| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 8,100.00 | 8,125.00 | 8,000.00 | 8,000.00 | 16,634,200 | 0 |
| 08-Dec-2025 | 8,100.00 | 8,200.00 | 8,075.00 | 8,075.00 | 11,661,200 | 0 |
| 05-Dec-2025 | 8,200.00 | 8,200.00 | 8,050.00 | 8,050.00 | 16,859,700 | 0 |
| 04-Dec-2025 | 8,225.00 | 8,250.00 | 8,100.00 | 8,200.00 | 13,673,600 | 0 |
| 03-Dec-2025 | 8,100.00 | 8,200.00 | 8,100.00 | 8,125.00 | 10,525,100 | 0 |
| 02-Dec-2025 | 8,400.00 | 8,425.00 | 8,050.00 | 8,100.00 | 43,427,600 | 0 |
| 01-Dec-2025 | 8,425.00 | 8,475.00 | 8,400.00 | 8,400.00 | 5,346,900 | 0 |
| 28-Nov-2025 | 8,575.00 | 8,600.00 | 8,425.00 | 8,450.00 | 8,785,500 | 0 |
| 27-Nov-2025 | 8,600.00 | 8,625.00 | 8,500.00 | 8,550.00 | 17,082,500 | 0 |
| 26-Nov-2025 | 8,625.00 | 8,650.00 | 8,525.00 | 8,600.00 | 19,741,000 | 0 |
| 25-Nov-2025 | 8,450.00 | 8,600.00 | 8,450.00 | 8,575.00 | 36,155,100 | 0 |
| 24-Nov-2025 | 8,350.00 | 8,450.00 | 8,200.00 | 8,350.00 | 176,275,900 | 0 |
| 21-Nov-2025 | 8,350.00 | 8,400.00 | 8,325.00 | 8,350.00 | 9,262,700 | 0 |
| 20-Nov-2025 | 8,500.00 | 8,525.00 | 8,325.00 | 8,325.00 | 15,336,300 | 0 |
| 19-Nov-2025 | 8,325.00 | 8,525.00 | 8,325.00 | 8,400.00 | 20,237,100 | 0 |
| 18-Nov-2025 | 8,375.00 | 8,475.00 | 8,325.00 | 8,325.00 | 14,213,100 | 0 |
| 17-Nov-2025 | 8,500.00 | 8,700.00 | 8,325.00 | 8,375.00 | 21,504,300 | 0 |
| 14-Nov-2025 | 8,500.00 | 8,550.00 | 8,425.00 | 8,425.00 | 9,077,300 | 0 |
| 13-Nov-2025 | 8,525.00 | 8,600.00 | 8,475.00 | 8,475.00 | 9,366,500 | 0 |
| 12-Nov-2025 | 8,550.00 | 8,675.00 | 8,525.00 | 8,525.00 | 7,459,700 | 0 |
| 11-Nov-2025 | 8,725.00 | 8,725.00 | 8,525.00 | 8,550.00 | 9,738,300 | 0 |
| 10-Nov-2025 | 8,700.00 | 8,725.00 | 8,600.00 | 8,650.00 | 6,371,300 | 0 |
| 07-Nov-2025 | 8,550.00 | 8,650.00 | 8,550.00 | 8,600.00 | 5,446,000 | 0 |
| 06-Nov-2025 | 8,650.00 | 8,675.00 | 8,550.00 | 8,575.00 | 15,202,700 | 0 |
| 05-Nov-2025 | 8,500.00 | 8,700.00 | 8,475.00 | 8,700.00 | 7,693,000 | 0 |
| 04-Nov-2025 | 8,500.00 | 8,600.00 | 8,475.00 | 8,475.00 | 14,071,000 | 0 |
| 03-Nov-2025 | 8,700.00 | 8,700.00 | 8,500.00 | 8,500.00 | 14,837,200 | 0 |
| 31-Oct-2025 | 8,800.00 | 8,850.00 | 8,700.00 | 8,700.00 | 9,693,500 | 0 |
| 30-Oct-2025 | 8,700.00 | 8,875.00 | 8,700.00 | 8,800.00 | 13,885,200 | 0 |
| 29-Oct-2025 | 8,800.00 | 8,825.00 | 8,650.00 | 8,700.00 | 16,526,500 | 0 |
| 28-Oct-2025 | 8,875.00 | 8,925.00 | 8,700.00 | 8,775.00 | 12,338,900 | 0 |
| 27-Oct-2025 | 8,800.00 | 8,975.00 | 8,750.00 | 8,850.00 | 8,921,900 | 0 |
| 24-Oct-2025 | 8,850.00 | 8,950.00 | 8,800.00 | 8,800.00 | 7,447,900 | 0 |
| 23-Oct-2025 | 8,900.00 | 8,950.00 | 8,725.00 | 8,825.00 | 14,457,700 | 0 |
| 22-Oct-2025 | 9,300.00 | 9,325.00 | 8,900.00 | 8,900.00 | 7,695,400 | 0 |
| 21-Oct-2025 | 9,500.00 | 9,500.00 | 9,225.00 | 9,275.00 | 3,346,700 | 0 |
| 20-Oct-2025 | 9,425.00 | 9,550.00 | 9,275.00 | 9,375.00 | 7,951,500 | 0 |
| 17-Oct-2025 | 9,300.00 | 9,400.00 | 9,025.00 | 9,400.00 | 8,398,300 | 0 |
| 16-Oct-2025 | 8,700.00 | 9,300.00 | 8,650.00 | 9,250.00 | 10,168,600 | 0 |
| 15-Oct-2025 | 8,500.00 | 8,750.00 | 8,425.00 | 8,675.00 | 9,029,700 | 0 |
| 14-Oct-2025 | 8,900.00 | 8,900.00 | 8,475.00 | 8,475.00 | 10,863,600 | 0 |
| 13-Oct-2025 | 8,850.00 | 8,925.00 | 8,800.00 | 8,800.00 | 4,920,500 | 0 |
| 10-Oct-2025 | 9,150.00 | 9,175.00 | 8,850.00 | 8,850.00 | 11,183,000 | 0 |
| 09-Oct-2025 | 9,200.00 | 9,325.00 | 9,075.00 | 9,100.00 | 7,056,400 | 0 |
| 08-Oct-2025 | 9,200.00 | 9,375.00 | 9,150.00 | 9,200.00 | 3,003,600 | 0 |
| 07-Oct-2025 | 9,475.00 | 9,475.00 | 9,200.00 | 9,200.00 | 4,053,100 | 0 |
| 06-Oct-2025 | 9,550.00 | 9,550.00 | 9,400.00 | 9,500.00 | 2,234,600 | 0 |
| 03-Oct-2025 | 9,525.00 | 9,575.00 | 9,400.00 | 9,550.00 | 2,598,800 | 0 |
| 02-Oct-2025 | 9,425.00 | 9,625.00 | 9,400.00 | 9,500.00 | 2,820,900 | 0 |
| 01-Oct-2025 | 9,550.00 | 9,625.00 | 9,300.00 | 9,325.00 | 3,535,600 | 0 |
| 30-Sep-2025 | 9,650.00 | 9,750.00 | 9,475.00 | 9,475.00 | 6,069,800 | 0 |
| 29-Sep-2025 | 10,025.00 | 10,050.00 | 9,650.00 | 9,650.00 | 6,132,900 | 0 |
| 26-Sep-2025 | 9,800.00 | 10,050.00 | 9,675.00 | 10,000.00 | 8,532,100 | 0 |
| 25-Sep-2025 | 9,625.00 | 9,800.00 | 9,600.00 | 9,800.00 | 6,445,600 | 0 |
| 24-Sep-2025 | 9,700.00 | 9,725.00 | 9,550.00 | 9,550.00 | 5,779,000 | 0 |
| 23-Sep-2025 | 9,700.00 | 9,700.00 | 9,600.00 | 9,700.00 | 1,955,400 | 0 |
| 22-Sep-2025 | 9,700.00 | 9,825.00 | 9,500.00 | 9,625.00 | 4,473,300 | 0 |
| 19-Sep-2025 | 9,425.00 | 9,700.00 | 9,425.00 | 9,700.00 | 6,110,200 | 0 |
| 18-Sep-2025 | 9,500.00 | 9,525.00 | 9,425.00 | 9,425.00 | 2,855,900 | 0 |
| 17-Sep-2025 | 9,275.00 | 9,500.00 | 9,250.00 | 9,500.00 | 3,034,300 | 0 |
| 16-Sep-2025 | 9,250.00 | 9,325.00 | 9,200.00 | 9,300.00 | 2,267,100 | 0 |
| 15-Sep-2025 | 9,250.00 | 9,325.00 | 9,150.00 | 9,225.00 | 3,520,100 | 0 |
| 12-Sep-2025 | 9,300.00 | 9,400.00 | 9,175.00 | 9,250.00 | 4,228,300 | 0 |
| 11-Sep-2025 | 9,225.00 | 9,400.00 | 9,200.00 | 9,300.00 | 4,876,500 | 0 |
| 10-Sep-2025 | 9,225.00 | 9,225.00 | 9,150.00 | 9,225.00 | 2,211,300 | 0 |
| 09-Sep-2025 | 9,325.00 | 9,325.00 | 9,100.00 | 9,225.00 | 4,218,400 | 0 |
| 08-Sep-2025 | 9,300.00 | 9,475.00 | 9,275.00 | 9,375.00 | 8,124,700 | 0 |
| 04-Sep-2025 | 9,300.00 | 9,300.00 | 9,200.00 | 9,250.00 | 2,740,200 | 0 |
| 03-Sep-2025 | 9,225.00 | 9,300.00 | 9,200.00 | 9,300.00 | 2,439,300 | 0 |
| 02-Sep-2025 | 9,225.00 | 9,325.00 | 9,200.00 | 9,200.00 | 3,319,500 | 0 |
| 01-Sep-2025 | 8,800.00 | 9,275.00 | 8,650.00 | 9,200.00 | 5,969,700 | 0 |
| 29-Aug-2025 | 9,250.00 | 9,275.00 | 8,975.00 | 8,975.00 | 12,958,600 | 0 |
| 28-Aug-2025 | 9,325.00 | 9,450.00 | 9,275.00 | 9,300.00 | 4,029,300 | 0 |
| 27-Aug-2025 | 9,375.00 | 9,425.00 | 9,325.00 | 9,325.00 | 3,413,900 | 0 |
| 26-Aug-2025 | 9,500.00 | 9,575.00 | 9,375.00 | 9,375.00 | 9,031,900 | 0 |
| 25-Aug-2025 | 9,575.00 | 9,625.00 | 9,500.00 | 9,500.00 | 5,199,200 | 0 |
| 22-Aug-2025 | 9,600.00 | 9,675.00 | 9,550.00 | 9,575.00 | 3,331,700 | 0 |
| 21-Aug-2025 | 9,600.00 | 9,700.00 | 9,550.00 | 9,550.00 | 3,901,000 | 0 |
| 20-Aug-2025 | 9,775.00 | 9,825.00 | 9,600.00 | 9,650.00 | 5,730,000 | 0 |
| 19-Aug-2025 | 9,900.00 | 9,925.00 | 9,625.00 | 9,775.00 | 6,045,500 | 0 |
| 15-Aug-2025 | 9,750.00 | 9,950.00 | 9,550.00 | 9,900.00 | 18,332,000 | 0 |
| 14-Aug-2025 | 9,450.00 | 9,825.00 | 9,425.00 | 9,725.00 | 25,589,500 | 0 |
| 13-Aug-2025 | 9,600.00 | 9,650.00 | 9,375.00 | 9,475.00 | 9,967,500 | 0 |
| 12-Aug-2025 | 9,600.00 | 9,700.00 | 9,500.00 | 9,550.00 | 6,203,500 | 0 |
| 11-Aug-2025 | 9,350.00 | 9,600.00 | 9,350.00 | 9,550.00 | 7,665,100 | 0 |
| 08-Aug-2025 | 9,450.00 | 9,450.00 | 9,350.00 | 9,350.00 | 7,653,700 | 0 |
| 07-Aug-2025 | 9,550.00 | 9,575.00 | 9,500.00 | 9,500.00 | 6,473,400 | 0 |
| 06-Aug-2025 | 9,575.00 | 9,625.00 | 9,500.00 | 9,550.00 | 5,467,100 | 0 |
| 05-Aug-2025 | 9,600.00 | 9,625.00 | 9,475.00 | 9,575.00 | 8,541,600 | 0 |
| 04-Aug-2025 | 9,900.00 | 9,925.00 | 9,525.00 | 9,550.00 | 12,748,700 | 0 |
| 01-Aug-2025 | 9,900.00 | 9,950.00 | 9,800.00 | 9,900.00 | 9,390,400 | 0 |
| 31-Jul-2025 | 9,925.00 | 9,975.00 | 9,800.00 | 9,800.00 | 4,990,600 | 0 |
| 30-Jul-2025 | 10,050.00 | 10,100.00 | 9,800.00 | 9,925.00 | 11,795,400 | 0 |
| 29-Jul-2025 | 10,225.00 | 10,250.00 | 9,950.00 | 10,000.00 | 23,316,400 | 0 |
| 28-Jul-2025 | 10,550.00 | 10,575.00 | 10,225.00 | 10,225.00 | 5,895,900 | 0 |
| 25-Jul-2025 | 10,350.00 | 10,550.00 | 10,275.00 | 10,550.00 | 6,635,900 | 0 |
| 24-Jul-2025 | 10,450.00 | 10,475.00 | 10,350.00 | 10,350.00 | 2,976,000 | 0 |
| 23-Jul-2025 | 10,475.00 | 10,475.00 | 10,300.00 | 10,450.00 | 3,234,000 | 0 |
| 22-Jul-2025 | 10,525.00 | 10,525.00 | 10,350.00 | 10,350.00 | 2,916,000 | 0 |
| 21-Jul-2025 | 10,425.00 | 10,500.00 | 10,250.00 | 10,500.00 | 11,341,700 | 0 |