| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Dec-2025 | 14,050.00 | 14,275.00 | 13,775.00 | 13,850.00 | 1,359,200 | 0 |
| 09-Dec-2025 | 14,800.00 | 14,800.00 | 14,050.00 | 14,050.00 | 2,045,700 | 0 |
| 08-Dec-2025 | 14,850.00 | 14,950.00 | 14,300.00 | 14,800.00 | 1,384,100 | 0 |
| 05-Dec-2025 | 14,950.00 | 15,000.00 | 14,800.00 | 14,825.00 | 485,000 | 0 |
| 04-Dec-2025 | 15,075.00 | 15,325.00 | 14,800.00 | 14,950.00 | 1,699,300 | 0 |
| 03-Dec-2025 | 15,050.00 | 15,125.00 | 14,675.00 | 15,050.00 | 1,486,900 | 0 |
| 02-Dec-2025 | 14,800.00 | 15,050.00 | 14,800.00 | 15,050.00 | 1,093,600 | 0 |
| 01-Dec-2025 | 14,900.00 | 15,100.00 | 14,775.00 | 14,800.00 | 1,007,300 | 0 |
| 28-Nov-2025 | 15,150.00 | 15,250.00 | 14,800.00 | 14,900.00 | 1,230,400 | 0 |
| 27-Nov-2025 | 15,450.00 | 15,450.00 | 15,025.00 | 15,075.00 | 988,100 | 0 |
| 26-Nov-2025 | 15,400.00 | 15,675.00 | 15,150.00 | 15,350.00 | 1,930,500 | 0 |
| 25-Nov-2025 | 15,400.00 | 15,450.00 | 15,075.00 | 15,400.00 | 880,500 | 0 |
| 24-Nov-2025 | 15,500.00 | 15,800.00 | 15,175.00 | 15,175.00 | 1,722,600 | 0 |
| 21-Nov-2025 | 15,250.00 | 15,475.00 | 14,850.00 | 15,375.00 | 2,304,400 | 0 |
| 20-Nov-2025 | 15,350.00 | 15,450.00 | 15,175.00 | 15,200.00 | 996,200 | 0 |
| 19-Nov-2025 | 15,250.00 | 15,450.00 | 15,050.00 | 15,350.00 | 1,618,000 | 0 |
| 18-Nov-2025 | 15,650.00 | 15,800.00 | 15,000.00 | 15,250.00 | 2,255,000 | 0 |
| 17-Nov-2025 | 15,600.00 | 15,675.00 | 15,400.00 | 15,625.00 | 1,558,600 | 0 |
| 14-Nov-2025 | 15,650.00 | 15,975.00 | 15,500.00 | 15,600.00 | 879,500 | 0 |
| 13-Nov-2025 | 16,125.00 | 16,125.00 | 15,600.00 | 15,700.00 | 1,285,900 | 0 |
| 12-Nov-2025 | 16,000.00 | 16,625.00 | 15,875.00 | 16,075.00 | 2,200,400 | 0 |
| 11-Nov-2025 | 16,325.00 | 16,325.00 | 15,600.00 | 15,925.00 | 3,005,100 | 0 |
| 10-Nov-2025 | 16,875.00 | 16,925.00 | 16,325.00 | 16,350.00 | 2,598,800 | 0 |
| 07-Nov-2025 | 17,300.00 | 17,300.00 | 16,775.00 | 16,850.00 | 3,259,800 | 0 |
| 06-Nov-2025 | 17,150.00 | 17,525.00 | 17,100.00 | 17,150.00 | 3,699,400 | 0 |
| 05-Nov-2025 | 17,100.00 | 17,725.00 | 17,000.00 | 17,100.00 | 4,556,300 | 0 |
| 04-Nov-2025 | 16,725.00 | 17,825.00 | 16,300.00 | 17,650.00 | 7,179,400 | 0 |
| 03-Nov-2025 | 17,400.00 | 17,550.00 | 16,450.00 | 16,700.00 | 6,999,000 | 0 |
| 31-Oct-2025 | 15,500.00 | 17,600.00 | 15,500.00 | 17,300.00 | 17,100,000 | 0 |
| 30-Oct-2025 | 14,900.00 | 15,525.00 | 14,650.00 | 15,500.00 | 7,228,100 | 0 |
| 29-Oct-2025 | 14,200.00 | 14,900.00 | 13,775.00 | 14,900.00 | 5,097,100 | 0 |
| 28-Oct-2025 | 13,800.00 | 14,225.00 | 13,775.00 | 14,200.00 | 5,731,700 | 0 |
| 27-Oct-2025 | 12,350.00 | 13,950.00 | 12,350.00 | 13,700.00 | 8,996,700 | 0 |
| 24-Oct-2025 | 12,400.00 | 12,475.00 | 12,000.00 | 12,225.00 | 1,892,800 | 0 |
| 23-Oct-2025 | 11,700.00 | 12,825.00 | 11,700.00 | 12,475.00 | 4,553,400 | 0 |
| 22-Oct-2025 | 11,950.00 | 11,950.00 | 11,675.00 | 11,700.00 | 580,500 | 0 |
| 21-Oct-2025 | 11,850.00 | 12,250.00 | 11,750.00 | 11,950.00 | 675,000 | 0 |
| 20-Oct-2025 | 11,600.00 | 12,225.00 | 11,575.00 | 11,825.00 | 1,832,100 | 0 |
| 17-Oct-2025 | 11,975.00 | 11,975.00 | 11,500.00 | 11,550.00 | 1,131,000 | 0 |
| 16-Oct-2025 | 11,900.00 | 11,975.00 | 11,600.00 | 11,975.00 | 861,500 | 0 |
| 15-Oct-2025 | 12,000.00 | 12,100.00 | 11,275.00 | 12,000.00 | 3,027,400 | 0 |
| 14-Oct-2025 | 12,000.00 | 12,250.00 | 11,575.00 | 11,800.00 | 2,653,800 | 0 |
| 13-Oct-2025 | 11,575.00 | 11,875.00 | 11,350.00 | 11,700.00 | 1,502,400 | 0 |
| 10-Oct-2025 | 11,600.00 | 11,775.00 | 11,450.00 | 11,600.00 | 974,100 | 0 |
| 09-Oct-2025 | 11,300.00 | 12,375.00 | 11,275.00 | 11,550.00 | 3,436,900 | 0 |
| 08-Oct-2025 | 12,000.00 | 12,000.00 | 11,200.00 | 11,300.00 | 3,156,700 | 0 |
| 07-Oct-2025 | 12,625.00 | 12,700.00 | 11,775.00 | 11,900.00 | 4,352,100 | 0 |
| 06-Oct-2025 | 13,375.00 | 13,500.00 | 12,625.00 | 12,625.00 | 3,010,500 | 0 |
| 03-Oct-2025 | 13,025.00 | 13,900.00 | 13,025.00 | 13,275.00 | 3,583,000 | 0 |
| 02-Oct-2025 | 13,375.00 | 13,525.00 | 13,000.00 | 13,150.00 | 2,702,800 | 0 |
| 01-Oct-2025 | 13,950.00 | 14,075.00 | 13,250.00 | 13,375.00 | 2,675,300 | 0 |
| 30-Sep-2025 | 13,975.00 | 14,175.00 | 13,600.00 | 13,975.00 | 2,043,100 | 0 |
| 29-Sep-2025 | 14,625.00 | 14,625.00 | 13,800.00 | 13,900.00 | 3,461,700 | 0 |
| 26-Sep-2025 | 14,225.00 | 15,125.00 | 13,400.00 | 14,625.00 | 8,226,500 | 0 |
| 25-Sep-2025 | 13,600.00 | 14,825.00 | 13,575.00 | 14,150.00 | 5,103,300 | 0 |
| 24-Sep-2025 | 14,975.00 | 15,200.00 | 13,525.00 | 13,700.00 | 7,260,400 | 0 |
| 23-Sep-2025 | 13,900.00 | 15,675.00 | 13,675.00 | 14,825.00 | 24,885,400 | 0 |
| 22-Sep-2025 | 11,400.00 | 13,075.00 | 11,250.00 | 13,075.00 | 11,964,300 | 0 |
| 19-Sep-2025 | 10,625.00 | 11,175.00 | 10,625.00 | 10,900.00 | 2,608,900 | 0 |
| 18-Sep-2025 | 11,250.00 | 11,300.00 | 10,475.00 | 10,625.00 | 2,089,200 | 0 |
| 17-Sep-2025 | 10,950.00 | 11,675.00 | 10,400.00 | 11,300.00 | 7,538,600 | 0 |
| 16-Sep-2025 | 9,350.00 | 11,150.00 | 9,250.00 | 10,950.00 | 15,343,300 | 0 |
| 15-Sep-2025 | 8,875.00 | 9,450.00 | 8,875.00 | 9,300.00 | 1,802,900 | 0 |
| 12-Sep-2025 | 8,950.00 | 8,950.00 | 8,825.00 | 8,850.00 | 545,700 | 0 |
| 11-Sep-2025 | 8,825.00 | 9,050.00 | 8,800.00 | 8,800.00 | 528,200 | 0 |
| 10-Sep-2025 | 8,900.00 | 9,000.00 | 8,750.00 | 8,825.00 | 552,700 | 0 |
| 09-Sep-2025 | 9,925.00 | 10,000.00 | 8,750.00 | 8,900.00 | 5,122,200 | 0 |
| 08-Sep-2025 | 8,725.00 | 10,050.00 | 8,450.00 | 9,900.00 | 4,848,900 | 0 |
| 04-Sep-2025 | 8,650.00 | 8,825.00 | 8,650.00 | 8,800.00 | 1,047,100 | 0 |
| 03-Sep-2025 | 8,500.00 | 8,675.00 | 8,500.00 | 8,575.00 | 783,500 | 0 |
| 02-Sep-2025 | 8,375.00 | 8,550.00 | 8,375.00 | 8,475.00 | 622,700 | 0 |
| 01-Sep-2025 | 8,525.00 | 8,525.00 | 8,300.00 | 8,300.00 | 1,256,400 | 0 |
| 29-Aug-2025 | 8,650.00 | 8,650.00 | 8,475.00 | 8,525.00 | 1,068,600 | 0 |
| 28-Aug-2025 | 8,900.00 | 8,900.00 | 8,575.00 | 8,575.00 | 816,800 | 0 |
| 27-Aug-2025 | 8,700.00 | 8,825.00 | 8,525.00 | 8,625.00 | 3,308,500 | 0 |
| 26-Aug-2025 | 8,875.00 | 8,900.00 | 8,675.00 | 8,775.00 | 2,267,100 | 0 |
| 25-Aug-2025 | 8,900.00 | 9,225.00 | 8,775.00 | 8,875.00 | 1,972,900 | 0 |
| 22-Aug-2025 | 8,975.00 | 9,025.00 | 8,900.00 | 8,900.00 | 299,700 | 0 |
| 21-Aug-2025 | 8,950.00 | 8,975.00 | 8,700.00 | 8,975.00 | 518,200 | 0 |
| 20-Aug-2025 | 9,000.00 | 9,000.00 | 8,850.00 | 8,925.00 | 581,300 | 0 |
| 19-Aug-2025 | 8,700.00 | 9,000.00 | 8,700.00 | 8,950.00 | 887,600 | 0 |
| 15-Aug-2025 | 8,725.00 | 8,725.00 | 8,625.00 | 8,675.00 | 189,300 | 0 |
| 14-Aug-2025 | 8,675.00 | 8,750.00 | 8,625.00 | 8,725.00 | 501,700 | 0 |
| 13-Aug-2025 | 8,725.00 | 8,775.00 | 8,675.00 | 8,675.00 | 266,900 | 0 |
| 12-Aug-2025 | 8,600.00 | 8,825.00 | 8,600.00 | 8,725.00 | 418,100 | 0 |
| 11-Aug-2025 | 8,575.00 | 8,675.00 | 8,525.00 | 8,600.00 | 427,900 | 0 |
| 08-Aug-2025 | 8,775.00 | 8,800.00 | 8,450.00 | 8,550.00 | 1,508,900 | 0 |
| 07-Aug-2025 | 8,725.00 | 8,850.00 | 8,725.00 | 8,775.00 | 302,600 | 0 |
| 06-Aug-2025 | 8,900.00 | 8,900.00 | 8,700.00 | 8,725.00 | 619,200 | 0 |
| 05-Aug-2025 | 8,825.00 | 8,900.00 | 8,825.00 | 8,850.00 | 242,100 | 0 |
| 04-Aug-2025 | 8,875.00 | 8,900.00 | 8,750.00 | 8,800.00 | 559,500 | 0 |
| 01-Aug-2025 | 8,800.00 | 8,925.00 | 8,700.00 | 8,875.00 | 408,000 | 0 |
| 31-Jul-2025 | 9,250.00 | 9,250.00 | 8,800.00 | 8,825.00 | 1,123,000 | 0 |
| 30-Jul-2025 | 9,225.00 | 9,325.00 | 9,150.00 | 9,250.00 | 306,300 | 0 |
| 29-Jul-2025 | 9,250.00 | 9,325.00 | 9,200.00 | 9,250.00 | 235,100 | 0 |
| 28-Jul-2025 | 9,150.00 | 9,350.00 | 9,150.00 | 9,250.00 | 305,100 | 0 |
| 25-Jul-2025 | 9,250.00 | 9,375.00 | 9,150.00 | 9,150.00 | 285,700 | 0 |
| 24-Jul-2025 | 9,350.00 | 9,450.00 | 9,200.00 | 9,275.00 | 515,600 | 0 |
| 23-Jul-2025 | 9,500.00 | 9,500.00 | 9,200.00 | 9,350.00 | 586,200 | 0 |
| 22-Jul-2025 | 9,250.00 | 9,475.00 | 9,250.00 | 9,450.00 | 617,000 | 0 |