| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 1,645.00 | 1,660.00 | 1,595.00 | 1,615.00 | 15,895,500 | 0 |
| 08-Dec-2025 | 1,735.00 | 1,735.00 | 1,630.00 | 1,640.00 | 23,567,800 | 0 |
| 05-Dec-2025 | 1,750.00 | 1,755.00 | 1,700.00 | 1,715.00 | 18,650,800 | 0 |
| 04-Dec-2025 | 1,770.00 | 1,770.00 | 1,710.00 | 1,745.00 | 19,360,900 | 0 |
| 03-Dec-2025 | 1,735.00 | 1,795.00 | 1,710.00 | 1,745.00 | 29,944,000 | 0 |
| 02-Dec-2025 | 1,680.00 | 1,740.00 | 1,675.00 | 1,740.00 | 25,058,000 | 0 |
| 01-Dec-2025 | 1,695.00 | 1,725.00 | 1,670.00 | 1,680.00 | 30,743,900 | 0 |
| 28-Nov-2025 | 1,630.00 | 1,695.00 | 1,620.00 | 1,695.00 | 27,590,200 | 0 |
| 27-Nov-2025 | 1,665.00 | 1,665.00 | 1,610.00 | 1,630.00 | 16,185,500 | 0 |
| 26-Nov-2025 | 1,620.00 | 1,680.00 | 1,620.00 | 1,675.00 | 27,504,000 | 0 |
| 25-Nov-2025 | 1,675.00 | 1,685.00 | 1,615.00 | 1,615.00 | 24,547,600 | 0 |
| 24-Nov-2025 | 1,715.00 | 1,735.00 | 1,670.00 | 1,670.00 | 85,597,200 | 0 |
| 21-Nov-2025 | 1,680.00 | 1,710.00 | 1,670.00 | 1,695.00 | 18,884,700 | 0 |
| 20-Nov-2025 | 1,680.00 | 1,755.00 | 1,655.00 | 1,670.00 | 28,017,600 | 0 |
| 19-Nov-2025 | 1,640.00 | 1,680.00 | 1,635.00 | 1,675.00 | 22,324,900 | 0 |
| 18-Nov-2025 | 1,595.00 | 1,645.00 | 1,580.00 | 1,630.00 | 31,809,100 | 0 |
| 17-Nov-2025 | 1,605.00 | 1,615.00 | 1,590.00 | 1,605.00 | 17,713,000 | 0 |
| 14-Nov-2025 | 1,650.00 | 1,650.00 | 1,590.00 | 1,605.00 | 16,478,400 | 0 |
| 13-Nov-2025 | 1,660.00 | 1,670.00 | 1,625.00 | 1,630.00 | 20,402,200 | 0 |
| 12-Nov-2025 | 1,680.00 | 1,695.00 | 1,655.00 | 1,670.00 | 20,352,100 | 0 |
| 11-Nov-2025 | 1,700.00 | 1,705.00 | 1,650.00 | 1,680.00 | 25,343,400 | 0 |
| 10-Nov-2025 | 1,760.00 | 1,760.00 | 1,670.00 | 1,690.00 | 26,887,900 | 0 |
| 07-Nov-2025 | 1,820.00 | 1,825.00 | 1,740.00 | 1,760.00 | 24,499,700 | 0 |
| 06-Nov-2025 | 1,895.00 | 1,950.00 | 1,800.00 | 1,815.00 | 38,498,600 | 0 |
| 05-Nov-2025 | 1,770.00 | 1,815.00 | 1,685.00 | 1,810.00 | 45,097,900 | 0 |
| 04-Nov-2025 | 1,785.00 | 1,835.00 | 1,710.00 | 1,770.00 | 30,516,700 | 0 |
| 03-Nov-2025 | 1,885.00 | 1,895.00 | 1,780.00 | 1,780.00 | 25,847,400 | 0 |
| 31-Oct-2025 | 1,845.00 | 1,910.00 | 1,800.00 | 1,885.00 | 30,174,700 | 0 |
| 30-Oct-2025 | 1,750.00 | 1,875.00 | 1,730.00 | 1,840.00 | 38,403,500 | 0 |
| 29-Oct-2025 | 1,640.00 | 1,750.00 | 1,640.00 | 1,750.00 | 35,689,300 | 0 |
| 28-Oct-2025 | 1,685.00 | 1,695.00 | 1,615.00 | 1,640.00 | 32,235,400 | 0 |
| 27-Oct-2025 | 1,725.00 | 1,740.00 | 1,565.00 | 1,650.00 | 31,334,700 | 0 |
| 24-Oct-2025 | 1,850.00 | 1,875.00 | 1,705.00 | 1,725.00 | 48,882,900 | 0 |
| 23-Oct-2025 | 1,950.00 | 2,050.00 | 1,880.00 | 1,900.00 | 41,144,200 | 0 |
| 22-Oct-2025 | 1,800.00 | 1,970.00 | 1,800.00 | 1,950.00 | 30,081,200 | 0 |
| 21-Oct-2025 | 1,950.00 | 1,950.00 | 1,780.00 | 1,855.00 | 34,232,800 | 0 |
| 20-Oct-2025 | 1,800.00 | 1,925.00 | 1,770.00 | 1,860.00 | 38,306,000 | 0 |
| 17-Oct-2025 | 1,865.00 | 1,880.00 | 1,735.00 | 1,800.00 | 38,477,500 | 0 |
| 16-Oct-2025 | 1,750.00 | 1,875.00 | 1,700.00 | 1,875.00 | 43,955,000 | 0 |
| 15-Oct-2025 | 1,650.00 | 1,750.00 | 1,600.00 | 1,695.00 | 83,337,200 | 0 |
| 14-Oct-2025 | 1,660.00 | 1,690.00 | 1,595.00 | 1,650.00 | 33,180,000 | 0 |
| 13-Oct-2025 | 1,760.00 | 1,820.00 | 1,540.00 | 1,660.00 | 40,706,300 | 0 |
| 10-Oct-2025 | 1,775.00 | 1,790.00 | 1,735.00 | 1,790.00 | 57,426,100 | 0 |
| 09-Oct-2025 | 1,685.00 | 1,840.00 | 1,680.00 | 1,780.00 | 72,246,400 | 0 |
| 08-Oct-2025 | 1,700.00 | 1,705.00 | 1,640.00 | 1,685.00 | 27,205,200 | 0 |
| 07-Oct-2025 | 1,690.00 | 1,700.00 | 1,665.00 | 1,700.00 | 26,984,800 | 0 |
| 06-Oct-2025 | 1,690.00 | 1,695.00 | 1,660.00 | 1,690.00 | 33,104,500 | 0 |
| 03-Oct-2025 | 1,665.00 | 1,700.00 | 1,655.00 | 1,690.00 | 38,557,700 | 0 |
| 02-Oct-2025 | 1,600.00 | 1,675.00 | 1,545.00 | 1,665.00 | 24,965,800 | 0 |
| 01-Oct-2025 | 1,660.00 | 1,715.00 | 1,580.00 | 1,600.00 | 64,858,100 | 0 |
| 30-Sep-2025 | 1,665.00 | 1,665.00 | 1,625.00 | 1,650.00 | 37,721,400 | 0 |
| 29-Sep-2025 | 1,665.00 | 1,670.00 | 1,635.00 | 1,665.00 | 28,846,000 | 0 |
| 26-Sep-2025 | 1,665.00 | 1,670.00 | 1,620.00 | 1,665.00 | 30,202,200 | 0 |
| 25-Sep-2025 | 1,570.00 | 1,665.00 | 1,570.00 | 1,665.00 | 45,576,100 | 0 |
| 24-Sep-2025 | 1,595.00 | 1,595.00 | 1,540.00 | 1,570.00 | 18,584,400 | 0 |
| 23-Sep-2025 | 1,635.00 | 1,635.00 | 1,575.00 | 1,600.00 | 23,199,100 | 0 |
| 22-Sep-2025 | 1,610.00 | 1,640.00 | 1,590.00 | 1,635.00 | 21,264,500 | 0 |
| 19-Sep-2025 | 1,550.00 | 1,610.00 | 1,515.00 | 1,610.00 | 23,388,500 | 0 |
| 18-Sep-2025 | 1,610.00 | 1,610.00 | 1,535.00 | 1,550.00 | 24,816,900 | 0 |
| 17-Sep-2025 | 1,650.00 | 1,655.00 | 1,590.00 | 1,610.00 | 21,371,300 | 0 |
| 16-Sep-2025 | 1,645.00 | 1,655.00 | 1,625.00 | 1,650.00 | 33,094,400 | 0 |
| 15-Sep-2025 | 1,660.00 | 1,680.00 | 1,630.00 | 1,645.00 | 21,905,700 | 0 |
| 12-Sep-2025 | 1,690.00 | 1,695.00 | 1,615.00 | 1,660.00 | 18,908,400 | 0 |
| 11-Sep-2025 | 1,660.00 | 1,695.00 | 1,605.00 | 1,680.00 | 35,654,700 | 0 |
| 10-Sep-2025 | 1,850.00 | 1,855.00 | 1,660.00 | 1,660.00 | 34,771,000 | 0 |
| 09-Sep-2025 | 1,665.00 | 1,885.00 | 1,625.00 | 1,865.00 | 66,966,700 | 0 |
| 08-Sep-2025 | 1,625.00 | 1,690.00 | 1,565.00 | 1,665.00 | 35,297,400 | 0 |
| 04-Sep-2025 | 1,685.00 | 1,685.00 | 1,605.00 | 1,625.00 | 43,266,200 | 0 |
| 03-Sep-2025 | 1,615.00 | 1,690.00 | 1,595.00 | 1,680.00 | 46,304,700 | 0 |
| 02-Sep-2025 | 1,560.00 | 1,600.00 | 1,545.00 | 1,600.00 | 40,828,100 | 0 |
| 01-Sep-2025 | 1,625.00 | 1,625.00 | 1,510.00 | 1,555.00 | 37,623,400 | 0 |
| 29-Aug-2025 | 1,600.00 | 1,630.00 | 1,565.00 | 1,625.00 | 37,944,900 | 0 |
| 28-Aug-2025 | 1,550.00 | 1,650.00 | 1,540.00 | 1,625.00 | 47,391,400 | 0 |
| 27-Aug-2025 | 1,565.00 | 1,630.00 | 1,500.00 | 1,560.00 | 58,483,700 | 0 |
| 26-Aug-2025 | 1,660.00 | 1,660.00 | 1,480.00 | 1,575.00 | 53,846,400 | 0 |
| 25-Aug-2025 | 1,675.00 | 1,720.00 | 1,655.00 | 1,680.00 | 49,490,600 | 0 |
| 22-Aug-2025 | 1,675.00 | 1,680.00 | 1,630.00 | 1,675.00 | 50,403,500 | 0 |
| 21-Aug-2025 | 1,625.00 | 1,685.00 | 1,615.00 | 1,675.00 | 56,011,200 | 0 |
| 20-Aug-2025 | 1,595.00 | 1,660.00 | 1,565.00 | 1,625.00 | 50,706,900 | 0 |
| 19-Aug-2025 | 1,490.00 | 1,610.00 | 1,490.00 | 1,590.00 | 39,253,500 | 0 |
| 15-Aug-2025 | 1,530.00 | 1,530.00 | 1,470.00 | 1,490.00 | 22,058,400 | 0 |
| 14-Aug-2025 | 1,510.00 | 1,545.00 | 1,485.00 | 1,530.00 | 40,151,800 | 0 |
| 13-Aug-2025 | 1,470.00 | 1,540.00 | 1,455.00 | 1,510.00 | 52,834,800 | 0 |
| 12-Aug-2025 | 1,470.00 | 1,480.00 | 1,440.00 | 1,450.00 | 37,726,300 | 0 |
| 11-Aug-2025 | 1,485.00 | 1,490.00 | 1,405.00 | 1,450.00 | 24,793,700 | 0 |
| 08-Aug-2025 | 1,450.00 | 1,490.00 | 1,445.00 | 1,485.00 | 46,480,100 | 0 |
| 07-Aug-2025 | 1,420.00 | 1,445.00 | 1,390.00 | 1,445.00 | 43,873,300 | 0 |
| 06-Aug-2025 | 1,420.00 | 1,425.00 | 1,390.00 | 1,420.00 | 30,455,400 | 0 |
| 05-Aug-2025 | 1,385.00 | 1,460.00 | 1,375.00 | 1,420.00 | 46,753,600 | 0 |
| 04-Aug-2025 | 1,385.00 | 1,395.00 | 1,335.00 | 1,375.00 | 26,160,400 | 0 |
| 01-Aug-2025 | 1,385.00 | 1,405.00 | 1,330.00 | 1,385.00 | 44,407,200 | 0 |
| 31-Jul-2025 | 1,260.00 | 1,430.00 | 1,245.00 | 1,375.00 | 79,361,000 | 0 |
| 30-Jul-2025 | 1,160.00 | 1,275.00 | 1,160.00 | 1,240.00 | 60,082,600 | 0 |
| 29-Jul-2025 | 1,065.00 | 1,125.00 | 1,050.00 | 1,100.00 | 37,792,800 | 0 |
| 28-Jul-2025 | 1,070.00 | 1,100.00 | 1,050.00 | 1,065.00 | 31,431,600 | 0 |
| 25-Jul-2025 | 1,100.00 | 1,110.00 | 1,055.00 | 1,070.00 | 28,927,800 | 0 |
| 24-Jul-2025 | 1,065.00 | 1,120.00 | 1,040.00 | 1,100.00 | 36,196,200 | 0 |
| 23-Jul-2025 | 1,065.00 | 1,130.00 | 1,060.00 | 1,060.00 | 31,460,600 | 0 |
| 22-Jul-2025 | 1,070.00 | 1,075.00 | 1,025.00 | 1,065.00 | 45,105,000 | 0 |
| 21-Jul-2025 | 970.00 | 1,060.00 | 955.00 | 1,060.00 | 64,613,200 | 0 |