |
| 22-Jul-2025 | 8,450.00 | 8,475.00 | 8,400.00 | 8,400.00 | 77,981,700 | 0 |
| 21-Jul-2025 | 8,450.00 | 8,500.00 | 8,375.00 | 8,450.00 | 95,383,500 | 0 |
| 18-Jul-2025 | 8,550.00 | 8,575.00 | 8,425.00 | 8,425.00 | 80,432,200 | 0 |
| 17-Jul-2025 | 8,500.00 | 8,550.00 | 8,500.00 | 8,525.00 | 86,016,400 | 0 |
| 16-Jul-2025 | 8,550.00 | 8,600.00 | 8,500.00 | 8,525.00 | 97,475,300 | 0 |
| 15-Jul-2025 | 8,600.00 | 8,600.00 | 8,475.00 | 8,550.00 | 77,219,300 | 0 |
| 14-Jul-2025 | 8,650.00 | 8,675.00 | 8,450.00 | 8,525.00 | 125,196,000 | 0 |
| 11-Jul-2025 | 8,575.00 | 8,675.00 | 8,575.00 | 8,625.00 | 135,986,500 | 0 |
| 10-Jul-2025 | 8,525.00 | 8,650.00 | 8,500.00 | 8,600.00 | 111,769,400 | 0 |
| 09-Jul-2025 | 8,500.00 | 8,550.00 | 8,450.00 | 8,500.00 | 94,459,300 | 0 |
| 08-Jul-2025 | 8,550.00 | 8,600.00 | 8,425.00 | 8,500.00 | 215,611,000 | 0 |
| 07-Jul-2025 | 8,625.00 | 8,650.00 | 8,550.00 | 8,625.00 | 49,936,900 | 0 |
| 04-Jul-2025 | 8,650.00 | 8,700.00 | 8,550.00 | 8,650.00 | 43,593,300 | 0 |
| 03-Jul-2025 | 8,700.00 | 8,750.00 | 8,600.00 | 8,600.00 | 50,370,800 | 0 |
| 02-Jul-2025 | 8,575.00 | 8,675.00 | 8,575.00 | 8,675.00 | 68,545,100 | 0 |
| 01-Jul-2025 | 8,750.00 | 8,775.00 | 8,600.00 | 8,700.00 | 82,364,500 | 0 |
| 30-Jun-2025 | 8,575.00 | 8,825.00 | 8,550.00 | 8,675.00 | 185,441,800 | 0 |
| 26-Jun-2025 | 8,525.00 | 8,650.00 | 8,525.00 | 8,650.00 | 117,281,700 | 0 |
| 25-Jun-2025 | 8,725.00 | 8,775.00 | 8,475.00 | 8,600.00 | 117,561,000 | 0 |
| 24-Jun-2025 | 8,725.00 | 8,850.00 | 8,700.00 | 8,775.00 | 110,158,900 | 0 |
| 23-Jun-2025 | 8,575.00 | 8,700.00 | 8,500.00 | 8,625.00 | 87,324,500 | 0 |
| 20-Jun-2025 | 8,700.00 | 8,875.00 | 8,625.00 | 8,700.00 | 445,915,100 | 0 |
| 19-Jun-2025 | 8,900.00 | 8,925.00 | 8,750.00 | 8,775.00 | 78,879,500 | 0 |
| 18-Jun-2025 | 8,950.00 | 9,025.00 | 8,900.00 | 8,900.00 | 86,270,200 | 0 |
| 17-Jun-2025 | 8,975.00 | 9,100.00 | 8,975.00 | 9,075.00 | 54,927,900 | 0 |
| 16-Jun-2025 | 8,925.00 | 9,000.00 | 8,900.00 | 8,925.00 | 57,825,000 | 0 |
| 13-Jun-2025 | 9,100.00 | 9,125.00 | 8,975.00 | 9,025.00 | 83,318,000 | 0 |
| 12-Jun-2025 | 9,000.00 | 9,125.00 | 9,000.00 | 9,125.00 | 41,337,300 | 0 |
| 11-Jun-2025 | 9,100.00 | 9,125.00 | 9,050.00 | 9,050.00 | 56,632,600 | 0 |
| 10-Jun-2025 | 8,975.00 | 9,100.00 | 8,950.00 | 9,100.00 | 80,406,400 | 0 |
| 05-Jun-2025 | 9,000.00 | 9,050.00 | 8,900.00 | 8,925.00 | 95,529,000 | 0 |
| 04-Jun-2025 | 9,100.00 | 9,125.00 | 8,950.00 | 8,975.00 | 93,357,200 | 0 |
| 03-Jun-2025 | 9,050.00 | 9,125.00 | 8,950.00 | 9,050.00 | 128,318,100 | 0 |
| 02-Jun-2025 | 9,025.00 | 9,175.00 | 9,025.00 | 9,100.00 | 264,428,700 | 0 |
| 28-May-2025 | 9,450.00 | 9,550.00 | 9,400.00 | 9,400.00 | 236,950,800 | 0 |
| 27-May-2025 | 9,550.00 | 9,600.00 | 9,450.00 | 9,450.00 | 93,212,000 | 0 |
| 26-May-2025 | 9,600.00 | 9,650.00 | 9,500.00 | 9,625.00 | 56,625,300 | 0 |
| 23-May-2025 | 9,675.00 | 9,700.00 | 9,625.00 | 9,675.00 | 48,521,800 | 0 |
| 22-May-2025 | 9,800.00 | 9,800.00 | 9,650.00 | 9,650.00 | 103,113,000 | 0 |
| 21-May-2025 | 9,700.00 | 9,725.00 | 9,550.00 | 9,700.00 | 169,739,200 | 0 |
| 20-May-2025 | 9,500.00 | 9,675.00 | 9,475.00 | 9,475.00 | 160,614,800 | 0 |
| 19-May-2025 | 9,275.00 | 9,500.00 | 9,250.00 | 9,500.00 | 111,597,200 | 0 |
| 16-May-2025 | 9,300.00 | 9,325.00 | 9,225.00 | 9,300.00 | 63,007,500 | 0 |
| 15-May-2025 | 9,275.00 | 9,400.00 | 9,250.00 | 9,275.00 | 101,401,300 | 0 |
| 14-May-2025 | 9,250.00 | 9,300.00 | 9,150.00 | 9,275.00 | 149,002,900 | 0 |
| 09-May-2025 | 9,050.00 | 9,050.00 | 8,975.00 | 9,000.00 | 47,167,500 | 0 |
| 08-May-2025 | 9,075.00 | 9,200.00 | 8,925.00 | 8,975.00 | 99,614,500 | 0 |
| 07-May-2025 | 9,075.00 | 9,100.00 | 9,000.00 | 9,075.00 | 77,382,000 | 0 |