| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 4,250.00 | 4,380.00 | 4,230.00 | 4,310.00 | 446,000 | 0 |
| 08-Dec-2025 | 4,160.00 | 4,290.00 | 4,090.00 | 4,220.00 | 431,400 | 0 |
| 05-Dec-2025 | 4,170.00 | 4,180.00 | 4,130.00 | 4,160.00 | 142,700 | 0 |
| 04-Dec-2025 | 4,200.00 | 4,200.00 | 4,120.00 | 4,170.00 | 247,100 | 0 |
| 03-Dec-2025 | 4,170.00 | 4,210.00 | 4,160.00 | 4,170.00 | 239,400 | 0 |
| 02-Dec-2025 | 4,140.00 | 4,160.00 | 4,120.00 | 4,150.00 | 284,400 | 0 |
| 01-Dec-2025 | 4,140.00 | 4,150.00 | 4,110.00 | 4,120.00 | 164,800 | 0 |
| 28-Nov-2025 | 4,090.00 | 4,130.00 | 4,050.00 | 4,130.00 | 306,300 | 0 |
| 27-Nov-2025 | 4,130.00 | 4,130.00 | 4,090.00 | 4,110.00 | 196,300 | 0 |
| 26-Nov-2025 | 4,190.00 | 4,200.00 | 4,080.00 | 4,130.00 | 428,800 | 0 |
| 25-Nov-2025 | 4,180.00 | 4,200.00 | 4,130.00 | 4,180.00 | 359,100 | 0 |
| 24-Nov-2025 | 4,220.00 | 4,240.00 | 4,160.00 | 4,180.00 | 174,700 | 0 |
| 21-Nov-2025 | 4,220.00 | 4,230.00 | 4,140.00 | 4,180.00 | 198,800 | 0 |
| 20-Nov-2025 | 4,270.00 | 4,290.00 | 4,160.00 | 4,220.00 | 308,900 | 0 |
| 19-Nov-2025 | 4,260.00 | 4,300.00 | 4,220.00 | 4,250.00 | 211,500 | 0 |
| 18-Nov-2025 | 4,420.00 | 4,420.00 | 4,250.00 | 4,250.00 | 447,500 | 0 |
| 17-Nov-2025 | 4,350.00 | 4,510.00 | 4,300.00 | 4,420.00 | 367,100 | 0 |
| 14-Nov-2025 | 4,470.00 | 4,480.00 | 4,340.00 | 4,360.00 | 368,300 | 0 |
| 13-Nov-2025 | 4,480.00 | 4,520.00 | 4,440.00 | 4,470.00 | 189,200 | 0 |
| 12-Nov-2025 | 4,620.00 | 4,640.00 | 4,460.00 | 4,470.00 | 639,300 | 0 |
| 11-Nov-2025 | 4,650.00 | 4,660.00 | 4,530.00 | 4,620.00 | 501,100 | 0 |
| 10-Nov-2025 | 4,670.00 | 4,690.00 | 4,620.00 | 4,640.00 | 243,400 | 0 |
| 07-Nov-2025 | 4,700.00 | 4,700.00 | 4,620.00 | 4,650.00 | 101,100 | 0 |
| 06-Nov-2025 | 4,710.00 | 4,740.00 | 4,600.00 | 4,690.00 | 371,700 | 0 |
| 05-Nov-2025 | 4,790.00 | 4,800.00 | 4,670.00 | 4,720.00 | 149,600 | 0 |
| 04-Nov-2025 | 4,790.00 | 4,880.00 | 4,700.00 | 4,800.00 | 361,300 | 0 |
| 03-Nov-2025 | 4,930.00 | 5,100.00 | 4,740.00 | 4,790.00 | 749,100 | 0 |
| 31-Oct-2025 | 5,325.00 | 5,400.00 | 4,800.00 | 4,930.00 | 1,635,800 | 0 |
| 30-Oct-2025 | 5,400.00 | 5,400.00 | 5,200.00 | 5,325.00 | 712,900 | 0 |
| 29-Oct-2025 | 5,175.00 | 5,400.00 | 5,100.00 | 5,275.00 | 827,100 | 0 |
| 28-Oct-2025 | 5,050.00 | 5,450.00 | 4,990.00 | 5,175.00 | 1,072,700 | 0 |
| 27-Oct-2025 | 4,870.00 | 5,300.00 | 4,800.00 | 5,000.00 | 1,235,500 | 0 |
| 24-Oct-2025 | 4,950.00 | 4,950.00 | 4,840.00 | 4,870.00 | 98,900 | 0 |
| 23-Oct-2025 | 4,760.00 | 5,000.00 | 4,760.00 | 4,800.00 | 485,600 | 0 |
| 22-Oct-2025 | 4,820.00 | 4,880.00 | 4,730.00 | 4,750.00 | 187,200 | 0 |
| 21-Oct-2025 | 4,700.00 | 4,820.00 | 4,700.00 | 4,820.00 | 265,600 | 0 |
| 20-Oct-2025 | 4,700.00 | 4,770.00 | 4,600.00 | 4,700.00 | 262,600 | 0 |
| 17-Oct-2025 | 4,810.00 | 4,810.00 | 4,560.00 | 4,700.00 | 215,500 | 0 |
| 16-Oct-2025 | 4,730.00 | 4,830.00 | 4,700.00 | 4,790.00 | 147,800 | 0 |
| 15-Oct-2025 | 4,950.00 | 5,025.00 | 4,560.00 | 4,730.00 | 850,700 | 0 |
| 14-Oct-2025 | 5,200.00 | 5,400.00 | 4,850.00 | 5,000.00 | 666,500 | 0 |
| 13-Oct-2025 | 5,125.00 | 5,500.00 | 4,910.00 | 5,175.00 | 874,900 | 0 |
| 10-Oct-2025 | 5,800.00 | 5,900.00 | 5,025.00 | 5,450.00 | 2,033,600 | 0 |
| 09-Oct-2025 | 4,500.00 | 5,325.00 | 4,500.00 | 5,325.00 | 4,887,200 | 0 |
| 08-Oct-2025 | 4,150.00 | 4,490.00 | 4,100.00 | 4,260.00 | 1,028,600 | 0 |
| 07-Oct-2025 | 4,110.00 | 4,200.00 | 4,110.00 | 4,140.00 | 308,000 | 0 |
| 06-Oct-2025 | 4,130.00 | 4,200.00 | 4,090.00 | 4,110.00 | 337,800 | 0 |
| 03-Oct-2025 | 4,020.00 | 4,200.00 | 4,000.00 | 4,100.00 | 492,700 | 0 |
| 02-Oct-2025 | 4,040.00 | 4,040.00 | 3,990.00 | 4,010.00 | 210,700 | 0 |
| 01-Oct-2025 | 4,110.00 | 4,120.00 | 3,990.00 | 4,030.00 | 466,900 | 0 |
| 30-Sep-2025 | 4,110.00 | 4,110.00 | 4,060.00 | 4,090.00 | 207,000 | 0 |
| 29-Sep-2025 | 4,150.00 | 4,150.00 | 4,100.00 | 4,110.00 | 205,900 | 0 |
| 26-Sep-2025 | 4,150.00 | 4,160.00 | 4,100.00 | 4,100.00 | 285,100 | 0 |
| 25-Sep-2025 | 4,130.00 | 4,190.00 | 4,090.00 | 4,140.00 | 385,900 | 0 |
| 24-Sep-2025 | 4,090.00 | 4,190.00 | 4,060.00 | 4,100.00 | 647,400 | 0 |
| 23-Sep-2025 | 4,080.00 | 4,080.00 | 4,040.00 | 4,080.00 | 221,800 | 0 |
| 22-Sep-2025 | 4,100.00 | 4,120.00 | 4,060.00 | 4,070.00 | 265,900 | 0 |
| 19-Sep-2025 | 4,100.00 | 4,110.00 | 4,080.00 | 4,090.00 | 131,600 | 0 |
| 18-Sep-2025 | 4,090.00 | 4,130.00 | 4,080.00 | 4,100.00 | 184,700 | 0 |
| 17-Sep-2025 | 4,110.00 | 4,120.00 | 4,080.00 | 4,090.00 | 200,200 | 0 |
| 16-Sep-2025 | 4,100.00 | 4,120.00 | 4,080.00 | 4,090.00 | 140,500 | 0 |
| 15-Sep-2025 | 4,080.00 | 4,130.00 | 4,080.00 | 4,090.00 | 196,500 | 0 |
| 12-Sep-2025 | 4,120.00 | 4,140.00 | 4,050.00 | 4,080.00 | 142,100 | 0 |
| 11-Sep-2025 | 4,120.00 | 4,160.00 | 4,100.00 | 4,100.00 | 204,700 | 0 |
| 10-Sep-2025 | 4,100.00 | 4,160.00 | 4,100.00 | 4,120.00 | 123,200 | 0 |
| 09-Sep-2025 | 4,130.00 | 4,130.00 | 4,060.00 | 4,130.00 | 278,300 | 0 |
| 08-Sep-2025 | 4,140.00 | 4,170.00 | 4,100.00 | 4,110.00 | 372,500 | 0 |
| 04-Sep-2025 | 4,140.00 | 4,190.00 | 4,120.00 | 4,120.00 | 126,900 | 0 |
| 03-Sep-2025 | 4,130.00 | 4,200.00 | 4,100.00 | 4,130.00 | 297,900 | 0 |
| 02-Sep-2025 | 4,040.00 | 4,130.00 | 4,040.00 | 4,120.00 | 336,000 | 0 |
| 01-Sep-2025 | 4,040.00 | 4,050.00 | 3,900.00 | 4,040.00 | 342,300 | 0 |
| 29-Aug-2025 | 4,080.00 | 4,110.00 | 4,000.00 | 4,080.00 | 467,500 | 0 |
| 28-Aug-2025 | 4,070.00 | 4,210.00 | 4,010.00 | 4,090.00 | 337,500 | 0 |
| 27-Aug-2025 | 4,100.00 | 4,100.00 | 4,000.00 | 4,070.00 | 114,900 | 0 |
| 26-Aug-2025 | 4,090.00 | 4,100.00 | 4,010.00 | 4,070.00 | 222,400 | 0 |
| 25-Aug-2025 | 4,140.00 | 4,280.00 | 4,070.00 | 4,090.00 | 329,600 | 0 |
| 22-Aug-2025 | 4,120.00 | 4,120.00 | 4,040.00 | 4,070.00 | 162,000 | 0 |
| 21-Aug-2025 | 4,160.00 | 4,220.00 | 4,080.00 | 4,120.00 | 277,800 | 0 |
| 20-Aug-2025 | 4,160.00 | 4,270.00 | 4,140.00 | 4,150.00 | 651,800 | 0 |
| 19-Aug-2025 | 4,020.00 | 4,290.00 | 4,010.00 | 4,140.00 | 1,137,700 | 0 |
| 15-Aug-2025 | 4,000.00 | 4,010.00 | 3,980.00 | 4,010.00 | 87,200 | 0 |
| 14-Aug-2025 | 3,980.00 | 4,000.00 | 3,900.00 | 3,990.00 | 338,200 | 0 |
| 13-Aug-2025 | 3,960.00 | 4,000.00 | 3,950.00 | 3,980.00 | 153,000 | 0 |
| 12-Aug-2025 | 3,900.00 | 3,980.00 | 3,890.00 | 3,950.00 | 363,700 | 0 |
| 11-Aug-2025 | 3,910.00 | 3,920.00 | 3,870.00 | 3,900.00 | 57,500 | 0 |
| 08-Aug-2025 | 3,960.00 | 3,960.00 | 3,850.00 | 3,910.00 | 214,500 | 0 |
| 07-Aug-2025 | 3,900.00 | 3,970.00 | 3,860.00 | 3,950.00 | 174,800 | 0 |
| 06-Aug-2025 | 3,910.00 | 3,940.00 | 3,860.00 | 3,900.00 | 119,400 | 0 |
| 05-Aug-2025 | 3,940.00 | 3,940.00 | 3,880.00 | 3,890.00 | 142,200 | 0 |
| 04-Aug-2025 | 3,960.00 | 3,980.00 | 3,830.00 | 3,930.00 | 696,000 | 0 |
| 01-Aug-2025 | 3,960.00 | 4,000.00 | 3,890.00 | 3,960.00 | 217,200 | 0 |
| 31-Jul-2025 | 3,980.00 | 4,130.00 | 3,940.00 | 3,960.00 | 540,500 | 0 |
| 30-Jul-2025 | 3,930.00 | 3,990.00 | 3,900.00 | 3,980.00 | 113,900 | 0 |
| 29-Jul-2025 | 3,950.00 | 3,980.00 | 3,920.00 | 3,940.00 | 217,900 | 0 |
| 28-Jul-2025 | 3,970.00 | 3,990.00 | 3,930.00 | 3,970.00 | 133,600 | 0 |
| 25-Jul-2025 | 4,000.00 | 4,000.00 | 3,930.00 | 3,970.00 | 146,900 | 0 |
| 24-Jul-2025 | 3,950.00 | 4,010.00 | 3,930.00 | 3,970.00 | 271,000 | 0 |
| 23-Jul-2025 | 3,950.00 | 4,040.00 | 3,890.00 | 3,960.00 | 330,600 | 0 |
| 22-Jul-2025 | 4,050.00 | 4,160.00 | 3,930.00 | 3,950.00 | 387,800 | 0 |
| 21-Jul-2025 | 4,010.00 | 4,190.00 | 3,990.00 | 4,040.00 | 849,800 | 0 |