| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Dec-2025 | 8,300.00 | 8,300.00 | 7,800.00 | 7,900.00 | 18,754,400 | 0 |
| 09-Dec-2025 | 8,825.00 | 8,850.00 | 8,200.00 | 8,200.00 | 19,822,300 | 0 |
| 08-Dec-2025 | 8,525.00 | 8,950.00 | 8,525.00 | 8,800.00 | 14,149,100 | 0 |
| 05-Dec-2025 | 8,625.00 | 8,625.00 | 8,375.00 | 8,525.00 | 6,169,800 | 0 |
| 04-Dec-2025 | 8,750.00 | 8,875.00 | 8,575.00 | 8,625.00 | 4,370,400 | 0 |
| 03-Dec-2025 | 8,675.00 | 8,800.00 | 8,500.00 | 8,750.00 | 5,193,300 | 0 |
| 02-Dec-2025 | 8,700.00 | 8,900.00 | 8,575.00 | 8,650.00 | 6,940,100 | 0 |
| 01-Dec-2025 | 8,750.00 | 8,850.00 | 8,500.00 | 8,700.00 | 10,805,200 | 0 |
| 28-Nov-2025 | 8,100.00 | 8,825.00 | 8,025.00 | 8,775.00 | 35,985,700 | 0 |
| 27-Nov-2025 | 8,000.00 | 8,100.00 | 7,925.00 | 8,025.00 | 4,825,100 | 0 |
| 26-Nov-2025 | 8,000.00 | 8,150.00 | 7,825.00 | 7,900.00 | 13,226,000 | 0 |
| 25-Nov-2025 | 7,675.00 | 7,950.00 | 7,575.00 | 7,900.00 | 11,893,800 | 0 |
| 24-Nov-2025 | 7,650.00 | 7,650.00 | 7,500.00 | 7,625.00 | 4,192,500 | 0 |
| 21-Nov-2025 | 7,600.00 | 7,675.00 | 7,575.00 | 7,600.00 | 2,719,900 | 0 |
| 20-Nov-2025 | 7,550.00 | 7,825.00 | 7,550.00 | 7,675.00 | 6,639,500 | 0 |
| 19-Nov-2025 | 7,625.00 | 7,625.00 | 7,500.00 | 7,500.00 | 3,895,900 | 0 |
| 18-Nov-2025 | 7,525.00 | 7,625.00 | 7,500.00 | 7,625.00 | 4,019,200 | 0 |
| 17-Nov-2025 | 7,600.00 | 7,700.00 | 7,525.00 | 7,575.00 | 5,328,400 | 0 |
| 14-Nov-2025 | 7,525.00 | 7,650.00 | 7,500.00 | 7,575.00 | 3,896,200 | 0 |
| 13-Nov-2025 | 7,775.00 | 7,825.00 | 7,525.00 | 7,550.00 | 6,695,500 | 0 |
| 12-Nov-2025 | 7,550.00 | 8,050.00 | 7,500.00 | 7,725.00 | 16,558,900 | 0 |
| 11-Nov-2025 | 7,475.00 | 7,550.00 | 7,450.00 | 7,525.00 | 2,969,400 | 0 |
| 10-Nov-2025 | 7,500.00 | 7,525.00 | 7,425.00 | 7,425.00 | 2,721,500 | 0 |
| 07-Nov-2025 | 7,525.00 | 7,525.00 | 7,350.00 | 7,500.00 | 3,649,900 | 0 |
| 06-Nov-2025 | 7,450.00 | 7,550.00 | 7,375.00 | 7,475.00 | 2,418,300 | 0 |
| 05-Nov-2025 | 7,375.00 | 7,500.00 | 7,350.00 | 7,450.00 | 5,703,300 | 0 |
| 04-Nov-2025 | 7,525.00 | 7,575.00 | 7,400.00 | 7,450.00 | 3,332,800 | 0 |
| 03-Nov-2025 | 7,500.00 | 7,650.00 | 7,425.00 | 7,475.00 | 4,087,700 | 0 |
| 31-Oct-2025 | 7,700.00 | 7,750.00 | 7,450.00 | 7,450.00 | 5,746,800 | 0 |
| 30-Oct-2025 | 7,775.00 | 7,825.00 | 7,675.00 | 7,700.00 | 2,743,500 | 0 |
| 29-Oct-2025 | 7,825.00 | 7,875.00 | 7,750.00 | 7,775.00 | 3,614,900 | 0 |
| 28-Oct-2025 | 7,700.00 | 7,900.00 | 7,625.00 | 7,750.00 | 7,457,200 | 0 |
| 27-Oct-2025 | 7,600.00 | 7,625.00 | 7,400.00 | 7,625.00 | 4,453,400 | 0 |
| 24-Oct-2025 | 7,700.00 | 7,750.00 | 7,450.00 | 7,500.00 | 3,903,900 | 0 |
| 23-Oct-2025 | 7,550.00 | 7,975.00 | 7,525.00 | 7,675.00 | 12,752,900 | 0 |
| 22-Oct-2025 | 7,475.00 | 7,650.00 | 7,475.00 | 7,550.00 | 4,998,100 | 0 |
| 21-Oct-2025 | 7,500.00 | 7,550.00 | 7,425.00 | 7,450.00 | 2,887,700 | 0 |
| 20-Oct-2025 | 7,250.00 | 7,525.00 | 7,250.00 | 7,500.00 | 6,116,800 | 0 |
| 17-Oct-2025 | 7,400.00 | 7,425.00 | 7,225.00 | 7,250.00 | 6,017,600 | 0 |
| 16-Oct-2025 | 7,450.00 | 7,475.00 | 7,325.00 | 7,400.00 | 4,309,600 | 0 |
| 15-Oct-2025 | 7,350.00 | 7,450.00 | 7,225.00 | 7,450.00 | 7,296,400 | 0 |
| 14-Oct-2025 | 7,600.00 | 7,600.00 | 7,300.00 | 7,350.00 | 9,590,900 | 0 |
| 13-Oct-2025 | 7,600.00 | 7,775.00 | 7,525.00 | 7,550.00 | 9,270,700 | 0 |
| 10-Oct-2025 | 7,525.00 | 8,075.00 | 7,400.00 | 7,850.00 | 18,790,700 | 0 |
| 09-Oct-2025 | 7,500.00 | 7,525.00 | 7,325.00 | 7,475.00 | 6,545,500 | 0 |
| 08-Oct-2025 | 7,400.00 | 7,600.00 | 7,225.00 | 7,400.00 | 5,705,900 | 0 |
| 07-Oct-2025 | 7,550.00 | 7,675.00 | 7,375.00 | 7,400.00 | 8,034,500 | 0 |
| 06-Oct-2025 | 7,500.00 | 7,675.00 | 7,500.00 | 7,525.00 | 6,531,500 | 0 |
| 03-Oct-2025 | 7,425.00 | 7,600.00 | 7,300.00 | 7,500.00 | 8,021,700 | 0 |
| 02-Oct-2025 | 7,425.00 | 7,475.00 | 7,350.00 | 7,400.00 | 3,341,700 | 0 |
| 01-Oct-2025 | 7,275.00 | 7,650.00 | 7,200.00 | 7,400.00 | 11,570,600 | 0 |
| 30-Sep-2025 | 7,500.00 | 7,500.00 | 7,300.00 | 7,350.00 | 6,126,300 | 0 |
| 29-Sep-2025 | 7,450.00 | 7,625.00 | 7,275.00 | 7,500.00 | 9,382,600 | 0 |
| 26-Sep-2025 | 7,800.00 | 7,825.00 | 7,425.00 | 7,475.00 | 6,800,800 | 0 |
| 25-Sep-2025 | 7,350.00 | 7,850.00 | 7,300.00 | 7,775.00 | 12,522,300 | 0 |
| 24-Sep-2025 | 7,300.00 | 7,350.00 | 7,200.00 | 7,325.00 | 6,439,000 | 0 |
| 23-Sep-2025 | 7,375.00 | 7,400.00 | 7,250.00 | 7,300.00 | 4,921,200 | 0 |
| 22-Sep-2025 | 7,300.00 | 7,475.00 | 7,250.00 | 7,375.00 | 5,460,800 | 0 |
| 19-Sep-2025 | 7,450.00 | 7,500.00 | 7,300.00 | 7,300.00 | 6,593,400 | 0 |
| 18-Sep-2025 | 7,650.00 | 7,650.00 | 7,350.00 | 7,450.00 | 5,127,200 | 0 |
| 17-Sep-2025 | 7,550.00 | 7,625.00 | 7,475.00 | 7,600.00 | 4,223,200 | 0 |
| 16-Sep-2025 | 7,550.00 | 7,575.00 | 7,425.00 | 7,500.00 | 6,559,100 | 0 |
| 15-Sep-2025 | 7,775.00 | 7,850.00 | 7,525.00 | 7,550.00 | 7,578,500 | 0 |
| 12-Sep-2025 | 7,625.00 | 7,875.00 | 7,625.00 | 7,775.00 | 4,178,900 | 0 |
| 11-Sep-2025 | 7,625.00 | 7,775.00 | 7,575.00 | 7,575.00 | 2,973,700 | 0 |
| 10-Sep-2025 | 7,700.00 | 7,750.00 | 7,600.00 | 7,600.00 | 2,463,500 | 0 |
| 09-Sep-2025 | 7,675.00 | 7,875.00 | 7,500.00 | 7,600.00 | 8,579,400 | 0 |
| 08-Sep-2025 | 7,925.00 | 8,125.00 | 7,825.00 | 7,875.00 | 5,312,000 | 0 |
| 04-Sep-2025 | 8,025.00 | 8,075.00 | 7,875.00 | 7,900.00 | 2,938,300 | 0 |
| 03-Sep-2025 | 8,175.00 | 8,250.00 | 8,000.00 | 8,000.00 | 4,513,900 | 0 |
| 02-Sep-2025 | 7,950.00 | 8,175.00 | 7,925.00 | 8,150.00 | 10,131,900 | 0 |
| 01-Sep-2025 | 7,300.00 | 7,925.00 | 7,150.00 | 7,850.00 | 11,529,900 | 0 |
| 29-Aug-2025 | 7,800.00 | 7,925.00 | 7,600.00 | 7,650.00 | 10,929,200 | 0 |
| 28-Aug-2025 | 8,000.00 | 8,175.00 | 7,850.00 | 7,975.00 | 10,020,000 | 0 |
| 27-Aug-2025 | 7,650.00 | 8,000.00 | 7,575.00 | 7,950.00 | 9,454,200 | 0 |
| 26-Aug-2025 | 7,850.00 | 7,850.00 | 7,650.00 | 7,650.00 | 5,459,100 | 0 |
| 25-Aug-2025 | 7,800.00 | 7,900.00 | 7,775.00 | 7,850.00 | 4,791,200 | 0 |
| 22-Aug-2025 | 7,700.00 | 7,850.00 | 7,675.00 | 7,750.00 | 5,231,600 | 0 |
| 21-Aug-2025 | 7,950.00 | 8,000.00 | 7,625.00 | 7,700.00 | 22,042,700 | 0 |
| 20-Aug-2025 | 8,050.00 | 8,150.00 | 7,925.00 | 7,975.00 | 7,487,900 | 0 |
| 19-Aug-2025 | 8,050.00 | 8,100.00 | 7,925.00 | 8,000.00 | 6,566,700 | 0 |
| 15-Aug-2025 | 7,825.00 | 8,100.00 | 7,825.00 | 7,975.00 | 14,214,400 | 0 |
| 14-Aug-2025 | 8,000.00 | 8,150.00 | 7,800.00 | 7,800.00 | 15,203,200 | 0 |
| 13-Aug-2025 | 8,375.00 | 8,375.00 | 8,000.00 | 8,000.00 | 16,286,700 | 0 |
| 12-Aug-2025 | 8,150.00 | 8,400.00 | 8,050.00 | 8,375.00 | 16,219,300 | 0 |
| 11-Aug-2025 | 8,150.00 | 8,200.00 | 7,850.00 | 8,125.00 | 12,842,200 | 0 |
| 08-Aug-2025 | 7,600.00 | 8,150.00 | 7,600.00 | 8,000.00 | 29,541,700 | 0 |
| 07-Aug-2025 | 7,500.00 | 7,650.00 | 7,350.00 | 7,400.00 | 6,571,900 | 0 |
| 06-Aug-2025 | 7,375.00 | 7,775.00 | 7,375.00 | 7,450.00 | 12,351,100 | 0 |
| 05-Aug-2025 | 7,725.00 | 7,775.00 | 7,350.00 | 7,375.00 | 10,940,900 | 0 |
| 04-Aug-2025 | 7,275.00 | 7,850.00 | 7,050.00 | 7,700.00 | 29,570,600 | 0 |
| 01-Aug-2025 | 6,450.00 | 7,375.00 | 6,200.00 | 7,300.00 | 31,688,800 | 0 |
| 31-Jul-2025 | 7,150.00 | 7,250.00 | 6,800.00 | 6,800.00 | 13,344,100 | 0 |
| 30-Jul-2025 | 6,775.00 | 7,250.00 | 6,750.00 | 7,125.00 | 23,514,200 | 0 |
| 29-Jul-2025 | 6,800.00 | 6,900.00 | 6,575.00 | 6,775.00 | 13,716,900 | 0 |
| 28-Jul-2025 | 6,100.00 | 6,850.00 | 6,100.00 | 6,800.00 | 24,092,400 | 0 |
| 25-Jul-2025 | 6,175.00 | 6,175.00 | 6,050.00 | 6,100.00 | 7,357,100 | 0 |
| 24-Jul-2025 | 6,400.00 | 6,625.00 | 6,150.00 | 6,175.00 | 15,509,000 | 0 |
| 23-Jul-2025 | 5,750.00 | 6,275.00 | 5,700.00 | 6,275.00 | 17,856,800 | 0 |
| 22-Jul-2025 | 5,825.00 | 5,875.00 | 5,750.00 | 5,750.00 | 4,523,900 | 0 |