| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Dec-2025 | 3,850.00 | 3,900.00 | 3,850.00 | 3,900.00 | 8,172,500 | 0 |
| 09-Dec-2025 | 4,010.00 | 4,040.00 | 3,850.00 | 3,850.00 | 11,124,600 | 0 |
| 08-Dec-2025 | 3,890.00 | 4,000.00 | 3,880.00 | 3,990.00 | 9,111,800 | 0 |
| 05-Dec-2025 | 3,870.00 | 3,910.00 | 3,850.00 | 3,890.00 | 5,319,800 | 0 |
| 04-Dec-2025 | 3,920.00 | 3,930.00 | 3,860.00 | 3,880.00 | 2,886,300 | 0 |
| 03-Dec-2025 | 3,960.00 | 3,960.00 | 3,880.00 | 3,920.00 | 4,434,700 | 0 |
| 02-Dec-2025 | 3,840.00 | 3,980.00 | 3,840.00 | 3,960.00 | 14,335,100 | 0 |
| 01-Dec-2025 | 3,800.00 | 3,880.00 | 3,770.00 | 3,820.00 | 16,693,700 | 0 |
| 28-Nov-2025 | 4,000.00 | 4,050.00 | 3,820.00 | 3,820.00 | 23,908,500 | 0 |
| 27-Nov-2025 | 3,850.00 | 4,020.00 | 3,850.00 | 3,950.00 | 17,961,600 | 0 |
| 26-Nov-2025 | 3,860.00 | 3,910.00 | 3,800.00 | 3,830.00 | 11,590,100 | 0 |
| 25-Nov-2025 | 3,890.00 | 3,920.00 | 3,810.00 | 3,830.00 | 11,931,100 | 0 |
| 24-Nov-2025 | 3,940.00 | 3,940.00 | 3,860.00 | 3,860.00 | 10,623,200 | 0 |
| 21-Nov-2025 | 3,810.00 | 3,940.00 | 3,770.00 | 3,940.00 | 18,719,900 | 0 |
| 20-Nov-2025 | 3,910.00 | 3,960.00 | 3,780.00 | 3,810.00 | 19,746,500 | 0 |
| 19-Nov-2025 | 3,890.00 | 3,950.00 | 3,880.00 | 3,890.00 | 10,060,500 | 0 |
| 18-Nov-2025 | 4,080.00 | 4,080.00 | 3,860.00 | 3,890.00 | 27,446,000 | 0 |
| 17-Nov-2025 | 4,240.00 | 4,270.00 | 4,090.00 | 4,100.00 | 15,955,800 | 0 |
| 14-Nov-2025 | 4,310.00 | 4,320.00 | 4,220.00 | 4,240.00 | 9,368,100 | 0 |
| 13-Nov-2025 | 4,300.00 | 4,380.00 | 4,280.00 | 4,310.00 | 13,220,000 | 0 |
| 12-Nov-2025 | 4,420.00 | 4,430.00 | 4,300.00 | 4,300.00 | 15,114,200 | 0 |
| 11-Nov-2025 | 4,520.00 | 4,550.00 | 4,360.00 | 4,400.00 | 7,423,100 | 0 |
| 10-Nov-2025 | 4,520.00 | 4,540.00 | 4,460.00 | 4,500.00 | 5,606,300 | 0 |
| 07-Nov-2025 | 4,550.00 | 4,580.00 | 4,440.00 | 4,510.00 | 4,862,100 | 0 |
| 06-Nov-2025 | 4,660.00 | 4,670.00 | 4,540.00 | 4,550.00 | 4,706,100 | 0 |
| 05-Nov-2025 | 4,530.00 | 4,690.00 | 4,460.00 | 4,660.00 | 9,263,100 | 0 |
| 04-Nov-2025 | 4,560.00 | 4,620.00 | 4,520.00 | 4,600.00 | 5,774,000 | 0 |
| 03-Nov-2025 | 4,800.00 | 4,800.00 | 4,530.00 | 4,550.00 | 10,495,300 | 0 |
| 31-Oct-2025 | 4,700.00 | 4,750.00 | 4,560.00 | 4,750.00 | 16,646,700 | 0 |
| 30-Oct-2025 | 4,570.00 | 4,780.00 | 4,510.00 | 4,700.00 | 23,718,900 | 0 |
| 29-Oct-2025 | 4,450.00 | 4,540.00 | 4,430.00 | 4,540.00 | 9,784,400 | 0 |
| 28-Oct-2025 | 4,320.00 | 4,530.00 | 4,280.00 | 4,420.00 | 12,956,200 | 0 |
| 27-Oct-2025 | 4,270.00 | 4,330.00 | 4,200.00 | 4,280.00 | 6,327,600 | 0 |
| 24-Oct-2025 | 4,240.00 | 4,300.00 | 4,210.00 | 4,210.00 | 5,760,500 | 0 |
| 23-Oct-2025 | 4,170.00 | 4,250.00 | 4,120.00 | 4,220.00 | 6,574,400 | 0 |
| 22-Oct-2025 | 4,320.00 | 4,320.00 | 4,200.00 | 4,200.00 | 5,547,500 | 0 |
| 21-Oct-2025 | 4,340.00 | 4,420.00 | 4,270.00 | 4,320.00 | 4,880,100 | 0 |
| 20-Oct-2025 | 4,250.00 | 4,340.00 | 4,230.00 | 4,270.00 | 4,652,900 | 0 |
| 17-Oct-2025 | 4,440.00 | 4,440.00 | 4,160.00 | 4,220.00 | 9,791,900 | 0 |
| 16-Oct-2025 | 4,470.00 | 4,480.00 | 4,350.00 | 4,430.00 | 5,417,600 | 0 |
| 15-Oct-2025 | 4,280.00 | 4,470.00 | 4,210.00 | 4,460.00 | 15,164,400 | 0 |
| 14-Oct-2025 | 4,560.00 | 4,680.00 | 4,250.00 | 4,270.00 | 19,464,400 | 0 |
| 13-Oct-2025 | 4,480.00 | 4,560.00 | 4,420.00 | 4,540.00 | 7,230,300 | 0 |
| 10-Oct-2025 | 4,440.00 | 4,550.00 | 4,370.00 | 4,540.00 | 11,861,000 | 0 |
| 09-Oct-2025 | 4,480.00 | 4,520.00 | 4,380.00 | 4,440.00 | 8,090,000 | 0 |
| 08-Oct-2025 | 4,300.00 | 4,570.00 | 4,300.00 | 4,460.00 | 25,662,300 | 0 |
| 07-Oct-2025 | 4,350.00 | 4,390.00 | 4,250.00 | 4,250.00 | 5,341,300 | 0 |
| 06-Oct-2025 | 4,410.00 | 4,490.00 | 4,300.00 | 4,350.00 | 8,743,800 | 0 |
| 03-Oct-2025 | 4,380.00 | 4,440.00 | 4,310.00 | 4,390.00 | 8,140,800 | 0 |
| 02-Oct-2025 | 4,270.00 | 4,380.00 | 4,170.00 | 4,370.00 | 10,932,400 | 0 |
| 01-Oct-2025 | 4,400.00 | 4,410.00 | 4,160.00 | 4,260.00 | 16,418,100 | 0 |
| 30-Sep-2025 | 4,520.00 | 4,750.00 | 4,330.00 | 4,400.00 | 29,696,100 | 0 |
| 29-Sep-2025 | 4,280.00 | 4,540.00 | 4,280.00 | 4,480.00 | 22,632,700 | 0 |
| 26-Sep-2025 | 4,250.00 | 4,300.00 | 4,170.00 | 4,280.00 | 9,406,500 | 0 |
| 25-Sep-2025 | 4,360.00 | 4,410.00 | 4,200.00 | 4,220.00 | 13,340,300 | 0 |
| 24-Sep-2025 | 4,300.00 | 4,360.00 | 4,200.00 | 4,280.00 | 8,274,800 | 0 |
| 23-Sep-2025 | 4,200.00 | 4,340.00 | 4,180.00 | 4,270.00 | 16,140,400 | 0 |
| 22-Sep-2025 | 4,050.00 | 4,230.00 | 4,030.00 | 4,190.00 | 17,926,400 | 0 |
| 19-Sep-2025 | 3,990.00 | 4,100.00 | 3,930.00 | 4,040.00 | 14,927,400 | 0 |
| 18-Sep-2025 | 4,070.00 | 4,080.00 | 3,910.00 | 3,990.00 | 10,395,700 | 0 |
| 17-Sep-2025 | 4,070.00 | 4,090.00 | 3,980.00 | 4,020.00 | 9,085,200 | 0 |
| 16-Sep-2025 | 4,290.00 | 4,300.00 | 4,070.00 | 4,070.00 | 19,689,800 | 0 |
| 15-Sep-2025 | 4,010.00 | 4,300.00 | 4,010.00 | 4,290.00 | 34,073,400 | 0 |
| 12-Sep-2025 | 3,770.00 | 4,020.00 | 3,770.00 | 4,000.00 | 18,162,400 | 0 |
| 11-Sep-2025 | 3,930.00 | 3,930.00 | 3,700.00 | 3,740.00 | 12,475,100 | 0 |
| 10-Sep-2025 | 3,960.00 | 3,990.00 | 3,870.00 | 3,870.00 | 6,573,400 | 0 |
| 09-Sep-2025 | 3,900.00 | 4,070.00 | 3,840.00 | 3,950.00 | 19,579,800 | 0 |
| 08-Sep-2025 | 3,910.00 | 4,050.00 | 3,890.00 | 3,900.00 | 19,199,800 | 0 |
| 04-Sep-2025 | 3,950.00 | 3,970.00 | 3,840.00 | 3,910.00 | 12,034,500 | 0 |
| 03-Sep-2025 | 3,700.00 | 3,970.00 | 3,700.00 | 3,940.00 | 22,284,900 | 0 |
| 02-Sep-2025 | 3,720.00 | 3,790.00 | 3,680.00 | 3,690.00 | 8,077,500 | 0 |
| 01-Sep-2025 | 3,600.00 | 3,740.00 | 3,530.00 | 3,710.00 | 14,127,900 | 0 |
| 29-Aug-2025 | 3,760.00 | 3,770.00 | 3,630.00 | 3,740.00 | 13,047,600 | 0 |
| 28-Aug-2025 | 3,870.00 | 3,900.00 | 3,750.00 | 3,800.00 | 11,573,500 | 0 |
| 27-Aug-2025 | 3,640.00 | 3,840.00 | 3,610.00 | 3,840.00 | 18,107,500 | 0 |
| 26-Aug-2025 | 3,700.00 | 3,730.00 | 3,610.00 | 3,620.00 | 9,992,700 | 0 |
| 25-Aug-2025 | 3,710.00 | 3,750.00 | 3,670.00 | 3,690.00 | 5,112,700 | 0 |
| 22-Aug-2025 | 3,700.00 | 3,750.00 | 3,670.00 | 3,690.00 | 4,983,300 | 0 |
| 21-Aug-2025 | 3,780.00 | 3,790.00 | 3,650.00 | 3,700.00 | 9,165,300 | 0 |
| 20-Aug-2025 | 3,700.00 | 3,780.00 | 3,700.00 | 3,740.00 | 8,762,800 | 0 |
| 19-Aug-2025 | 3,740.00 | 3,780.00 | 3,670.00 | 3,720.00 | 8,810,800 | 0 |
| 15-Aug-2025 | 3,900.00 | 3,980.00 | 3,670.00 | 3,690.00 | 16,634,600 | 0 |
| 14-Aug-2025 | 4,020.00 | 4,020.00 | 3,910.00 | 3,930.00 | 4,446,100 | 0 |
| 13-Aug-2025 | 4,000.00 | 4,070.00 | 3,930.00 | 3,930.00 | 11,556,400 | 0 |
| 12-Aug-2025 | 3,920.00 | 3,990.00 | 3,870.00 | 3,920.00 | 9,275,200 | 0 |
| 11-Aug-2025 | 4,030.00 | 4,080.00 | 3,920.00 | 3,920.00 | 12,747,300 | 0 |
| 08-Aug-2025 | 4,110.00 | 4,120.00 | 4,010.00 | 4,010.00 | 15,578,300 | 0 |
| 07-Aug-2025 | 3,900.00 | 4,140.00 | 3,810.00 | 4,100.00 | 48,350,900 | 0 |
| 06-Aug-2025 | 3,750.00 | 3,890.00 | 3,700.00 | 3,890.00 | 19,456,700 | 0 |
| 05-Aug-2025 | 3,780.00 | 3,800.00 | 3,690.00 | 3,690.00 | 12,625,200 | 0 |
| 04-Aug-2025 | 3,580.00 | 3,790.00 | 3,570.00 | 3,770.00 | 17,970,800 | 0 |
| 01-Aug-2025 | 3,460.00 | 3,570.00 | 3,460.00 | 3,560.00 | 6,300,500 | 0 |
| 31-Jul-2025 | 3,650.00 | 3,650.00 | 3,450.00 | 3,450.00 | 20,708,600 | 0 |
| 30-Jul-2025 | 3,760.00 | 3,790.00 | 3,660.00 | 3,670.00 | 7,383,900 | 0 |
| 29-Jul-2025 | 3,730.00 | 3,770.00 | 3,700.00 | 3,760.00 | 9,309,700 | 0 |
| 28-Jul-2025 | 3,670.00 | 3,760.00 | 3,640.00 | 3,720.00 | 12,230,900 | 0 |
| 25-Jul-2025 | 3,710.00 | 3,750.00 | 3,610.00 | 3,650.00 | 7,136,100 | 0 |
| 24-Jul-2025 | 3,700.00 | 3,750.00 | 3,650.00 | 3,710.00 | 10,317,800 | 0 |
| 23-Jul-2025 | 3,680.00 | 3,700.00 | 3,570.00 | 3,690.00 | 8,159,000 | 0 |
| 22-Jul-2025 | 3,700.00 | 3,820.00 | 3,630.00 | 3,630.00 | 41,062,200 | 0 |