| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Dec-2025 | 3,230.00 | 3,350.00 | 3,200.00 | 3,220.00 | 1,056,600 | 0 |
| 09-Dec-2025 | 3,230.00 | 3,230.00 | 3,200.00 | 3,220.00 | 4,300 | 0 |
| 08-Dec-2025 | 3,210.00 | 3,230.00 | 3,200.00 | 3,230.00 | 23,000 | 0 |
| 05-Dec-2025 | 3,210.00 | 3,210.00 | 3,190.00 | 3,210.00 | 22,300 | 0 |
| 04-Dec-2025 | 3,200.00 | 3,210.00 | 3,180.00 | 3,200.00 | 85,700 | 0 |
| 03-Dec-2025 | 3,160.00 | 3,190.00 | 3,160.00 | 3,190.00 | 50,000 | 0 |
| 02-Dec-2025 | 3,170.00 | 3,190.00 | 3,110.00 | 3,150.00 | 59,900 | 0 |
| 01-Dec-2025 | 3,170.00 | 3,180.00 | 3,160.00 | 3,180.00 | 86,100 | 0 |
| 28-Nov-2025 | 3,170.00 | 3,170.00 | 3,160.00 | 3,170.00 | 78,300 | 0 |
| 27-Nov-2025 | 3,130.00 | 3,160.00 | 3,110.00 | 3,160.00 | 52,000 | 0 |
| 26-Nov-2025 | 3,130.00 | 3,140.00 | 3,090.00 | 3,140.00 | 183,700 | 0 |
| 25-Nov-2025 | 3,090.00 | 3,160.00 | 3,090.00 | 3,100.00 | 38,000 | 0 |
| 24-Nov-2025 | 3,110.00 | 3,130.00 | 3,060.00 | 3,080.00 | 50,200 | 0 |
| 21-Nov-2025 | 3,110.00 | 3,150.00 | 3,040.00 | 3,040.00 | 41,800 | 0 |
| 20-Nov-2025 | 3,100.00 | 3,110.00 | 3,060.00 | 3,100.00 | 58,200 | 0 |
| 19-Nov-2025 | 3,100.00 | 3,100.00 | 3,050.00 | 3,100.00 | 5,000 | 0 |
| 18-Nov-2025 | 3,080.00 | 3,160.00 | 3,060.00 | 3,100.00 | 11,200 | 0 |
| 17-Nov-2025 | 3,050.00 | 3,090.00 | 3,050.00 | 3,080.00 | 33,200 | 0 |
| 14-Nov-2025 | 3,060.00 | 3,100.00 | 3,060.00 | 3,090.00 | 15,000 | 0 |
| 13-Nov-2025 | 3,090.00 | 3,150.00 | 3,080.00 | 3,080.00 | 35,700 | 0 |
| 12-Nov-2025 | 3,110.00 | 3,110.00 | 3,080.00 | 3,090.00 | 33,200 | 0 |
| 11-Nov-2025 | 3,110.00 | 3,120.00 | 3,100.00 | 3,110.00 | 41,800 | 0 |
| 10-Nov-2025 | 3,100.00 | 3,110.00 | 3,040.00 | 3,110.00 | 90,800 | 0 |
| 07-Nov-2025 | 3,100.00 | 3,120.00 | 3,060.00 | 3,100.00 | 131,700 | 0 |
| 06-Nov-2025 | 3,080.00 | 3,110.00 | 3,060.00 | 3,100.00 | 53,000 | 0 |
| 05-Nov-2025 | 3,030.00 | 3,080.00 | 3,020.00 | 3,060.00 | 43,700 | 0 |
| 04-Nov-2025 | 3,110.00 | 3,110.00 | 2,960.00 | 3,030.00 | 109,000 | 0 |
| 03-Nov-2025 | 3,070.00 | 3,200.00 | 3,070.00 | 3,110.00 | 539,600 | 0 |
| 31-Oct-2025 | 2,870.00 | 2,870.00 | 2,800.00 | 2,860.00 | 19,000 | 0 |
| 30-Oct-2025 | 2,870.00 | 2,870.00 | 2,800.00 | 2,870.00 | 76,000 | 0 |
| 29-Oct-2025 | 2,840.00 | 2,890.00 | 2,820.00 | 2,870.00 | 23,700 | 0 |
| 28-Oct-2025 | 2,870.00 | 2,870.00 | 2,810.00 | 2,810.00 | 47,000 | 0 |
| 27-Oct-2025 | 2,920.00 | 2,920.00 | 2,850.00 | 2,870.00 | 34,800 | 0 |
| 24-Oct-2025 | 2,850.00 | 2,900.00 | 2,830.00 | 2,860.00 | 19,800 | 0 |
| 23-Oct-2025 | 2,840.00 | 2,870.00 | 2,820.00 | 2,850.00 | 36,300 | 0 |
| 22-Oct-2025 | 2,820.00 | 2,850.00 | 2,810.00 | 2,810.00 | 26,700 | 0 |
| 21-Oct-2025 | 2,800.00 | 2,840.00 | 2,760.00 | 2,810.00 | 24,500 | 0 |
| 20-Oct-2025 | 2,800.00 | 2,800.00 | 2,790.00 | 2,800.00 | 12,200 | 0 |
| 17-Oct-2025 | 2,890.00 | 2,890.00 | 2,800.00 | 2,800.00 | 14,500 | 0 |
| 16-Oct-2025 | 2,830.00 | 2,840.00 | 2,790.00 | 2,840.00 | 42,400 | 0 |
| 15-Oct-2025 | 2,820.00 | 2,830.00 | 2,800.00 | 2,820.00 | 6,800 | 0 |
| 14-Oct-2025 | 2,830.00 | 2,850.00 | 2,800.00 | 2,840.00 | 47,600 | 0 |
| 13-Oct-2025 | 2,810.00 | 2,840.00 | 2,800.00 | 2,830.00 | 5,000 | 0 |
| 10-Oct-2025 | 2,820.00 | 2,820.00 | 2,780.00 | 2,810.00 | 34,100 | 0 |
| 09-Oct-2025 | 2,800.00 | 2,870.00 | 2,750.00 | 2,790.00 | 18,300 | 0 |
| 08-Oct-2025 | 2,820.00 | 2,820.00 | 2,790.00 | 2,800.00 | 25,700 | 0 |
| 07-Oct-2025 | 2,860.00 | 2,860.00 | 2,820.00 | 2,820.00 | 4,300 | 0 |
| 06-Oct-2025 | 2,840.00 | 2,870.00 | 2,820.00 | 2,860.00 | 15,000 | 0 |
| 03-Oct-2025 | 2,820.00 | 2,840.00 | 2,790.00 | 2,840.00 | 8,100 | 0 |
| 02-Oct-2025 | 2,830.00 | 2,830.00 | 2,810.00 | 2,820.00 | 6,300 | 0 |
| 01-Oct-2025 | 2,860.00 | 2,860.00 | 2,800.00 | 2,830.00 | 6,300 | 0 |
| 30-Sep-2025 | 2,880.00 | 2,880.00 | 2,780.00 | 2,860.00 | 13,800 | 0 |
| 29-Sep-2025 | 2,860.00 | 2,880.00 | 2,720.00 | 2,880.00 | 45,600 | 0 |
| 26-Sep-2025 | 2,860.00 | 2,880.00 | 2,850.00 | 2,860.00 | 14,300 | 0 |
| 25-Sep-2025 | 2,830.00 | 2,910.00 | 2,830.00 | 2,860.00 | 54,300 | 0 |
| 24-Sep-2025 | 2,830.00 | 2,830.00 | 2,800.00 | 2,830.00 | 29,300 | 0 |
| 23-Sep-2025 | 2,800.00 | 2,840.00 | 2,800.00 | 2,840.00 | 16,000 | 0 |
| 22-Sep-2025 | 2,800.00 | 2,820.00 | 2,750.00 | 2,800.00 | 25,000 | 0 |
| 19-Sep-2025 | 2,810.00 | 2,810.00 | 2,790.00 | 2,800.00 | 9,100 | 0 |
| 18-Sep-2025 | 2,800.00 | 2,800.00 | 2,780.00 | 2,790.00 | 21,300 | 0 |
| 17-Sep-2025 | 2,800.00 | 2,820.00 | 2,790.00 | 2,800.00 | 13,900 | 0 |
| 16-Sep-2025 | 2,810.00 | 2,830.00 | 2,800.00 | 2,800.00 | 32,000 | 0 |
| 15-Sep-2025 | 2,810.00 | 2,810.00 | 2,790.00 | 2,810.00 | 12,700 | 0 |
| 12-Sep-2025 | 2,810.00 | 2,830.00 | 2,800.00 | 2,810.00 | 3,600 | 0 |
| 11-Sep-2025 | 2,800.00 | 2,840.00 | 2,790.00 | 2,810.00 | 11,100 | 0 |
| 10-Sep-2025 | 2,810.00 | 2,810.00 | 2,800.00 | 2,800.00 | 23,200 | 0 |
| 09-Sep-2025 | 2,820.00 | 2,820.00 | 2,770.00 | 2,810.00 | 19,600 | 0 |
| 08-Sep-2025 | 2,820.00 | 2,840.00 | 2,800.00 | 2,820.00 | 11,800 | 0 |
| 04-Sep-2025 | 2,830.00 | 2,830.00 | 2,800.00 | 2,800.00 | 7,400 | 0 |
| 03-Sep-2025 | 2,810.00 | 2,830.00 | 2,790.00 | 2,790.00 | 12,600 | 0 |
| 02-Sep-2025 | 2,810.00 | 2,820.00 | 2,810.00 | 2,810.00 | 10,700 | 0 |
| 01-Sep-2025 | 2,780.00 | 2,820.00 | 2,780.00 | 2,810.00 | 309,700 | 0 |
| 29-Aug-2025 | 2,820.00 | 2,820.00 | 2,790.00 | 2,800.00 | 20,700 | 0 |
| 28-Aug-2025 | 2,810.00 | 2,840.00 | 2,800.00 | 2,830.00 | 9,100 | 0 |
| 27-Aug-2025 | 2,820.00 | 2,820.00 | 2,800.00 | 2,810.00 | 18,100 | 0 |
| 26-Aug-2025 | 2,800.00 | 2,890.00 | 2,800.00 | 2,820.00 | 14,600 | 0 |
| 25-Aug-2025 | 2,810.00 | 2,820.00 | 2,800.00 | 2,820.00 | 12,100 | 0 |
| 22-Aug-2025 | 2,800.00 | 2,810.00 | 2,790.00 | 2,800.00 | 10,600 | 0 |
| 21-Aug-2025 | 2,800.00 | 2,810.00 | 2,790.00 | 2,800.00 | 9,300 | 0 |
| 20-Aug-2025 | 2,800.00 | 2,810.00 | 2,790.00 | 2,800.00 | 6,400 | 0 |
| 19-Aug-2025 | 2,800.00 | 2,800.00 | 2,780.00 | 2,790.00 | 99,000 | 0 |
| 15-Aug-2025 | 2,810.00 | 2,810.00 | 2,790.00 | 2,790.00 | 19,100 | 0 |
| 14-Aug-2025 | 2,800.00 | 2,820.00 | 2,790.00 | 2,810.00 | 22,500 | 0 |
| 13-Aug-2025 | 2,810.00 | 2,850.00 | 2,770.00 | 2,810.00 | 109,800 | 0 |
| 12-Aug-2025 | 2,800.00 | 2,840.00 | 2,780.00 | 2,810.00 | 46,600 | 0 |
| 11-Aug-2025 | 2,840.00 | 2,850.00 | 2,800.00 | 2,800.00 | 49,300 | 0 |
| 08-Aug-2025 | 2,840.00 | 2,890.00 | 2,840.00 | 2,850.00 | 7,600 | 0 |
| 07-Aug-2025 | 2,870.00 | 2,870.00 | 2,800.00 | 2,840.00 | 34,400 | 0 |
| 06-Aug-2025 | 2,900.00 | 2,900.00 | 2,840.00 | 2,880.00 | 58,600 | 0 |
| 05-Aug-2025 | 2,900.00 | 2,900.00 | 2,890.00 | 2,890.00 | 20,200 | 0 |
| 04-Aug-2025 | 2,910.00 | 2,910.00 | 2,890.00 | 2,900.00 | 16,600 | 0 |
| 01-Aug-2025 | 2,890.00 | 2,910.00 | 2,890.00 | 2,910.00 | 6,300 | 0 |
| 31-Jul-2025 | 2,900.00 | 2,900.00 | 2,880.00 | 2,890.00 | 17,400 | 0 |
| 30-Jul-2025 | 2,910.00 | 2,910.00 | 2,880.00 | 2,890.00 | 49,000 | 0 |
| 29-Jul-2025 | 2,900.00 | 2,930.00 | 2,900.00 | 2,910.00 | 52,600 | 0 |
| 28-Jul-2025 | 2,930.00 | 2,940.00 | 2,900.00 | 2,910.00 | 20,300 | 0 |
| 25-Jul-2025 | 2,930.00 | 2,930.00 | 2,900.00 | 2,900.00 | 28,800 | 0 |
| 24-Jul-2025 | 2,950.00 | 2,950.00 | 2,900.00 | 2,900.00 | 32,800 | 0 |
| 23-Jul-2025 | 2,930.00 | 2,960.00 | 2,910.00 | 2,920.00 | 33,500 | 0 |
| 22-Jul-2025 | 2,940.00 | 2,940.00 | 2,880.00 | 2,910.00 | 52,900 | 0 |