| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Dec-2025 | 21,925.00 | 21,950.00 | 21,875.00 | 21,900.00 | 1,498,600 | 0 |
| 09-Dec-2025 | 22,000.00 | 22,000.00 | 21,900.00 | 21,925.00 | 1,115,400 | 0 |
| 08-Dec-2025 | 22,100.00 | 22,100.00 | 21,975.00 | 22,000.00 | 635,500 | 0 |
| 05-Dec-2025 | 21,950.00 | 22,100.00 | 21,950.00 | 22,000.00 | 777,400 | 0 |
| 04-Dec-2025 | 22,025.00 | 22,025.00 | 21,925.00 | 21,950.00 | 635,100 | 0 |
| 03-Dec-2025 | 22,000.00 | 22,100.00 | 21,925.00 | 21,975.00 | 842,300 | 0 |
| 02-Dec-2025 | 21,900.00 | 22,000.00 | 21,900.00 | 22,000.00 | 946,200 | 0 |
| 01-Dec-2025 | 22,025.00 | 22,025.00 | 21,900.00 | 21,900.00 | 1,358,600 | 0 |
| 28-Nov-2025 | 22,000.00 | 22,050.00 | 21,900.00 | 22,050.00 | 1,670,100 | 0 |
| 27-Nov-2025 | 22,150.00 | 22,150.00 | 22,000.00 | 22,000.00 | 1,687,100 | 0 |
| 26-Nov-2025 | 22,150.00 | 22,150.00 | 22,050.00 | 22,050.00 | 1,313,400 | 0 |
| 25-Nov-2025 | 22,250.00 | 22,275.00 | 22,100.00 | 22,100.00 | 788,400 | 0 |
| 24-Nov-2025 | 22,375.00 | 22,375.00 | 22,125.00 | 22,250.00 | 1,224,000 | 0 |
| 21-Nov-2025 | 22,100.00 | 22,175.00 | 22,050.00 | 22,125.00 | 1,232,000 | 0 |
| 20-Nov-2025 | 22,200.00 | 22,200.00 | 22,100.00 | 22,100.00 | 1,125,900 | 0 |
| 19-Nov-2025 | 22,250.00 | 22,250.00 | 22,125.00 | 22,150.00 | 813,500 | 0 |
| 18-Nov-2025 | 22,350.00 | 22,375.00 | 22,100.00 | 22,100.00 | 1,814,200 | 0 |
| 17-Nov-2025 | 22,425.00 | 22,425.00 | 22,275.00 | 22,400.00 | 1,226,000 | 0 |
| 14-Nov-2025 | 22,600.00 | 22,600.00 | 22,425.00 | 22,425.00 | 1,536,000 | 0 |
| 13-Nov-2025 | 22,700.00 | 22,725.00 | 22,525.00 | 22,650.00 | 1,830,600 | 0 |
| 12-Nov-2025 | 23,200.00 | 23,250.00 | 23,100.00 | 23,100.00 | 2,294,900 | 0 |
| 11-Nov-2025 | 23,350.00 | 23,350.00 | 23,025.00 | 23,200.00 | 2,277,900 | 0 |
| 10-Nov-2025 | 23,400.00 | 23,425.00 | 23,325.00 | 23,350.00 | 1,717,800 | 0 |
| 07-Nov-2025 | 23,400.00 | 23,425.00 | 23,300.00 | 23,400.00 | 1,131,000 | 0 |
| 06-Nov-2025 | 23,600.00 | 23,675.00 | 23,350.00 | 23,400.00 | 1,837,100 | 0 |
| 05-Nov-2025 | 23,200.00 | 23,650.00 | 23,200.00 | 23,600.00 | 2,653,100 | 0 |
| 04-Nov-2025 | 23,025.00 | 23,375.00 | 23,025.00 | 23,200.00 | 1,140,500 | 0 |
| 03-Nov-2025 | 23,400.00 | 23,400.00 | 23,000.00 | 23,025.00 | 2,336,300 | 0 |
| 31-Oct-2025 | 23,500.00 | 23,725.00 | 23,500.00 | 23,500.00 | 1,861,800 | 0 |
| 30-Oct-2025 | 22,975.00 | 23,600.00 | 22,925.00 | 23,500.00 | 3,069,600 | 0 |
| 29-Oct-2025 | 22,800.00 | 22,975.00 | 22,750.00 | 22,975.00 | 749,300 | 0 |
| 28-Oct-2025 | 22,800.00 | 23,000.00 | 22,775.00 | 22,800.00 | 849,900 | 0 |
| 27-Oct-2025 | 22,700.00 | 22,875.00 | 22,575.00 | 22,725.00 | 974,600 | 0 |
| 24-Oct-2025 | 22,700.00 | 22,900.00 | 22,700.00 | 22,700.00 | 1,350,400 | 0 |
| 23-Oct-2025 | 22,600.00 | 22,700.00 | 22,550.00 | 22,675.00 | 544,300 | 0 |
| 22-Oct-2025 | 22,600.00 | 22,650.00 | 22,500.00 | 22,550.00 | 485,200 | 0 |
| 21-Oct-2025 | 22,450.00 | 22,650.00 | 22,450.00 | 22,550.00 | 1,169,100 | 0 |
| 20-Oct-2025 | 22,225.00 | 22,450.00 | 22,200.00 | 22,450.00 | 525,700 | 0 |
| 17-Oct-2025 | 22,350.00 | 22,350.00 | 22,100.00 | 22,225.00 | 1,146,100 | 0 |
| 16-Oct-2025 | 22,250.00 | 22,425.00 | 22,125.00 | 22,375.00 | 950,000 | 0 |
| 15-Oct-2025 | 22,300.00 | 22,375.00 | 22,000.00 | 22,000.00 | 2,147,300 | 0 |
| 14-Oct-2025 | 22,625.00 | 22,625.00 | 22,175.00 | 22,300.00 | 1,398,000 | 0 |
| 13-Oct-2025 | 22,525.00 | 22,650.00 | 22,475.00 | 22,600.00 | 835,100 | 0 |
| 10-Oct-2025 | 22,500.00 | 22,775.00 | 22,450.00 | 22,775.00 | 990,600 | 0 |
| 09-Oct-2025 | 22,350.00 | 22,575.00 | 22,325.00 | 22,450.00 | 1,177,100 | 0 |
| 08-Oct-2025 | 22,425.00 | 22,425.00 | 22,125.00 | 22,150.00 | 1,512,100 | 0 |
| 07-Oct-2025 | 22,500.00 | 22,550.00 | 22,300.00 | 22,425.00 | 1,495,400 | 0 |
| 06-Oct-2025 | 22,700.00 | 22,700.00 | 22,475.00 | 22,500.00 | 1,053,700 | 0 |
| 03-Oct-2025 | 22,575.00 | 22,700.00 | 22,525.00 | 22,700.00 | 957,000 | 0 |
| 02-Oct-2025 | 22,525.00 | 22,625.00 | 22,525.00 | 22,600.00 | 733,300 | 0 |
| 01-Oct-2025 | 22,900.00 | 22,900.00 | 22,500.00 | 22,525.00 | 1,151,000 | 0 |
| 30-Sep-2025 | 22,825.00 | 22,900.00 | 22,800.00 | 22,875.00 | 1,041,000 | 0 |
| 29-Sep-2025 | 22,750.00 | 22,900.00 | 22,675.00 | 22,825.00 | 1,026,300 | 0 |
| 26-Sep-2025 | 22,675.00 | 22,800.00 | 22,675.00 | 22,750.00 | 659,900 | 0 |
| 25-Sep-2025 | 22,825.00 | 22,950.00 | 22,650.00 | 22,675.00 | 1,643,000 | 0 |
| 24-Sep-2025 | 22,975.00 | 23,000.00 | 22,825.00 | 22,825.00 | 1,174,200 | 0 |
| 23-Sep-2025 | 23,100.00 | 23,100.00 | 22,700.00 | 22,975.00 | 1,347,400 | 0 |
| 22-Sep-2025 | 23,100.00 | 23,200.00 | 22,850.00 | 23,100.00 | 1,827,400 | 0 |
| 19-Sep-2025 | 22,750.00 | 23,200.00 | 22,750.00 | 23,100.00 | 2,706,500 | 0 |
| 18-Sep-2025 | 22,575.00 | 23,050.00 | 22,425.00 | 22,675.00 | 1,829,600 | 0 |
| 17-Sep-2025 | 22,375.00 | 22,575.00 | 22,375.00 | 22,575.00 | 1,065,700 | 0 |
| 16-Sep-2025 | 22,450.00 | 22,550.00 | 22,350.00 | 22,350.00 | 780,100 | 0 |
| 15-Sep-2025 | 22,325.00 | 22,475.00 | 22,325.00 | 22,450.00 | 746,900 | 0 |
| 12-Sep-2025 | 22,250.00 | 22,400.00 | 22,250.00 | 22,325.00 | 704,500 | 0 |
| 11-Sep-2025 | 22,325.00 | 22,450.00 | 22,325.00 | 22,325.00 | 1,168,400 | 0 |
| 10-Sep-2025 | 22,325.00 | 22,375.00 | 22,175.00 | 22,200.00 | 943,900 | 0 |
| 09-Sep-2025 | 22,225.00 | 22,300.00 | 22,075.00 | 22,250.00 | 1,474,200 | 0 |
| 08-Sep-2025 | 22,350.00 | 22,450.00 | 22,250.00 | 22,275.00 | 1,626,400 | 0 |
| 04-Sep-2025 | 22,275.00 | 22,375.00 | 22,275.00 | 22,350.00 | 1,016,800 | 0 |
| 03-Sep-2025 | 22,350.00 | 22,475.00 | 22,275.00 | 22,275.00 | 1,490,800 | 0 |
| 02-Sep-2025 | 22,200.00 | 22,475.00 | 22,200.00 | 22,350.00 | 995,100 | 0 |
| 01-Sep-2025 | 22,000.00 | 22,275.00 | 21,900.00 | 22,200.00 | 2,715,700 | 0 |
| 29-Aug-2025 | 22,400.00 | 22,400.00 | 22,125.00 | 22,125.00 | 2,852,800 | 0 |
| 28-Aug-2025 | 22,400.00 | 22,475.00 | 22,400.00 | 22,425.00 | 667,000 | 0 |
| 27-Aug-2025 | 22,400.00 | 22,500.00 | 22,325.00 | 22,400.00 | 1,218,300 | 0 |
| 26-Aug-2025 | 22,400.00 | 22,525.00 | 22,375.00 | 22,375.00 | 1,590,500 | 0 |
| 25-Aug-2025 | 22,325.00 | 22,525.00 | 22,325.00 | 22,400.00 | 1,821,700 | 0 |
| 22-Aug-2025 | 22,350.00 | 22,350.00 | 22,225.00 | 22,300.00 | 1,067,500 | 0 |
| 21-Aug-2025 | 22,350.00 | 22,375.00 | 22,100.00 | 22,275.00 | 1,485,900 | 0 |
| 20-Aug-2025 | 22,275.00 | 22,350.00 | 22,100.00 | 22,275.00 | 1,804,800 | 0 |
| 19-Aug-2025 | 22,275.00 | 22,275.00 | 22,050.00 | 22,050.00 | 3,385,300 | 0 |
| 15-Aug-2025 | 22,400.00 | 22,475.00 | 22,250.00 | 22,250.00 | 2,124,100 | 0 |
| 14-Aug-2025 | 22,475.00 | 22,500.00 | 22,400.00 | 22,400.00 | 1,698,600 | 0 |
| 13-Aug-2025 | 22,550.00 | 22,600.00 | 22,400.00 | 22,475.00 | 2,367,200 | 0 |
| 12-Aug-2025 | 23,025.00 | 23,025.00 | 22,400.00 | 22,550.00 | 7,191,100 | 0 |
| 11-Aug-2025 | 23,350.00 | 23,775.00 | 23,350.00 | 23,700.00 | 2,788,200 | 0 |
| 08-Aug-2025 | 23,200.00 | 23,425.00 | 23,125.00 | 23,350.00 | 1,786,400 | 0 |
| 07-Aug-2025 | 23,100.00 | 23,175.00 | 23,050.00 | 23,125.00 | 885,300 | 0 |
| 06-Aug-2025 | 23,025.00 | 23,150.00 | 22,975.00 | 23,075.00 | 1,150,600 | 0 |
| 05-Aug-2025 | 23,100.00 | 23,125.00 | 22,950.00 | 23,025.00 | 1,064,100 | 0 |
| 04-Aug-2025 | 23,075.00 | 23,175.00 | 22,850.00 | 23,100.00 | 1,102,700 | 0 |
| 01-Aug-2025 | 22,925.00 | 23,350.00 | 22,750.00 | 22,925.00 | 1,632,900 | 0 |
| 31-Jul-2025 | 23,450.00 | 23,475.00 | 22,700.00 | 23,000.00 | 2,701,500 | 0 |
| 30-Jul-2025 | 23,300.00 | 23,675.00 | 23,250.00 | 23,450.00 | 2,376,600 | 0 |
| 29-Jul-2025 | 23,300.00 | 23,375.00 | 23,100.00 | 23,225.00 | 1,126,400 | 0 |
| 28-Jul-2025 | 23,000.00 | 23,300.00 | 22,975.00 | 23,250.00 | 1,455,200 | 0 |
| 25-Jul-2025 | 23,125.00 | 23,300.00 | 22,950.00 | 22,950.00 | 1,610,900 | 0 |
| 24-Jul-2025 | 22,950.00 | 23,200.00 | 22,925.00 | 23,100.00 | 1,649,700 | 0 |
| 23-Jul-2025 | 22,975.00 | 23,075.00 | 22,725.00 | 22,925.00 | 1,586,300 | 0 |
| 22-Jul-2025 | 22,600.00 | 22,850.00 | 22,575.00 | 22,800.00 | 2,102,800 | 0 |