| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 3,430.00 | 3,430.00 | 3,390.00 | 3,390.00 | 4,305,000 | 0 |
| 08-Dec-2025 | 3,430.00 | 3,440.00 | 3,410.00 | 3,430.00 | 2,811,900 | 0 |
| 05-Dec-2025 | 3,410.00 | 3,430.00 | 3,410.00 | 3,420.00 | 1,941,200 | 0 |
| 04-Dec-2025 | 3,470.00 | 3,470.00 | 3,410.00 | 3,410.00 | 4,720,900 | 0 |
| 03-Dec-2025 | 3,440.00 | 3,480.00 | 3,440.00 | 3,460.00 | 2,240,900 | 0 |
| 02-Dec-2025 | 3,440.00 | 3,470.00 | 3,410.00 | 3,440.00 | 5,749,800 | 0 |
| 01-Dec-2025 | 3,450.00 | 3,470.00 | 3,440.00 | 3,440.00 | 6,492,200 | 0 |
| 28-Nov-2025 | 3,480.00 | 3,490.00 | 3,470.00 | 3,470.00 | 2,906,000 | 0 |
| 27-Nov-2025 | 3,540.00 | 3,540.00 | 3,480.00 | 3,480.00 | 8,135,200 | 0 |
| 26-Nov-2025 | 3,550.00 | 3,570.00 | 3,530.00 | 3,530.00 | 2,582,200 | 0 |
| 25-Nov-2025 | 3,540.00 | 3,560.00 | 3,520.00 | 3,540.00 | 2,629,100 | 0 |
| 24-Nov-2025 | 3,540.00 | 3,570.00 | 3,520.00 | 3,530.00 | 3,197,600 | 0 |
| 21-Nov-2025 | 3,540.00 | 3,550.00 | 3,520.00 | 3,530.00 | 2,070,000 | 0 |
| 20-Nov-2025 | 3,530.00 | 3,560.00 | 3,520.00 | 3,540.00 | 5,217,200 | 0 |
| 19-Nov-2025 | 3,510.00 | 3,550.00 | 3,510.00 | 3,520.00 | 4,721,400 | 0 |
| 18-Nov-2025 | 3,510.00 | 3,520.00 | 3,500.00 | 3,510.00 | 3,648,700 | 0 |
| 17-Nov-2025 | 3,500.00 | 3,540.00 | 3,500.00 | 3,510.00 | 2,178,000 | 0 |
| 14-Nov-2025 | 3,550.00 | 3,560.00 | 3,500.00 | 3,500.00 | 5,632,900 | 0 |
| 13-Nov-2025 | 3,570.00 | 3,580.00 | 3,510.00 | 3,550.00 | 4,848,400 | 0 |
| 12-Nov-2025 | 3,550.00 | 3,590.00 | 3,520.00 | 3,550.00 | 6,780,500 | 0 |
| 11-Nov-2025 | 3,580.00 | 3,580.00 | 3,530.00 | 3,550.00 | 2,230,500 | 0 |
| 10-Nov-2025 | 3,620.00 | 3,620.00 | 3,540.00 | 3,560.00 | 5,257,100 | 0 |
| 07-Nov-2025 | 3,580.00 | 3,610.00 | 3,530.00 | 3,580.00 | 8,017,100 | 0 |
| 06-Nov-2025 | 3,550.00 | 3,600.00 | 3,510.00 | 3,580.00 | 8,922,800 | 0 |
| 05-Nov-2025 | 3,520.00 | 3,540.00 | 3,500.00 | 3,540.00 | 6,052,400 | 0 |
| 04-Nov-2025 | 3,580.00 | 3,600.00 | 3,500.00 | 3,500.00 | 9,140,500 | 0 |
| 03-Nov-2025 | 3,600.00 | 3,600.00 | 3,560.00 | 3,580.00 | 4,735,300 | 0 |
| 31-Oct-2025 | 3,600.00 | 3,620.00 | 3,550.00 | 3,570.00 | 12,833,600 | 0 |
| 30-Oct-2025 | 3,790.00 | 3,830.00 | 3,590.00 | 3,620.00 | 18,699,400 | 0 |
| 29-Oct-2025 | 3,840.00 | 3,840.00 | 3,780.00 | 3,790.00 | 4,340,700 | 0 |
| 28-Oct-2025 | 3,890.00 | 3,890.00 | 3,800.00 | 3,840.00 | 2,900,200 | 0 |
| 27-Oct-2025 | 3,860.00 | 3,900.00 | 3,780.00 | 3,860.00 | 8,189,800 | 0 |
| 24-Oct-2025 | 4,020.00 | 4,030.00 | 3,830.00 | 3,840.00 | 9,269,300 | 0 |
| 23-Oct-2025 | 4,120.00 | 4,130.00 | 4,010.00 | 4,020.00 | 6,955,200 | 0 |
| 22-Oct-2025 | 3,980.00 | 4,180.00 | 3,970.00 | 4,070.00 | 20,564,900 | 0 |
| 21-Oct-2025 | 3,900.00 | 3,990.00 | 3,820.00 | 3,960.00 | 9,037,800 | 0 |
| 20-Oct-2025 | 3,790.00 | 3,860.00 | 3,790.00 | 3,810.00 | 4,179,900 | 0 |
| 17-Oct-2025 | 3,800.00 | 3,810.00 | 3,750.00 | 3,760.00 | 5,272,200 | 0 |
| 16-Oct-2025 | 3,890.00 | 3,890.00 | 3,780.00 | 3,780.00 | 5,388,500 | 0 |
| 15-Oct-2025 | 3,870.00 | 3,950.00 | 3,830.00 | 3,840.00 | 24,943,000 | 0 |
| 14-Oct-2025 | 3,850.00 | 3,900.00 | 3,770.00 | 3,780.00 | 9,247,200 | 0 |
| 13-Oct-2025 | 3,750.00 | 3,850.00 | 3,710.00 | 3,840.00 | 6,301,700 | 0 |
| 10-Oct-2025 | 3,860.00 | 3,900.00 | 3,780.00 | 3,780.00 | 7,422,400 | 0 |
| 09-Oct-2025 | 3,800.00 | 3,840.00 | 3,780.00 | 3,820.00 | 6,864,600 | 0 |
| 08-Oct-2025 | 3,790.00 | 3,830.00 | 3,720.00 | 3,790.00 | 4,968,200 | 0 |
| 07-Oct-2025 | 3,860.00 | 3,870.00 | 3,770.00 | 3,800.00 | 11,676,900 | 0 |
| 06-Oct-2025 | 3,920.00 | 3,930.00 | 3,700.00 | 3,870.00 | 14,835,400 | 0 |
| 03-Oct-2025 | 3,480.00 | 3,950.00 | 3,450.00 | 3,920.00 | 43,320,200 | 0 |
| 02-Oct-2025 | 3,470.00 | 3,480.00 | 3,450.00 | 3,460.00 | 1,637,700 | 0 |
| 01-Oct-2025 | 3,450.00 | 3,510.00 | 3,450.00 | 3,460.00 | 3,282,700 | 0 |
| 30-Sep-2025 | 3,570.00 | 3,570.00 | 3,480.00 | 3,480.00 | 2,759,300 | 0 |
| 29-Sep-2025 | 3,550.00 | 3,590.00 | 3,540.00 | 3,560.00 | 5,010,000 | 0 |
| 26-Sep-2025 | 3,560.00 | 3,560.00 | 3,520.00 | 3,540.00 | 1,483,600 | 0 |
| 25-Sep-2025 | 3,550.00 | 3,580.00 | 3,520.00 | 3,540.00 | 5,219,300 | 0 |
| 24-Sep-2025 | 3,540.00 | 3,560.00 | 3,520.00 | 3,550.00 | 2,497,600 | 0 |
| 23-Sep-2025 | 3,500.00 | 3,550.00 | 3,470.00 | 3,540.00 | 2,972,800 | 0 |
| 22-Sep-2025 | 3,480.00 | 3,500.00 | 3,450.00 | 3,480.00 | 1,438,900 | 0 |
| 19-Sep-2025 | 3,500.00 | 3,540.00 | 3,460.00 | 3,460.00 | 4,908,100 | 0 |
| 18-Sep-2025 | 3,560.00 | 3,590.00 | 3,540.00 | 3,540.00 | 6,138,700 | 0 |
| 17-Sep-2025 | 3,500.00 | 3,550.00 | 3,490.00 | 3,540.00 | 4,515,400 | 0 |
| 16-Sep-2025 | 3,530.00 | 3,560.00 | 3,490.00 | 3,500.00 | 4,506,300 | 0 |
| 15-Sep-2025 | 3,490.00 | 3,520.00 | 3,470.00 | 3,500.00 | 4,095,300 | 0 |
| 12-Sep-2025 | 3,480.00 | 3,500.00 | 3,430.00 | 3,480.00 | 3,885,000 | 0 |
| 11-Sep-2025 | 3,460.00 | 3,510.00 | 3,440.00 | 3,460.00 | 4,965,600 | 0 |
| 10-Sep-2025 | 3,390.00 | 3,460.00 | 3,390.00 | 3,420.00 | 2,807,600 | 0 |
| 09-Sep-2025 | 3,400.00 | 3,420.00 | 3,350.00 | 3,380.00 | 4,955,800 | 0 |
| 08-Sep-2025 | 3,450.00 | 3,490.00 | 3,410.00 | 3,410.00 | 6,538,800 | 0 |
| 04-Sep-2025 | 3,430.00 | 3,450.00 | 3,400.00 | 3,430.00 | 3,139,200 | 0 |
| 03-Sep-2025 | 3,360.00 | 3,450.00 | 3,360.00 | 3,410.00 | 5,102,500 | 0 |
| 02-Sep-2025 | 3,350.00 | 3,370.00 | 3,330.00 | 3,340.00 | 4,781,100 | 0 |
| 01-Sep-2025 | 3,250.00 | 3,380.00 | 3,200.00 | 3,300.00 | 13,447,400 | 0 |
| 29-Aug-2025 | 3,400.00 | 3,410.00 | 3,320.00 | 3,360.00 | 8,509,400 | 0 |
| 28-Aug-2025 | 3,410.00 | 3,440.00 | 3,400.00 | 3,400.00 | 3,924,300 | 0 |
| 27-Aug-2025 | 3,430.00 | 3,450.00 | 3,390.00 | 3,410.00 | 3,901,500 | 0 |
| 26-Aug-2025 | 3,440.00 | 3,460.00 | 3,400.00 | 3,420.00 | 10,356,000 | 0 |
| 25-Aug-2025 | 3,320.00 | 3,460.00 | 3,320.00 | 3,430.00 | 16,242,500 | 0 |
| 22-Aug-2025 | 3,430.00 | 3,430.00 | 3,290.00 | 3,310.00 | 26,391,400 | 0 |
| 21-Aug-2025 | 3,450.00 | 3,450.00 | 3,370.00 | 3,400.00 | 18,946,200 | 0 |
| 20-Aug-2025 | 3,500.00 | 3,520.00 | 3,430.00 | 3,450.00 | 15,448,500 | 0 |
| 19-Aug-2025 | 3,540.00 | 3,540.00 | 3,500.00 | 3,500.00 | 6,619,100 | 0 |
| 15-Aug-2025 | 3,530.00 | 3,550.00 | 3,510.00 | 3,530.00 | 7,026,400 | 0 |
| 14-Aug-2025 | 3,600.00 | 3,630.00 | 3,540.00 | 3,540.00 | 10,059,400 | 0 |
| 13-Aug-2025 | 3,690.00 | 3,700.00 | 3,600.00 | 3,600.00 | 9,590,800 | 0 |
| 12-Aug-2025 | 3,560.00 | 3,660.00 | 3,540.00 | 3,650.00 | 9,759,300 | 0 |
| 11-Aug-2025 | 3,530.00 | 3,570.00 | 3,510.00 | 3,560.00 | 5,813,100 | 0 |
| 08-Aug-2025 | 3,540.00 | 3,570.00 | 3,510.00 | 3,520.00 | 5,470,900 | 0 |
| 07-Aug-2025 | 3,570.00 | 3,570.00 | 3,540.00 | 3,550.00 | 6,451,500 | 0 |
| 06-Aug-2025 | 3,600.00 | 3,620.00 | 3,560.00 | 3,570.00 | 6,436,100 | 0 |
| 05-Aug-2025 | 3,550.00 | 3,590.00 | 3,550.00 | 3,570.00 | 17,087,300 | 0 |
| 04-Aug-2025 | 3,580.00 | 3,590.00 | 3,540.00 | 3,550.00 | 4,099,800 | 0 |
| 01-Aug-2025 | 3,580.00 | 3,610.00 | 3,560.00 | 3,580.00 | 3,749,300 | 0 |
| 31-Jul-2025 | 3,640.00 | 3,640.00 | 3,560.00 | 3,580.00 | 5,626,000 | 0 |
| 30-Jul-2025 | 3,650.00 | 3,670.00 | 3,600.00 | 3,610.00 | 5,403,300 | 0 |
| 29-Jul-2025 | 3,650.00 | 3,690.00 | 3,630.00 | 3,640.00 | 5,927,000 | 0 |
| 28-Jul-2025 | 3,610.00 | 3,670.00 | 3,600.00 | 3,650.00 | 7,881,900 | 0 |
| 25-Jul-2025 | 3,630.00 | 3,640.00 | 3,580.00 | 3,610.00 | 6,499,400 | 0 |
| 24-Jul-2025 | 3,600.00 | 3,700.00 | 3,590.00 | 3,630.00 | 7,988,100 | 0 |
| 23-Jul-2025 | 3,580.00 | 3,600.00 | 3,560.00 | 3,600.00 | 2,707,800 | 0 |
| 22-Jul-2025 | 3,580.00 | 3,600.00 | 3,550.00 | 3,570.00 | 4,387,600 | 0 |
| 21-Jul-2025 | 3,670.00 | 3,670.00 | 3,560.00 | 3,570.00 | 8,909,500 | 0 |