| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 3,890.00 | 3,900.00 | 3,870.00 | 3,870.00 | 679,600 | 0 |
| 08-Dec-2025 | 3,890.00 | 3,900.00 | 3,870.00 | 3,890.00 | 602,100 | 0 |
| 05-Dec-2025 | 3,900.00 | 3,900.00 | 3,890.00 | 3,890.00 | 310,300 | 0 |
| 04-Dec-2025 | 3,890.00 | 3,900.00 | 3,880.00 | 3,900.00 | 311,100 | 0 |
| 03-Dec-2025 | 3,900.00 | 3,900.00 | 3,890.00 | 3,890.00 | 239,400 | 0 |
| 02-Dec-2025 | 3,890.00 | 3,900.00 | 3,880.00 | 3,890.00 | 320,800 | 0 |
| 01-Dec-2025 | 3,900.00 | 3,910.00 | 3,880.00 | 3,890.00 | 592,900 | 0 |
| 28-Nov-2025 | 3,900.00 | 3,910.00 | 3,890.00 | 3,900.00 | 469,800 | 0 |
| 27-Nov-2025 | 3,910.00 | 3,910.00 | 3,890.00 | 3,900.00 | 564,300 | 0 |
| 26-Nov-2025 | 3,920.00 | 3,930.00 | 3,900.00 | 3,910.00 | 699,900 | 0 |
| 25-Nov-2025 | 3,940.00 | 3,940.00 | 3,920.00 | 3,930.00 | 345,400 | 0 |
| 24-Nov-2025 | 3,940.00 | 3,950.00 | 3,920.00 | 3,940.00 | 343,400 | 0 |
| 21-Nov-2025 | 3,930.00 | 3,960.00 | 3,920.00 | 3,940.00 | 350,500 | 0 |
| 20-Nov-2025 | 3,930.00 | 3,940.00 | 3,910.00 | 3,930.00 | 272,000 | 0 |
| 19-Nov-2025 | 3,920.00 | 3,940.00 | 3,920.00 | 3,920.00 | 341,100 | 0 |
| 18-Nov-2025 | 3,920.00 | 3,930.00 | 3,910.00 | 3,920.00 | 355,200 | 0 |
| 17-Nov-2025 | 3,920.00 | 3,940.00 | 3,910.00 | 3,920.00 | 646,400 | 0 |
| 14-Nov-2025 | 3,970.00 | 3,980.00 | 3,920.00 | 3,920.00 | 965,200 | 0 |
| 13-Nov-2025 | 3,990.00 | 4,000.00 | 3,950.00 | 3,980.00 | 2,992,400 | 0 |
| 12-Nov-2025 | 4,200.00 | 4,220.00 | 4,190.00 | 4,220.00 | 3,452,800 | 0 |
| 11-Nov-2025 | 4,200.00 | 4,210.00 | 4,150.00 | 4,190.00 | 1,973,700 | 0 |
| 10-Nov-2025 | 4,220.00 | 4,240.00 | 4,190.00 | 4,200.00 | 1,671,600 | 0 |
| 07-Nov-2025 | 4,180.00 | 4,210.00 | 4,180.00 | 4,210.00 | 1,950,700 | 0 |
| 06-Nov-2025 | 4,170.00 | 4,190.00 | 4,160.00 | 4,180.00 | 1,546,400 | 0 |
| 05-Nov-2025 | 4,130.00 | 4,190.00 | 4,120.00 | 4,170.00 | 3,035,800 | 0 |
| 04-Nov-2025 | 3,970.00 | 4,150.00 | 3,970.00 | 4,100.00 | 3,800,800 | 0 |
| 03-Nov-2025 | 3,970.00 | 3,990.00 | 3,950.00 | 3,970.00 | 727,400 | 0 |
| 31-Oct-2025 | 3,960.00 | 3,970.00 | 3,930.00 | 3,970.00 | 556,000 | 0 |
| 30-Oct-2025 | 4,010.00 | 4,060.00 | 3,910.00 | 3,960.00 | 3,234,200 | 0 |
| 29-Oct-2025 | 4,000.00 | 4,020.00 | 3,990.00 | 4,010.00 | 638,500 | 0 |
| 28-Oct-2025 | 3,990.00 | 4,000.00 | 3,980.00 | 4,000.00 | 228,900 | 0 |
| 27-Oct-2025 | 3,990.00 | 4,000.00 | 3,960.00 | 3,990.00 | 747,600 | 0 |
| 24-Oct-2025 | 3,980.00 | 4,010.00 | 3,980.00 | 3,990.00 | 585,200 | 0 |
| 23-Oct-2025 | 3,930.00 | 3,990.00 | 3,920.00 | 3,980.00 | 596,900 | 0 |
| 22-Oct-2025 | 3,910.00 | 3,930.00 | 3,900.00 | 3,930.00 | 329,600 | 0 |
| 21-Oct-2025 | 3,890.00 | 3,920.00 | 3,880.00 | 3,910.00 | 463,400 | 0 |
| 20-Oct-2025 | 3,870.00 | 3,900.00 | 3,860.00 | 3,890.00 | 223,500 | 0 |
| 17-Oct-2025 | 3,880.00 | 3,890.00 | 3,860.00 | 3,870.00 | 391,900 | 0 |
| 16-Oct-2025 | 3,880.00 | 3,900.00 | 3,860.00 | 3,880.00 | 555,200 | 0 |
| 15-Oct-2025 | 3,880.00 | 3,890.00 | 3,870.00 | 3,880.00 | 414,400 | 0 |
| 14-Oct-2025 | 3,910.00 | 3,910.00 | 3,880.00 | 3,880.00 | 462,100 | 0 |
| 13-Oct-2025 | 3,870.00 | 3,910.00 | 3,870.00 | 3,900.00 | 540,200 | 0 |
| 10-Oct-2025 | 3,880.00 | 3,890.00 | 3,870.00 | 3,870.00 | 415,000 | 0 |
| 09-Oct-2025 | 3,880.00 | 3,890.00 | 3,870.00 | 3,880.00 | 367,400 | 0 |
| 08-Oct-2025 | 3,890.00 | 3,890.00 | 3,870.00 | 3,880.00 | 348,200 | 0 |
| 07-Oct-2025 | 3,900.00 | 3,910.00 | 3,880.00 | 3,890.00 | 407,400 | 0 |
| 06-Oct-2025 | 3,890.00 | 3,900.00 | 3,880.00 | 3,900.00 | 526,000 | 0 |
| 03-Oct-2025 | 3,890.00 | 3,910.00 | 3,880.00 | 3,890.00 | 604,800 | 0 |
| 02-Oct-2025 | 3,910.00 | 3,910.00 | 3,890.00 | 3,910.00 | 393,200 | 0 |
| 01-Oct-2025 | 3,910.00 | 3,930.00 | 3,900.00 | 3,910.00 | 185,400 | 0 |
| 30-Sep-2025 | 3,910.00 | 3,930.00 | 3,900.00 | 3,910.00 | 205,700 | 0 |
| 29-Sep-2025 | 3,920.00 | 3,920.00 | 3,900.00 | 3,910.00 | 450,000 | 0 |
| 26-Sep-2025 | 3,910.00 | 3,920.00 | 3,890.00 | 3,920.00 | 340,100 | 0 |
| 25-Sep-2025 | 3,920.00 | 3,920.00 | 3,890.00 | 3,910.00 | 368,500 | 0 |
| 24-Sep-2025 | 3,920.00 | 3,920.00 | 3,900.00 | 3,910.00 | 360,400 | 0 |
| 23-Sep-2025 | 3,910.00 | 3,930.00 | 3,880.00 | 3,910.00 | 954,700 | 0 |
| 22-Sep-2025 | 3,930.00 | 3,930.00 | 3,900.00 | 3,910.00 | 542,700 | 0 |
| 19-Sep-2025 | 3,920.00 | 3,930.00 | 3,910.00 | 3,930.00 | 238,600 | 0 |
| 18-Sep-2025 | 3,950.00 | 3,950.00 | 3,900.00 | 3,920.00 | 223,900 | 0 |
| 17-Sep-2025 | 3,950.00 | 3,950.00 | 3,920.00 | 3,950.00 | 249,800 | 0 |
| 16-Sep-2025 | 3,930.00 | 3,950.00 | 3,930.00 | 3,950.00 | 247,100 | 0 |
| 15-Sep-2025 | 3,930.00 | 3,960.00 | 3,920.00 | 3,930.00 | 347,700 | 0 |
| 12-Sep-2025 | 3,910.00 | 3,940.00 | 3,910.00 | 3,930.00 | 253,600 | 0 |
| 11-Sep-2025 | 3,920.00 | 3,930.00 | 3,900.00 | 3,920.00 | 499,100 | 0 |
| 10-Sep-2025 | 3,900.00 | 3,930.00 | 3,900.00 | 3,920.00 | 164,900 | 0 |
| 09-Sep-2025 | 3,930.00 | 3,940.00 | 3,890.00 | 3,910.00 | 827,100 | 0 |
| 08-Sep-2025 | 3,970.00 | 3,970.00 | 3,930.00 | 3,940.00 | 532,900 | 0 |
| 04-Sep-2025 | 3,960.00 | 3,980.00 | 3,940.00 | 3,970.00 | 323,400 | 0 |
| 03-Sep-2025 | 3,960.00 | 3,980.00 | 3,950.00 | 3,960.00 | 254,900 | 0 |
| 02-Sep-2025 | 3,930.00 | 3,980.00 | 3,930.00 | 3,960.00 | 366,200 | 0 |
| 01-Sep-2025 | 3,900.00 | 3,960.00 | 3,820.00 | 3,930.00 | 1,075,700 | 0 |
| 29-Aug-2025 | 4,010.00 | 4,020.00 | 3,930.00 | 3,980.00 | 1,410,100 | 0 |
| 28-Aug-2025 | 3,900.00 | 4,040.00 | 3,900.00 | 4,010.00 | 1,665,900 | 0 |
| 27-Aug-2025 | 3,920.00 | 3,930.00 | 3,900.00 | 3,910.00 | 367,200 | 0 |
| 26-Aug-2025 | 3,910.00 | 3,920.00 | 3,900.00 | 3,920.00 | 343,800 | 0 |
| 25-Aug-2025 | 3,910.00 | 3,930.00 | 3,890.00 | 3,900.00 | 534,600 | 0 |
| 22-Aug-2025 | 3,920.00 | 3,920.00 | 3,860.00 | 3,910.00 | 559,500 | 0 |
| 21-Aug-2025 | 3,900.00 | 3,920.00 | 3,900.00 | 3,910.00 | 266,800 | 0 |
| 20-Aug-2025 | 3,900.00 | 3,910.00 | 3,890.00 | 3,900.00 | 259,800 | 0 |
| 19-Aug-2025 | 3,900.00 | 3,910.00 | 3,890.00 | 3,900.00 | 391,000 | 0 |
| 15-Aug-2025 | 3,910.00 | 3,920.00 | 3,890.00 | 3,890.00 | 471,600 | 0 |
| 14-Aug-2025 | 3,910.00 | 3,920.00 | 3,900.00 | 3,910.00 | 468,000 | 0 |
| 13-Aug-2025 | 3,910.00 | 3,920.00 | 3,900.00 | 3,900.00 | 535,700 | 0 |
| 12-Aug-2025 | 3,900.00 | 3,920.00 | 3,900.00 | 3,900.00 | 478,500 | 0 |
| 11-Aug-2025 | 3,910.00 | 3,930.00 | 3,900.00 | 3,900.00 | 464,200 | 0 |
| 08-Aug-2025 | 3,900.00 | 3,930.00 | 3,890.00 | 3,900.00 | 237,600 | 0 |
| 07-Aug-2025 | 3,930.00 | 3,940.00 | 3,900.00 | 3,900.00 | 208,600 | 0 |
| 06-Aug-2025 | 3,890.00 | 3,920.00 | 3,890.00 | 3,920.00 | 210,200 | 0 |
| 05-Aug-2025 | 3,900.00 | 3,920.00 | 3,890.00 | 3,890.00 | 538,800 | 0 |
| 04-Aug-2025 | 3,920.00 | 3,920.00 | 3,900.00 | 3,900.00 | 713,000 | 0 |
| 01-Aug-2025 | 3,900.00 | 3,950.00 | 3,900.00 | 3,920.00 | 396,800 | 0 |
| 31-Jul-2025 | 3,940.00 | 3,950.00 | 3,900.00 | 3,900.00 | 672,600 | 0 |
| 30-Jul-2025 | 3,940.00 | 3,970.00 | 3,940.00 | 3,940.00 | 382,100 | 0 |
| 29-Jul-2025 | 3,970.00 | 3,980.00 | 3,930.00 | 3,930.00 | 468,500 | 0 |
| 28-Jul-2025 | 3,940.00 | 3,970.00 | 3,930.00 | 3,930.00 | 463,100 | 0 |
| 25-Jul-2025 | 3,980.00 | 3,980.00 | 3,930.00 | 3,930.00 | 498,200 | 0 |
| 24-Jul-2025 | 4,000.00 | 4,010.00 | 3,940.00 | 3,970.00 | 1,035,500 | 0 |
| 23-Jul-2025 | 3,930.00 | 3,990.00 | 3,930.00 | 3,990.00 | 393,100 | 0 |
| 22-Jul-2025 | 3,950.00 | 3,960.00 | 3,930.00 | 3,930.00 | 471,700 | 0 |
| 21-Jul-2025 | 3,950.00 | 3,960.00 | 3,920.00 | 3,950.00 | 411,100 | 0 |