| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 8,825.00 | 8,850.00 | 8,700.00 | 8,775.00 | 135,500 | 0 |
| 08-Dec-2025 | 8,825.00 | 8,875.00 | 8,775.00 | 8,825.00 | 73,600 | 0 |
| 05-Dec-2025 | 8,850.00 | 8,875.00 | 8,800.00 | 8,825.00 | 33,300 | 0 |
| 04-Dec-2025 | 8,875.00 | 8,900.00 | 8,800.00 | 8,825.00 | 59,200 | 0 |
| 03-Dec-2025 | 8,900.00 | 8,900.00 | 8,800.00 | 8,875.00 | 213,900 | 0 |
| 02-Dec-2025 | 8,900.00 | 8,925.00 | 8,850.00 | 8,900.00 | 70,000 | 0 |
| 01-Dec-2025 | 8,925.00 | 8,950.00 | 8,875.00 | 8,900.00 | 54,000 | 0 |
| 28-Nov-2025 | 8,975.00 | 8,975.00 | 8,875.00 | 8,925.00 | 47,400 | 0 |
| 27-Nov-2025 | 8,950.00 | 9,000.00 | 8,900.00 | 8,975.00 | 55,400 | 0 |
| 26-Nov-2025 | 8,925.00 | 8,950.00 | 8,900.00 | 8,925.00 | 33,400 | 0 |
| 25-Nov-2025 | 8,975.00 | 8,975.00 | 8,900.00 | 8,925.00 | 54,200 | 0 |
| 24-Nov-2025 | 8,975.00 | 9,000.00 | 8,900.00 | 8,975.00 | 35,700 | 0 |
| 21-Nov-2025 | 8,925.00 | 8,950.00 | 8,900.00 | 8,950.00 | 48,700 | 0 |
| 20-Nov-2025 | 8,900.00 | 8,925.00 | 8,875.00 | 8,925.00 | 59,300 | 0 |
| 19-Nov-2025 | 8,925.00 | 8,975.00 | 8,900.00 | 8,900.00 | 53,800 | 0 |
| 18-Nov-2025 | 8,950.00 | 8,950.00 | 8,875.00 | 8,925.00 | 65,700 | 0 |
| 17-Nov-2025 | 9,000.00 | 9,025.00 | 8,800.00 | 8,900.00 | 318,600 | 0 |
| 14-Nov-2025 | 9,000.00 | 9,050.00 | 8,925.00 | 8,975.00 | 89,300 | 0 |
| 13-Nov-2025 | 9,100.00 | 9,100.00 | 8,900.00 | 8,950.00 | 270,900 | 0 |
| 12-Nov-2025 | 9,050.00 | 9,075.00 | 8,975.00 | 9,025.00 | 61,000 | 0 |
| 11-Nov-2025 | 9,175.00 | 9,200.00 | 8,975.00 | 9,075.00 | 184,600 | 0 |
| 10-Nov-2025 | 9,275.00 | 9,325.00 | 9,150.00 | 9,175.00 | 112,100 | 0 |
| 07-Nov-2025 | 9,100.00 | 9,375.00 | 9,075.00 | 9,275.00 | 435,100 | 0 |
| 06-Nov-2025 | 8,900.00 | 9,100.00 | 8,900.00 | 9,025.00 | 106,200 | 0 |
| 05-Nov-2025 | 9,075.00 | 9,075.00 | 8,925.00 | 9,000.00 | 143,900 | 0 |
| 04-Nov-2025 | 9,050.00 | 9,075.00 | 9,000.00 | 9,025.00 | 52,000 | 0 |
| 03-Nov-2025 | 9,050.00 | 9,275.00 | 9,050.00 | 9,050.00 | 184,900 | 0 |
| 31-Oct-2025 | 9,075.00 | 9,100.00 | 9,000.00 | 9,050.00 | 76,400 | 0 |
| 30-Oct-2025 | 8,900.00 | 9,075.00 | 8,900.00 | 9,075.00 | 101,600 | 0 |
| 29-Oct-2025 | 8,900.00 | 8,950.00 | 8,900.00 | 8,900.00 | 69,900 | 0 |
| 28-Oct-2025 | 8,900.00 | 8,950.00 | 8,875.00 | 8,900.00 | 136,400 | 0 |
| 27-Oct-2025 | 8,975.00 | 9,050.00 | 8,875.00 | 8,950.00 | 120,100 | 0 |
| 24-Oct-2025 | 8,900.00 | 9,000.00 | 8,875.00 | 8,975.00 | 86,100 | 0 |
| 23-Oct-2025 | 8,900.00 | 8,950.00 | 8,875.00 | 8,900.00 | 61,400 | 0 |
| 22-Oct-2025 | 8,950.00 | 8,950.00 | 8,850.00 | 8,900.00 | 44,100 | 0 |
| 21-Oct-2025 | 8,900.00 | 8,950.00 | 8,875.00 | 8,900.00 | 76,000 | 0 |
| 20-Oct-2025 | 8,875.00 | 8,950.00 | 8,875.00 | 8,875.00 | 43,000 | 0 |
| 17-Oct-2025 | 8,850.00 | 8,925.00 | 8,825.00 | 8,875.00 | 61,600 | 0 |
| 16-Oct-2025 | 8,850.00 | 8,900.00 | 8,750.00 | 8,850.00 | 53,300 | 0 |
| 15-Oct-2025 | 8,825.00 | 8,900.00 | 8,650.00 | 8,800.00 | 217,900 | 0 |
| 14-Oct-2025 | 8,950.00 | 9,000.00 | 8,825.00 | 8,825.00 | 155,100 | 0 |
| 13-Oct-2025 | 9,025.00 | 9,125.00 | 8,925.00 | 8,950.00 | 112,500 | 0 |
| 10-Oct-2025 | 9,025.00 | 9,100.00 | 8,975.00 | 9,025.00 | 75,200 | 0 |
| 09-Oct-2025 | 8,875.00 | 9,100.00 | 8,875.00 | 9,000.00 | 226,300 | 0 |
| 08-Oct-2025 | 8,925.00 | 8,950.00 | 8,850.00 | 8,875.00 | 102,300 | 0 |
| 07-Oct-2025 | 8,950.00 | 8,975.00 | 8,850.00 | 8,900.00 | 108,900 | 0 |
| 06-Oct-2025 | 8,850.00 | 8,975.00 | 8,825.00 | 8,950.00 | 151,900 | 0 |
| 03-Oct-2025 | 8,875.00 | 8,950.00 | 8,850.00 | 8,850.00 | 73,200 | 0 |
| 02-Oct-2025 | 8,900.00 | 8,950.00 | 8,850.00 | 8,875.00 | 147,400 | 0 |
| 01-Oct-2025 | 8,975.00 | 8,975.00 | 8,875.00 | 8,900.00 | 78,200 | 0 |
| 30-Sep-2025 | 8,950.00 | 8,950.00 | 8,875.00 | 8,950.00 | 146,400 | 0 |
| 29-Sep-2025 | 8,975.00 | 9,000.00 | 8,925.00 | 8,950.00 | 88,900 | 0 |
| 26-Sep-2025 | 8,975.00 | 8,975.00 | 8,925.00 | 8,975.00 | 54,600 | 0 |
| 25-Sep-2025 | 8,950.00 | 9,000.00 | 8,950.00 | 8,950.00 | 48,600 | 0 |
| 24-Sep-2025 | 9,000.00 | 9,050.00 | 8,950.00 | 8,950.00 | 62,300 | 0 |
| 23-Sep-2025 | 8,975.00 | 9,025.00 | 8,975.00 | 9,000.00 | 98,300 | 0 |
| 22-Sep-2025 | 9,000.00 | 9,050.00 | 8,950.00 | 8,950.00 | 119,200 | 0 |
| 19-Sep-2025 | 9,000.00 | 9,050.00 | 8,975.00 | 9,000.00 | 45,900 | 0 |
| 18-Sep-2025 | 9,000.00 | 9,050.00 | 8,900.00 | 8,975.00 | 248,600 | 0 |
| 17-Sep-2025 | 9,000.00 | 9,125.00 | 8,975.00 | 9,000.00 | 154,300 | 0 |
| 16-Sep-2025 | 9,050.00 | 9,100.00 | 9,000.00 | 9,000.00 | 96,800 | 0 |
| 15-Sep-2025 | 9,100.00 | 9,125.00 | 9,050.00 | 9,050.00 | 92,400 | 0 |
| 12-Sep-2025 | 9,050.00 | 9,100.00 | 9,025.00 | 9,075.00 | 76,800 | 0 |
| 11-Sep-2025 | 9,000.00 | 9,100.00 | 9,000.00 | 9,000.00 | 219,400 | 0 |
| 10-Sep-2025 | 9,000.00 | 9,000.00 | 8,950.00 | 8,975.00 | 132,900 | 0 |
| 09-Sep-2025 | 9,150.00 | 9,200.00 | 8,975.00 | 9,000.00 | 209,800 | 0 |
| 08-Sep-2025 | 9,200.00 | 9,225.00 | 9,125.00 | 9,125.00 | 128,900 | 0 |
| 04-Sep-2025 | 9,225.00 | 9,250.00 | 9,150.00 | 9,200.00 | 182,500 | 0 |
| 03-Sep-2025 | 9,300.00 | 9,550.00 | 9,100.00 | 9,200.00 | 477,300 | 0 |
| 02-Sep-2025 | 9,200.00 | 9,325.00 | 9,200.00 | 9,300.00 | 54,400 | 0 |
| 01-Sep-2025 | 9,100.00 | 9,275.00 | 8,950.00 | 9,200.00 | 267,700 | 0 |
| 29-Aug-2025 | 9,375.00 | 9,400.00 | 9,150.00 | 9,250.00 | 202,700 | 0 |
| 28-Aug-2025 | 9,400.00 | 9,425.00 | 9,350.00 | 9,400.00 | 154,100 | 0 |
| 27-Aug-2025 | 9,325.00 | 9,425.00 | 9,250.00 | 9,400.00 | 186,400 | 0 |
| 26-Aug-2025 | 9,300.00 | 9,375.00 | 9,275.00 | 9,325.00 | 92,900 | 0 |
| 25-Aug-2025 | 9,400.00 | 9,425.00 | 9,300.00 | 9,350.00 | 131,000 | 0 |
| 22-Aug-2025 | 9,275.00 | 9,350.00 | 9,250.00 | 9,350.00 | 100,500 | 0 |
| 21-Aug-2025 | 9,275.00 | 9,325.00 | 9,150.00 | 9,275.00 | 181,300 | 0 |
| 20-Aug-2025 | 9,350.00 | 9,350.00 | 9,250.00 | 9,275.00 | 106,500 | 0 |
| 19-Aug-2025 | 9,250.00 | 9,350.00 | 9,200.00 | 9,325.00 | 202,800 | 0 |
| 15-Aug-2025 | 9,250.00 | 9,300.00 | 9,200.00 | 9,200.00 | 153,100 | 0 |
| 14-Aug-2025 | 9,200.00 | 9,300.00 | 9,200.00 | 9,250.00 | 79,500 | 0 |
| 13-Aug-2025 | 9,300.00 | 9,350.00 | 9,175.00 | 9,200.00 | 198,300 | 0 |
| 12-Aug-2025 | 9,475.00 | 9,475.00 | 9,125.00 | 9,300.00 | 422,300 | 0 |
| 11-Aug-2025 | 9,500.00 | 9,500.00 | 9,200.00 | 9,400.00 | 278,100 | 0 |
| 08-Aug-2025 | 9,150.00 | 9,650.00 | 9,100.00 | 9,375.00 | 644,400 | 0 |
| 07-Aug-2025 | 9,150.00 | 9,175.00 | 9,125.00 | 9,175.00 | 108,600 | 0 |
| 06-Aug-2025 | 9,125.00 | 9,175.00 | 9,100.00 | 9,125.00 | 73,100 | 0 |
| 05-Aug-2025 | 9,100.00 | 9,175.00 | 9,075.00 | 9,100.00 | 134,200 | 0 |
| 04-Aug-2025 | 9,175.00 | 9,200.00 | 9,075.00 | 9,075.00 | 141,200 | 0 |
| 01-Aug-2025 | 9,200.00 | 9,250.00 | 9,150.00 | 9,150.00 | 103,800 | 0 |
| 31-Jul-2025 | 9,300.00 | 9,325.00 | 9,150.00 | 9,150.00 | 215,900 | 0 |
| 30-Jul-2025 | 9,375.00 | 9,450.00 | 9,275.00 | 9,275.00 | 188,600 | 0 |
| 29-Jul-2025 | 9,400.00 | 9,450.00 | 9,375.00 | 9,400.00 | 93,500 | 0 |
| 28-Jul-2025 | 9,425.00 | 9,450.00 | 9,400.00 | 9,400.00 | 159,000 | 0 |
| 25-Jul-2025 | 9,425.00 | 9,450.00 | 9,375.00 | 9,375.00 | 97,700 | 0 |
| 24-Jul-2025 | 9,375.00 | 9,400.00 | 9,375.00 | 9,375.00 | 158,200 | 0 |
| 23-Jul-2025 | 9,300.00 | 9,375.00 | 9,275.00 | 9,350.00 | 118,500 | 0 |
| 22-Jul-2025 | 9,275.00 | 9,350.00 | 9,250.00 | 9,275.00 | 102,900 | 0 |
| 21-Jul-2025 | 9,300.00 | 9,350.00 | 9,225.00 | 9,275.00 | 115,300 | 0 |