| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Dec-2025 | 4,190.00 | 4,270.00 | 4,140.00 | 4,140.00 | 2,500 | 0 |
| 09-Dec-2025 | 4,350.00 | 4,430.00 | 4,170.00 | 4,190.00 | 6,300 | 0 |
| 08-Dec-2025 | 4,350.00 | 4,350.00 | 4,090.00 | 4,090.00 | 9,000 | 0 |
| 05-Dec-2025 | 4,290.00 | 4,300.00 | 4,290.00 | 4,290.00 | 3,100 | 0 |
| 04-Dec-2025 | 4,340.00 | 4,340.00 | 4,290.00 | 4,290.00 | 900 | 0 |
| 03-Dec-2025 | 4,350.00 | 4,350.00 | 4,010.00 | 4,340.00 | 24,900 | 0 |
| 02-Dec-2025 | 4,290.00 | 4,390.00 | 4,290.00 | 4,290.00 | 2,600 | 0 |
| 01-Dec-2025 | 4,420.00 | 4,420.00 | 4,200.00 | 4,290.00 | 2,000 | 0 |
| 28-Nov-2025 | 4,330.00 | 4,420.00 | 4,280.00 | 4,420.00 | 7,300 | 0 |
| 27-Nov-2025 | 4,210.00 | 4,390.00 | 4,020.00 | 4,080.00 | 3,300 | 0 |
| 26-Nov-2025 | 4,390.00 | 4,390.00 | 4,200.00 | 4,200.00 | 2,700 | 0 |
| 25-Nov-2025 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 100 | 0 |
| 24-Nov-2025 | 4,300.00 | 4,350.00 | 4,200.00 | 4,300.00 | 1,200 | 0 |
| 21-Nov-2025 | 4,350.00 | 4,350.00 | 4,300.00 | 4,300.00 | 500 | 0 |
| 20-Nov-2025 | 4,380.00 | 4,380.00 | 4,380.00 | 4,380.00 | 100 | 0 |
| 19-Nov-2025 | 4,390.00 | 4,390.00 | 4,380.00 | 4,380.00 | 300 | 0 |
| 18-Nov-2025 | 4,390.00 | 4,390.00 | 4,390.00 | 4,390.00 | 0 | 0 |
| 17-Nov-2025 | 4,330.00 | 4,390.00 | 4,330.00 | 4,390.00 | 1,900 | 0 |
| 14-Nov-2025 | 4,330.00 | 4,330.00 | 4,320.00 | 4,330.00 | 2,200 | 0 |
| 13-Nov-2025 | 4,330.00 | 4,330.00 | 4,330.00 | 4,330.00 | 0 | 0 |
| 12-Nov-2025 | 4,330.00 | 4,330.00 | 4,330.00 | 4,330.00 | 100 | 0 |
| 11-Nov-2025 | 4,290.00 | 4,400.00 | 4,290.00 | 4,400.00 | 4,300 | 0 |
| 10-Nov-2025 | 4,290.00 | 4,290.00 | 4,290.00 | 4,290.00 | 0 | 0 |
| 07-Nov-2025 | 4,300.00 | 4,300.00 | 4,290.00 | 4,290.00 | 200 | 0 |
| 06-Nov-2025 | 4,280.00 | 4,300.00 | 4,200.00 | 4,300.00 | 2,600 | 0 |
| 05-Nov-2025 | 4,350.00 | 4,350.00 | 4,280.00 | 4,280.00 | 1,400 | 0 |
| 04-Nov-2025 | 4,310.00 | 4,310.00 | 4,310.00 | 4,310.00 | 100 | 0 |
| 03-Nov-2025 | 4,360.00 | 4,360.00 | 4,120.00 | 4,320.00 | 2,800 | 0 |
| 31-Oct-2025 | 4,350.00 | 4,360.00 | 4,350.00 | 4,360.00 | 14,000 | 0 |
| 30-Oct-2025 | 4,320.00 | 4,330.00 | 4,250.00 | 4,330.00 | 700 | 0 |
| 29-Oct-2025 | 4,230.00 | 4,330.00 | 4,230.00 | 4,330.00 | 6,600 | 0 |
| 28-Oct-2025 | 4,320.00 | 4,320.00 | 4,240.00 | 4,240.00 | 800 | 0 |
| 27-Oct-2025 | 4,250.00 | 4,340.00 | 4,240.00 | 4,240.00 | 13,700 | 0 |
| 24-Oct-2025 | 4,150.00 | 4,300.00 | 4,150.00 | 4,240.00 | 5,200 | 0 |
| 23-Oct-2025 | 4,140.00 | 4,350.00 | 4,140.00 | 4,230.00 | 33,000 | 0 |
| 22-Oct-2025 | 4,260.00 | 4,260.00 | 4,020.00 | 4,130.00 | 4,300 | 0 |
| 21-Oct-2025 | 4,300.00 | 4,300.00 | 4,280.00 | 4,280.00 | 400 | 0 |
| 20-Oct-2025 | 4,300.00 | 4,310.00 | 4,300.00 | 4,310.00 | 1,100 | 0 |
| 17-Oct-2025 | 4,350.00 | 4,350.00 | 4,300.00 | 4,300.00 | 800 | 0 |
| 16-Oct-2025 | 4,270.00 | 4,350.00 | 4,260.00 | 4,260.00 | 1,000 | 0 |
| 15-Oct-2025 | 4,220.00 | 4,300.00 | 4,010.00 | 4,270.00 | 12,200 | 0 |
| 14-Oct-2025 | 4,220.00 | 4,220.00 | 4,220.00 | 4,220.00 | 200 | 0 |
| 13-Oct-2025 | 4,310.00 | 4,310.00 | 4,220.00 | 4,220.00 | 2,900 | 0 |
| 10-Oct-2025 | 4,220.00 | 4,310.00 | 4,220.00 | 4,310.00 | 400 | 0 |
| 09-Oct-2025 | 4,220.00 | 4,220.00 | 4,220.00 | 4,220.00 | 1,500 | 0 |
| 08-Oct-2025 | 4,000.00 | 4,470.00 | 4,000.00 | 4,220.00 | 2,800 | 0 |
| 07-Oct-2025 | 4,480.00 | 4,480.00 | 4,400.00 | 4,400.00 | 3,800 | 0 |
| 06-Oct-2025 | 4,450.00 | 4,450.00 | 4,440.00 | 4,440.00 | 12,700 | 0 |
| 03-Oct-2025 | 4,480.00 | 4,480.00 | 4,440.00 | 4,440.00 | 5,200 | 0 |
| 02-Oct-2025 | 4,400.00 | 4,420.00 | 4,400.00 | 4,420.00 | 10,800 | 0 |
| 01-Oct-2025 | 4,410.00 | 4,470.00 | 4,410.00 | 4,440.00 | 6,900 | 0 |
| 30-Sep-2025 | 4,400.00 | 4,440.00 | 4,380.00 | 4,400.00 | 9,400 | 0 |
| 29-Sep-2025 | 4,380.00 | 4,380.00 | 4,350.00 | 4,360.00 | 28,300 | 0 |
| 26-Sep-2025 | 4,360.00 | 4,370.00 | 4,360.00 | 4,370.00 | 2,600 | 0 |
| 25-Sep-2025 | 4,360.00 | 4,370.00 | 4,360.00 | 4,360.00 | 19,700 | 0 |
| 24-Sep-2025 | 4,370.00 | 4,400.00 | 4,360.00 | 4,380.00 | 11,100 | 0 |
| 23-Sep-2025 | 4,360.00 | 4,480.00 | 4,360.00 | 4,360.00 | 22,900 | 0 |
| 22-Sep-2025 | 4,360.00 | 4,400.00 | 4,360.00 | 4,360.00 | 5,600 | 0 |
| 19-Sep-2025 | 4,330.00 | 4,400.00 | 4,250.00 | 4,360.00 | 8,000 | 0 |
| 18-Sep-2025 | 4,000.00 | 4,420.00 | 4,000.00 | 4,240.00 | 2,500 | 0 |
| 17-Sep-2025 | 4,440.00 | 4,460.00 | 4,420.00 | 4,440.00 | 22,200 | 0 |
| 16-Sep-2025 | 4,420.00 | 4,450.00 | 4,370.00 | 4,400.00 | 12,900 | 0 |
| 15-Sep-2025 | 4,380.00 | 4,480.00 | 4,380.00 | 4,400.00 | 14,400 | 0 |
| 12-Sep-2025 | 4,310.00 | 4,570.00 | 4,300.00 | 4,380.00 | 8,600 | 0 |
| 11-Sep-2025 | 4,430.00 | 4,430.00 | 4,250.00 | 4,300.00 | 13,600 | 0 |
| 10-Sep-2025 | 4,440.00 | 4,450.00 | 4,430.00 | 4,440.00 | 21,400 | 0 |
| 09-Sep-2025 | 4,440.00 | 4,450.00 | 4,020.00 | 4,400.00 | 66,500 | 0 |
| 08-Sep-2025 | 4,300.00 | 4,610.00 | 4,280.00 | 4,440.00 | 35,400 | 0 |
| 04-Sep-2025 | 4,530.00 | 4,880.00 | 4,250.00 | 4,250.00 | 59,500 | 0 |
| 03-Sep-2025 | 4,850.00 | 4,940.00 | 4,170.00 | 4,500.00 | 83,900 | 0 |
| 02-Sep-2025 | 4,920.00 | 4,950.00 | 4,830.00 | 4,840.00 | 67,800 | 0 |
| 01-Sep-2025 | 4,180.00 | 4,940.00 | 3,560.00 | 4,800.00 | 254,000 | 0 |
| 29-Aug-2025 | 3,720.00 | 4,270.00 | 3,300.00 | 4,180.00 | 449,100 | 0 |
| 28-Aug-2025 | 3,410.00 | 3,420.00 | 3,410.00 | 3,420.00 | 7,000 | 0 |
| 27-Aug-2025 | 3,350.00 | 3,350.00 | 3,300.00 | 3,350.00 | 22,300 | 0 |
| 26-Aug-2025 | 3,460.00 | 3,460.00 | 3,140.00 | 3,350.00 | 47,300 | 0 |
| 25-Aug-2025 | 3,840.00 | 3,840.00 | 3,480.00 | 3,480.00 | 23,000 | 0 |
| 22-Aug-2025 | 3,850.00 | 3,850.00 | 3,840.00 | 3,840.00 | 77,800 | 0 |
| 21-Aug-2025 | 3,190.00 | 3,500.00 | 3,190.00 | 3,500.00 | 26,500 | 0 |
| 20-Aug-2025 | 3,080.00 | 3,190.00 | 3,000.00 | 3,190.00 | 79,800 | 0 |
| 19-Aug-2025 | 3,360.00 | 3,360.00 | 3,200.00 | 3,200.00 | 24,200 | 0 |
| 15-Aug-2025 | 3,390.00 | 3,390.00 | 3,380.00 | 3,380.00 | 1,600 | 0 |
| 14-Aug-2025 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 300 | 0 |
| 13-Aug-2025 | 3,400.00 | 3,400.00 | 3,390.00 | 3,390.00 | 400 | 0 |
| 12-Aug-2025 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 200 | 0 |
| 11-Aug-2025 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 1,600 | 0 |
| 08-Aug-2025 | 3,450.00 | 3,450.00 | 3,400.00 | 3,400.00 | 300 | 0 |
| 07-Aug-2025 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,600 | 0 |
| 06-Aug-2025 | 3,210.00 | 3,520.00 | 3,210.00 | 3,520.00 | 300 | 0 |
| 05-Aug-2025 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 2,300 | 0 |
| 04-Aug-2025 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,300 | 0 |
| 01-Aug-2025 | 3,300.00 | 3,300.00 | 3,200.00 | 3,200.00 | 900 | 0 |
| 31-Jul-2025 | 3,250.00 | 3,300.00 | 3,200.00 | 3,300.00 | 50,000 | 0 |
| 30-Jul-2025 | 3,470.00 | 3,470.00 | 3,250.00 | 3,250.00 | 90,100 | 0 |
| 29-Jul-2025 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 10,100 | 0 |
| 28-Jul-2025 | 3,480.00 | 3,490.00 | 3,480.00 | 3,490.00 | 5,900 | 0 |
| 25-Jul-2025 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 100 | 0 |
| 24-Jul-2025 | 3,470.00 | 3,480.00 | 3,470.00 | 3,480.00 | 2,900 | 0 |
| 23-Jul-2025 | 3,480.00 | 3,490.00 | 3,480.00 | 3,490.00 | 14,700 | 0 |
| 22-Jul-2025 | 3,480.00 | 3,480.00 | 3,400.00 | 3,480.00 | 20,500 | 0 |