| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Dec-2025 | 6,900.00 | 6,950.00 | 6,900.00 | 6,900.00 | 3,688,400 | 0 |
| 09-Dec-2025 | 6,975.00 | 7,000.00 | 6,850.00 | 6,850.00 | 12,610,800 | 0 |
| 08-Dec-2025 | 7,150.00 | 7,150.00 | 6,975.00 | 6,975.00 | 8,844,700 | 0 |
| 05-Dec-2025 | 7,050.00 | 7,125.00 | 7,000.00 | 7,100.00 | 8,852,600 | 0 |
| 04-Dec-2025 | 7,050.00 | 7,100.00 | 7,025.00 | 7,025.00 | 4,479,400 | 0 |
| 03-Dec-2025 | 7,200.00 | 7,275.00 | 7,050.00 | 7,050.00 | 9,217,900 | 0 |
| 02-Dec-2025 | 7,375.00 | 7,450.00 | 7,200.00 | 7,200.00 | 7,221,100 | 0 |
| 01-Dec-2025 | 7,225.00 | 7,425.00 | 7,225.00 | 7,350.00 | 4,108,900 | 0 |
| 28-Nov-2025 | 7,350.00 | 7,400.00 | 7,300.00 | 7,350.00 | 4,591,700 | 0 |
| 27-Nov-2025 | 7,425.00 | 7,425.00 | 7,275.00 | 7,375.00 | 4,580,000 | 0 |
| 26-Nov-2025 | 7,250.00 | 7,425.00 | 7,225.00 | 7,425.00 | 7,662,600 | 0 |
| 25-Nov-2025 | 7,325.00 | 7,350.00 | 7,175.00 | 7,250.00 | 7,894,800 | 0 |
| 24-Nov-2025 | 7,150.00 | 7,450.00 | 7,100.00 | 7,450.00 | 18,591,600 | 0 |
| 21-Nov-2025 | 7,050.00 | 7,125.00 | 7,025.00 | 7,125.00 | 7,423,400 | 0 |
| 20-Nov-2025 | 7,025.00 | 7,175.00 | 7,025.00 | 7,075.00 | 8,110,900 | 0 |
| 19-Nov-2025 | 7,025.00 | 7,050.00 | 7,000.00 | 7,025.00 | 5,448,800 | 0 |
| 18-Nov-2025 | 7,100.00 | 7,125.00 | 7,000.00 | 7,000.00 | 7,331,100 | 0 |
| 17-Nov-2025 | 7,100.00 | 7,150.00 | 7,075.00 | 7,100.00 | 4,245,000 | 0 |
| 14-Nov-2025 | 7,150.00 | 7,175.00 | 7,100.00 | 7,100.00 | 5,161,800 | 0 |
| 13-Nov-2025 | 7,150.00 | 7,250.00 | 7,100.00 | 7,150.00 | 8,371,600 | 0 |
| 12-Nov-2025 | 7,050.00 | 7,175.00 | 7,050.00 | 7,175.00 | 5,851,900 | 0 |
| 11-Nov-2025 | 7,150.00 | 7,150.00 | 7,025.00 | 7,050.00 | 4,661,800 | 0 |
| 10-Nov-2025 | 7,150.00 | 7,175.00 | 7,100.00 | 7,100.00 | 5,129,400 | 0 |
| 07-Nov-2025 | 7,075.00 | 7,150.00 | 7,050.00 | 7,125.00 | 4,622,900 | 0 |
| 06-Nov-2025 | 7,125.00 | 7,125.00 | 7,025.00 | 7,025.00 | 8,261,500 | 0 |
| 05-Nov-2025 | 7,075.00 | 7,150.00 | 7,025.00 | 7,125.00 | 10,041,400 | 0 |
| 04-Nov-2025 | 7,200.00 | 7,250.00 | 7,050.00 | 7,075.00 | 18,602,600 | 0 |
| 03-Nov-2025 | 7,400.00 | 7,425.00 | 7,200.00 | 7,200.00 | 7,609,300 | 0 |
| 31-Oct-2025 | 7,400.00 | 7,450.00 | 7,275.00 | 7,400.00 | 11,495,400 | 0 |
| 30-Oct-2025 | 7,400.00 | 7,500.00 | 7,375.00 | 7,400.00 | 10,517,900 | 0 |
| 29-Oct-2025 | 7,450.00 | 7,450.00 | 7,325.00 | 7,425.00 | 5,612,700 | 0 |
| 28-Oct-2025 | 7,500.00 | 7,575.00 | 7,425.00 | 7,500.00 | 8,341,000 | 0 |
| 27-Oct-2025 | 7,300.00 | 7,450.00 | 7,300.00 | 7,450.00 | 12,897,100 | 0 |
| 24-Oct-2025 | 7,400.00 | 7,425.00 | 7,300.00 | 7,300.00 | 7,664,600 | 0 |
| 23-Oct-2025 | 7,100.00 | 7,425.00 | 7,100.00 | 7,375.00 | 6,107,200 | 0 |
| 22-Oct-2025 | 7,225.00 | 7,375.00 | 7,175.00 | 7,175.00 | 8,148,100 | 0 |
| 21-Oct-2025 | 7,325.00 | 7,325.00 | 7,175.00 | 7,275.00 | 4,968,000 | 0 |
| 20-Oct-2025 | 7,125.00 | 7,300.00 | 7,125.00 | 7,250.00 | 10,833,500 | 0 |
| 17-Oct-2025 | 7,150.00 | 7,200.00 | 7,075.00 | 7,125.00 | 6,505,800 | 0 |
| 16-Oct-2025 | 6,900.00 | 7,225.00 | 6,850.00 | 7,075.00 | 13,547,200 | 0 |
| 15-Oct-2025 | 7,050.00 | 7,100.00 | 6,875.00 | 6,900.00 | 8,979,000 | 0 |
| 14-Oct-2025 | 7,250.00 | 7,250.00 | 7,050.00 | 7,050.00 | 4,104,000 | 0 |
| 13-Oct-2025 | 7,100.00 | 7,250.00 | 7,025.00 | 7,200.00 | 5,518,800 | 0 |
| 10-Oct-2025 | 7,150.00 | 7,275.00 | 7,100.00 | 7,200.00 | 10,190,700 | 0 |
| 09-Oct-2025 | 7,275.00 | 7,275.00 | 7,050.00 | 7,150.00 | 11,257,300 | 0 |
| 08-Oct-2025 | 7,300.00 | 7,300.00 | 7,225.00 | 7,250.00 | 7,314,000 | 0 |
| 07-Oct-2025 | 7,125.00 | 7,250.00 | 7,100.00 | 7,225.00 | 7,673,100 | 0 |
| 06-Oct-2025 | 7,200.00 | 7,200.00 | 7,025.00 | 7,100.00 | 5,279,100 | 0 |
| 03-Oct-2025 | 7,025.00 | 7,175.00 | 7,025.00 | 7,150.00 | 6,066,500 | 0 |
| 02-Oct-2025 | 7,125.00 | 7,150.00 | 7,000.00 | 7,025.00 | 9,613,900 | 0 |
| 01-Oct-2025 | 7,275.00 | 7,350.00 | 7,075.00 | 7,100.00 | 11,257,700 | 0 |
| 30-Sep-2025 | 7,575.00 | 7,625.00 | 7,225.00 | 7,225.00 | 15,147,300 | 0 |
| 29-Sep-2025 | 7,700.00 | 7,725.00 | 7,525.00 | 7,575.00 | 6,642,100 | 0 |
| 26-Sep-2025 | 7,800.00 | 7,825.00 | 7,650.00 | 7,650.00 | 8,003,900 | 0 |
| 25-Sep-2025 | 7,900.00 | 7,925.00 | 7,725.00 | 7,750.00 | 8,761,000 | 0 |
| 24-Sep-2025 | 7,800.00 | 7,950.00 | 7,750.00 | 7,875.00 | 9,415,800 | 0 |
| 23-Sep-2025 | 7,850.00 | 7,875.00 | 7,750.00 | 7,775.00 | 4,161,400 | 0 |
| 22-Sep-2025 | 7,825.00 | 7,850.00 | 7,750.00 | 7,850.00 | 6,114,900 | 0 |
| 19-Sep-2025 | 7,700.00 | 7,875.00 | 7,650.00 | 7,825.00 | 9,938,400 | 0 |
| 18-Sep-2025 | 7,775.00 | 7,775.00 | 7,600.00 | 7,650.00 | 4,903,700 | 0 |
| 17-Sep-2025 | 7,650.00 | 7,800.00 | 7,650.00 | 7,775.00 | 5,049,900 | 0 |
| 16-Sep-2025 | 7,700.00 | 7,700.00 | 7,625.00 | 7,650.00 | 3,203,500 | 0 |
| 15-Sep-2025 | 7,600.00 | 7,650.00 | 7,550.00 | 7,650.00 | 3,733,700 | 0 |
| 12-Sep-2025 | 7,500.00 | 7,575.00 | 7,450.00 | 7,550.00 | 4,229,700 | 0 |
| 11-Sep-2025 | 7,475.00 | 7,525.00 | 7,450.00 | 7,475.00 | 5,294,000 | 0 |
| 10-Sep-2025 | 7,375.00 | 7,475.00 | 7,300.00 | 7,425.00 | 9,453,600 | 0 |
| 09-Sep-2025 | 7,400.00 | 7,425.00 | 7,350.00 | 7,350.00 | 8,540,500 | 0 |
| 08-Sep-2025 | 7,525.00 | 7,575.00 | 7,400.00 | 7,425.00 | 8,650,500 | 0 |
| 04-Sep-2025 | 7,700.00 | 7,700.00 | 7,525.00 | 7,525.00 | 4,236,900 | 0 |
| 03-Sep-2025 | 7,525.00 | 7,750.00 | 7,525.00 | 7,700.00 | 9,930,600 | 0 |
| 02-Sep-2025 | 7,425.00 | 7,600.00 | 7,425.00 | 7,500.00 | 5,774,100 | 0 |
| 01-Sep-2025 | 7,100.00 | 7,450.00 | 7,075.00 | 7,400.00 | 10,597,600 | 0 |
| 29-Aug-2025 | 7,550.00 | 7,600.00 | 7,450.00 | 7,450.00 | 10,405,300 | 0 |
| 28-Aug-2025 | 7,600.00 | 7,650.00 | 7,550.00 | 7,600.00 | 12,993,000 | 0 |
| 27-Aug-2025 | 7,725.00 | 7,725.00 | 7,575.00 | 7,600.00 | 12,730,200 | 0 |
| 26-Aug-2025 | 7,700.00 | 7,800.00 | 7,625.00 | 7,800.00 | 15,558,500 | 0 |
| 25-Aug-2025 | 7,850.00 | 7,900.00 | 7,700.00 | 7,700.00 | 9,881,300 | 0 |
| 22-Aug-2025 | 7,975.00 | 8,000.00 | 7,850.00 | 7,850.00 | 4,607,300 | 0 |
| 21-Aug-2025 | 7,950.00 | 7,975.00 | 7,925.00 | 7,925.00 | 3,961,700 | 0 |
| 20-Aug-2025 | 7,925.00 | 8,000.00 | 7,900.00 | 7,975.00 | 5,064,200 | 0 |
| 19-Aug-2025 | 8,050.00 | 8,050.00 | 7,825.00 | 7,925.00 | 9,976,000 | 0 |
| 15-Aug-2025 | 8,150.00 | 8,175.00 | 8,050.00 | 8,050.00 | 10,269,600 | 0 |
| 14-Aug-2025 | 8,000.00 | 8,175.00 | 8,000.00 | 8,150.00 | 8,223,400 | 0 |
| 13-Aug-2025 | 8,025.00 | 8,125.00 | 7,975.00 | 8,025.00 | 5,999,800 | 0 |
| 12-Aug-2025 | 8,075.00 | 8,150.00 | 8,000.00 | 8,050.00 | 3,719,100 | 0 |
| 11-Aug-2025 | 8,150.00 | 8,200.00 | 7,975.00 | 8,075.00 | 5,238,000 | 0 |
| 08-Aug-2025 | 8,225.00 | 8,275.00 | 8,125.00 | 8,150.00 | 3,960,800 | 0 |
| 07-Aug-2025 | 8,200.00 | 8,325.00 | 8,000.00 | 8,200.00 | 8,381,800 | 0 |
| 06-Aug-2025 | 8,350.00 | 8,375.00 | 8,125.00 | 8,200.00 | 5,560,300 | 0 |
| 05-Aug-2025 | 8,400.00 | 8,425.00 | 8,200.00 | 8,325.00 | 4,715,600 | 0 |
| 04-Aug-2025 | 8,475.00 | 8,525.00 | 8,375.00 | 8,375.00 | 3,449,300 | 0 |
| 01-Aug-2025 | 8,675.00 | 8,700.00 | 8,450.00 | 8,475.00 | 7,232,800 | 0 |
| 31-Jul-2025 | 8,425.00 | 8,825.00 | 8,400.00 | 8,525.00 | 16,887,300 | 0 |
| 30-Jul-2025 | 8,325.00 | 8,400.00 | 8,275.00 | 8,375.00 | 6,796,700 | 0 |
| 29-Jul-2025 | 8,350.00 | 8,400.00 | 8,275.00 | 8,300.00 | 3,728,500 | 0 |
| 28-Jul-2025 | 8,475.00 | 8,475.00 | 8,350.00 | 8,375.00 | 3,305,800 | 0 |
| 25-Jul-2025 | 8,350.00 | 8,400.00 | 8,300.00 | 8,400.00 | 3,388,300 | 0 |
| 24-Jul-2025 | 8,350.00 | 8,450.00 | 8,350.00 | 8,350.00 | 4,995,300 | 0 |
| 23-Jul-2025 | 8,300.00 | 8,350.00 | 8,200.00 | 8,350.00 | 4,557,000 | 0 |
| 22-Jul-2025 | 8,300.00 | 8,300.00 | 8,200.00 | 8,225.00 | 3,519,800 | 0 |