| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Dec-2025 | 4,470.00 | 4,510.00 | 4,420.00 | 4,440.00 | 229,700 | 0 |
| 09-Dec-2025 | 4,530.00 | 4,550.00 | 4,470.00 | 4,480.00 | 584,500 | 0 |
| 08-Dec-2025 | 4,540.00 | 4,570.00 | 4,530.00 | 4,530.00 | 268,800 | 0 |
| 05-Dec-2025 | 4,560.00 | 4,590.00 | 4,520.00 | 4,540.00 | 109,400 | 0 |
| 04-Dec-2025 | 4,520.00 | 4,590.00 | 4,510.00 | 4,560.00 | 383,900 | 0 |
| 03-Dec-2025 | 4,550.00 | 4,550.00 | 4,510.00 | 4,520.00 | 180,100 | 0 |
| 02-Dec-2025 | 4,560.00 | 4,570.00 | 4,530.00 | 4,550.00 | 131,100 | 0 |
| 01-Dec-2025 | 4,570.00 | 4,570.00 | 4,540.00 | 4,560.00 | 148,800 | 0 |
| 28-Nov-2025 | 4,560.00 | 4,590.00 | 4,560.00 | 4,570.00 | 56,800 | 0 |
| 27-Nov-2025 | 4,580.00 | 4,590.00 | 4,550.00 | 4,560.00 | 122,700 | 0 |
| 26-Nov-2025 | 4,580.00 | 4,600.00 | 4,580.00 | 4,590.00 | 124,600 | 0 |
| 25-Nov-2025 | 4,600.00 | 4,610.00 | 4,570.00 | 4,580.00 | 189,100 | 0 |
| 24-Nov-2025 | 4,610.00 | 4,620.00 | 4,590.00 | 4,600.00 | 105,400 | 0 |
| 21-Nov-2025 | 4,600.00 | 4,630.00 | 4,590.00 | 4,600.00 | 97,200 | 0 |
| 20-Nov-2025 | 4,600.00 | 4,620.00 | 4,590.00 | 4,600.00 | 245,800 | 0 |
| 19-Nov-2025 | 4,610.00 | 4,640.00 | 4,600.00 | 4,610.00 | 113,600 | 0 |
| 18-Nov-2025 | 4,620.00 | 4,630.00 | 4,600.00 | 4,610.00 | 340,100 | 0 |
| 17-Nov-2025 | 4,630.00 | 4,640.00 | 4,610.00 | 4,620.00 | 244,400 | 0 |
| 14-Nov-2025 | 4,650.00 | 4,660.00 | 4,610.00 | 4,630.00 | 124,100 | 0 |
| 13-Nov-2025 | 4,640.00 | 4,650.00 | 4,620.00 | 4,650.00 | 213,600 | 0 |
| 12-Nov-2025 | 4,660.00 | 4,670.00 | 4,640.00 | 4,640.00 | 117,300 | 0 |
| 11-Nov-2025 | 4,660.00 | 4,660.00 | 4,640.00 | 4,660.00 | 115,700 | 0 |
| 10-Nov-2025 | 4,680.00 | 4,680.00 | 4,640.00 | 4,660.00 | 150,100 | 0 |
| 07-Nov-2025 | 4,640.00 | 4,670.00 | 4,640.00 | 4,650.00 | 143,200 | 0 |
| 06-Nov-2025 | 4,660.00 | 4,670.00 | 4,630.00 | 4,640.00 | 169,100 | 0 |
| 05-Nov-2025 | 4,670.00 | 4,680.00 | 4,640.00 | 4,650.00 | 124,700 | 0 |
| 04-Nov-2025 | 4,670.00 | 4,670.00 | 4,650.00 | 4,670.00 | 133,600 | 0 |
| 03-Nov-2025 | 4,650.00 | 4,670.00 | 4,640.00 | 4,670.00 | 193,600 | 0 |
| 31-Oct-2025 | 4,670.00 | 4,690.00 | 4,650.00 | 4,650.00 | 197,700 | 0 |
| 30-Oct-2025 | 4,660.00 | 4,690.00 | 4,650.00 | 4,670.00 | 222,200 | 0 |
| 29-Oct-2025 | 4,640.00 | 4,690.00 | 4,630.00 | 4,670.00 | 138,900 | 0 |
| 28-Oct-2025 | 4,640.00 | 4,660.00 | 4,630.00 | 4,640.00 | 152,100 | 0 |
| 27-Oct-2025 | 4,670.00 | 4,670.00 | 4,580.00 | 4,630.00 | 292,300 | 0 |
| 24-Oct-2025 | 4,670.00 | 4,690.00 | 4,660.00 | 4,670.00 | 213,600 | 0 |
| 23-Oct-2025 | 4,660.00 | 4,670.00 | 4,640.00 | 4,670.00 | 88,000 | 0 |
| 22-Oct-2025 | 4,660.00 | 4,680.00 | 4,600.00 | 4,650.00 | 222,900 | 0 |
| 21-Oct-2025 | 4,550.00 | 4,660.00 | 4,530.00 | 4,660.00 | 392,100 | 0 |
| 20-Oct-2025 | 4,500.00 | 4,550.00 | 4,490.00 | 4,530.00 | 331,200 | 0 |
| 17-Oct-2025 | 4,520.00 | 4,530.00 | 4,490.00 | 4,490.00 | 329,100 | 0 |
| 16-Oct-2025 | 4,480.00 | 4,550.00 | 4,480.00 | 4,520.00 | 226,100 | 0 |
| 15-Oct-2025 | 4,540.00 | 4,560.00 | 4,480.00 | 4,500.00 | 336,300 | 0 |
| 14-Oct-2025 | 4,580.00 | 4,600.00 | 4,520.00 | 4,540.00 | 261,400 | 0 |
| 13-Oct-2025 | 4,600.00 | 4,600.00 | 4,570.00 | 4,580.00 | 245,800 | 0 |
| 10-Oct-2025 | 4,570.00 | 4,600.00 | 4,560.00 | 4,600.00 | 112,400 | 0 |
| 09-Oct-2025 | 4,510.00 | 4,570.00 | 4,510.00 | 4,550.00 | 235,900 | 0 |
| 08-Oct-2025 | 4,580.00 | 4,600.00 | 4,500.00 | 4,510.00 | 340,600 | 0 |
| 07-Oct-2025 | 4,530.00 | 4,590.00 | 4,520.00 | 4,580.00 | 325,800 | 0 |
| 06-Oct-2025 | 4,690.00 | 4,700.00 | 4,490.00 | 4,560.00 | 725,500 | 0 |
| 03-Oct-2025 | 4,720.00 | 4,720.00 | 4,670.00 | 4,690.00 | 265,100 | 0 |
| 02-Oct-2025 | 4,740.00 | 4,740.00 | 4,700.00 | 4,720.00 | 263,500 | 0 |
| 01-Oct-2025 | 4,770.00 | 4,770.00 | 4,720.00 | 4,740.00 | 297,900 | 0 |
| 30-Sep-2025 | 4,710.00 | 4,800.00 | 4,710.00 | 4,770.00 | 383,400 | 0 |
| 29-Sep-2025 | 4,790.00 | 4,790.00 | 4,670.00 | 4,700.00 | 908,300 | 0 |
| 26-Sep-2025 | 4,850.00 | 4,850.00 | 4,790.00 | 4,800.00 | 1,041,300 | 0 |
| 25-Sep-2025 | 4,990.00 | 4,990.00 | 4,810.00 | 4,850.00 | 2,168,300 | 0 |
| 24-Sep-2025 | 5,350.00 | 5,350.00 | 5,225.00 | 5,325.00 | 2,289,000 | 0 |
| 23-Sep-2025 | 5,400.00 | 5,425.00 | 5,275.00 | 5,350.00 | 2,039,100 | 0 |
| 22-Sep-2025 | 5,450.00 | 5,475.00 | 5,375.00 | 5,400.00 | 1,665,000 | 0 |
| 19-Sep-2025 | 5,425.00 | 5,475.00 | 5,400.00 | 5,425.00 | 1,148,800 | 0 |
| 18-Sep-2025 | 5,250.00 | 5,425.00 | 5,250.00 | 5,375.00 | 992,900 | 0 |
| 17-Sep-2025 | 5,400.00 | 5,400.00 | 5,100.00 | 5,250.00 | 1,556,200 | 0 |
| 16-Sep-2025 | 5,600.00 | 5,600.00 | 5,350.00 | 5,400.00 | 1,275,100 | 0 |
| 15-Sep-2025 | 5,475.00 | 5,550.00 | 5,475.00 | 5,550.00 | 662,700 | 0 |
| 12-Sep-2025 | 5,475.00 | 5,500.00 | 5,400.00 | 5,475.00 | 408,000 | 0 |
| 11-Sep-2025 | 5,450.00 | 5,500.00 | 5,450.00 | 5,475.00 | 336,100 | 0 |
| 10-Sep-2025 | 5,425.00 | 5,450.00 | 5,400.00 | 5,450.00 | 222,600 | 0 |
| 09-Sep-2025 | 5,500.00 | 5,500.00 | 5,375.00 | 5,425.00 | 640,700 | 0 |
| 08-Sep-2025 | 5,525.00 | 5,550.00 | 5,500.00 | 5,500.00 | 493,900 | 0 |
| 04-Sep-2025 | 5,575.00 | 5,575.00 | 5,500.00 | 5,525.00 | 308,300 | 0 |
| 03-Sep-2025 | 5,500.00 | 5,575.00 | 5,500.00 | 5,550.00 | 194,300 | 0 |
| 02-Sep-2025 | 5,475.00 | 5,575.00 | 5,475.00 | 5,500.00 | 562,500 | 0 |
| 01-Sep-2025 | 5,475.00 | 5,500.00 | 5,250.00 | 5,475.00 | 1,247,000 | 0 |
| 29-Aug-2025 | 5,600.00 | 5,675.00 | 5,500.00 | 5,625.00 | 1,169,700 | 0 |
| 28-Aug-2025 | 5,650.00 | 5,700.00 | 5,650.00 | 5,675.00 | 373,100 | 0 |
| 27-Aug-2025 | 5,600.00 | 5,650.00 | 5,575.00 | 5,650.00 | 256,400 | 0 |
| 26-Aug-2025 | 5,600.00 | 5,625.00 | 5,550.00 | 5,600.00 | 431,800 | 0 |
| 25-Aug-2025 | 5,550.00 | 5,600.00 | 5,525.00 | 5,575.00 | 434,200 | 0 |
| 22-Aug-2025 | 5,575.00 | 5,575.00 | 5,525.00 | 5,550.00 | 238,500 | 0 |
| 21-Aug-2025 | 5,550.00 | 5,550.00 | 5,525.00 | 5,550.00 | 224,900 | 0 |
| 20-Aug-2025 | 5,500.00 | 5,550.00 | 5,500.00 | 5,525.00 | 312,600 | 0 |
| 19-Aug-2025 | 5,500.00 | 5,550.00 | 5,475.00 | 5,525.00 | 576,200 | 0 |
| 15-Aug-2025 | 5,475.00 | 5,500.00 | 5,450.00 | 5,500.00 | 414,600 | 0 |
| 14-Aug-2025 | 5,425.00 | 5,475.00 | 5,400.00 | 5,475.00 | 289,200 | 0 |
| 13-Aug-2025 | 5,425.00 | 5,450.00 | 5,400.00 | 5,425.00 | 420,000 | 0 |
| 12-Aug-2025 | 5,400.00 | 5,425.00 | 5,400.00 | 5,425.00 | 465,700 | 0 |
| 11-Aug-2025 | 5,400.00 | 5,450.00 | 5,375.00 | 5,400.00 | 415,700 | 0 |
| 08-Aug-2025 | 5,375.00 | 5,425.00 | 5,350.00 | 5,375.00 | 265,200 | 0 |
| 07-Aug-2025 | 5,375.00 | 5,400.00 | 5,350.00 | 5,350.00 | 271,900 | 0 |
| 06-Aug-2025 | 5,375.00 | 5,375.00 | 5,325.00 | 5,350.00 | 145,600 | 0 |
| 05-Aug-2025 | 5,375.00 | 5,400.00 | 5,350.00 | 5,350.00 | 222,000 | 0 |
| 04-Aug-2025 | 5,400.00 | 5,400.00 | 5,350.00 | 5,375.00 | 251,400 | 0 |
| 01-Aug-2025 | 5,375.00 | 5,400.00 | 5,350.00 | 5,375.00 | 332,000 | 0 |
| 31-Jul-2025 | 5,400.00 | 5,425.00 | 5,250.00 | 5,375.00 | 488,800 | 0 |
| 30-Jul-2025 | 5,425.00 | 5,425.00 | 5,375.00 | 5,400.00 | 286,900 | 0 |
| 29-Jul-2025 | 5,450.00 | 5,450.00 | 5,400.00 | 5,400.00 | 393,500 | 0 |
| 28-Jul-2025 | 5,425.00 | 5,475.00 | 5,400.00 | 5,425.00 | 365,900 | 0 |
| 25-Jul-2025 | 5,450.00 | 5,450.00 | 5,400.00 | 5,425.00 | 262,100 | 0 |
| 24-Jul-2025 | 5,425.00 | 5,450.00 | 5,375.00 | 5,425.00 | 475,400 | 0 |
| 23-Jul-2025 | 5,425.00 | 5,450.00 | 5,375.00 | 5,425.00 | 463,100 | 0 |
| 22-Jul-2025 | 5,375.00 | 5,475.00 | 5,350.00 | 5,400.00 | 873,100 | 0 |