| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Dec-2025 | 7,875.00 | 7,925.00 | 7,750.00 | 7,825.00 | 800,800 | 0 |
| 09-Dec-2025 | 7,950.00 | 7,975.00 | 7,800.00 | 7,825.00 | 835,000 | 0 |
| 08-Dec-2025 | 7,975.00 | 8,100.00 | 7,900.00 | 7,950.00 | 3,838,200 | 0 |
| 05-Dec-2025 | 7,875.00 | 7,975.00 | 7,850.00 | 7,975.00 | 3,581,800 | 0 |
| 04-Dec-2025 | 7,850.00 | 7,900.00 | 7,800.00 | 7,875.00 | 1,335,300 | 0 |
| 03-Dec-2025 | 7,725.00 | 7,800.00 | 7,675.00 | 7,750.00 | 1,233,100 | 0 |
| 02-Dec-2025 | 7,675.00 | 7,800.00 | 7,650.00 | 7,650.00 | 2,144,900 | 0 |
| 01-Dec-2025 | 7,575.00 | 7,650.00 | 7,525.00 | 7,650.00 | 755,600 | 0 |
| 28-Nov-2025 | 7,575.00 | 7,625.00 | 7,500.00 | 7,575.00 | 621,000 | 0 |
| 27-Nov-2025 | 7,700.00 | 7,725.00 | 7,575.00 | 7,575.00 | 703,200 | 0 |
| 26-Nov-2025 | 7,800.00 | 7,800.00 | 7,675.00 | 7,700.00 | 693,000 | 0 |
| 25-Nov-2025 | 7,800.00 | 7,800.00 | 7,725.00 | 7,800.00 | 419,100 | 0 |
| 24-Nov-2025 | 7,800.00 | 7,800.00 | 7,700.00 | 7,800.00 | 634,000 | 0 |
| 21-Nov-2025 | 7,875.00 | 7,875.00 | 7,775.00 | 7,800.00 | 496,100 | 0 |
| 20-Nov-2025 | 7,800.00 | 7,875.00 | 7,800.00 | 7,875.00 | 918,800 | 0 |
| 19-Nov-2025 | 7,700.00 | 7,800.00 | 7,700.00 | 7,800.00 | 1,295,300 | 0 |
| 18-Nov-2025 | 7,750.00 | 7,775.00 | 7,650.00 | 7,700.00 | 718,100 | 0 |
| 17-Nov-2025 | 7,650.00 | 7,750.00 | 7,625.00 | 7,750.00 | 884,000 | 0 |
| 14-Nov-2025 | 7,775.00 | 7,800.00 | 7,700.00 | 7,700.00 | 980,500 | 0 |
| 13-Nov-2025 | 7,925.00 | 7,950.00 | 7,750.00 | 7,775.00 | 1,590,600 | 0 |
| 12-Nov-2025 | 7,800.00 | 7,900.00 | 7,775.00 | 7,900.00 | 1,364,600 | 0 |
| 11-Nov-2025 | 7,750.00 | 7,800.00 | 7,725.00 | 7,800.00 | 1,057,100 | 0 |
| 10-Nov-2025 | 7,800.00 | 7,825.00 | 7,675.00 | 7,725.00 | 1,414,900 | 0 |
| 07-Nov-2025 | 7,850.00 | 7,850.00 | 7,725.00 | 7,800.00 | 954,700 | 0 |
| 06-Nov-2025 | 7,700.00 | 7,850.00 | 7,700.00 | 7,800.00 | 1,535,300 | 0 |
| 05-Nov-2025 | 7,675.00 | 7,700.00 | 7,550.00 | 7,700.00 | 1,070,400 | 0 |
| 04-Nov-2025 | 7,800.00 | 7,800.00 | 7,700.00 | 7,725.00 | 1,479,700 | 0 |
| 03-Nov-2025 | 7,850.00 | 7,950.00 | 7,775.00 | 7,800.00 | 1,415,700 | 0 |
| 31-Oct-2025 | 7,850.00 | 7,950.00 | 7,700.00 | 7,800.00 | 2,051,500 | 0 |
| 30-Oct-2025 | 7,800.00 | 7,875.00 | 7,600.00 | 7,825.00 | 3,818,100 | 0 |
| 29-Oct-2025 | 7,875.00 | 7,900.00 | 7,800.00 | 7,900.00 | 1,059,200 | 0 |
| 28-Oct-2025 | 7,950.00 | 8,000.00 | 7,850.00 | 7,900.00 | 1,558,900 | 0 |
| 27-Oct-2025 | 8,000.00 | 8,075.00 | 7,700.00 | 7,975.00 | 2,512,800 | 0 |
| 24-Oct-2025 | 8,125.00 | 8,225.00 | 7,975.00 | 8,000.00 | 1,525,900 | 0 |
| 23-Oct-2025 | 8,125.00 | 8,225.00 | 8,075.00 | 8,125.00 | 3,896,000 | 0 |
| 22-Oct-2025 | 8,025.00 | 8,275.00 | 8,000.00 | 8,125.00 | 4,196,800 | 0 |
| 21-Oct-2025 | 8,000.00 | 8,050.00 | 7,950.00 | 8,025.00 | 949,200 | 0 |
| 20-Oct-2025 | 7,900.00 | 7,950.00 | 7,850.00 | 7,900.00 | 735,400 | 0 |
| 17-Oct-2025 | 8,100.00 | 8,125.00 | 7,850.00 | 7,900.00 | 1,978,300 | 0 |
| 16-Oct-2025 | 7,925.00 | 8,050.00 | 7,900.00 | 8,050.00 | 2,842,100 | 0 |
| 15-Oct-2025 | 7,925.00 | 8,050.00 | 7,825.00 | 7,850.00 | 2,118,100 | 0 |
| 14-Oct-2025 | 7,800.00 | 7,975.00 | 7,700.00 | 7,875.00 | 2,318,200 | 0 |
| 13-Oct-2025 | 7,700.00 | 7,850.00 | 7,275.00 | 7,800.00 | 3,632,100 | 0 |
| 10-Oct-2025 | 7,875.00 | 8,000.00 | 7,775.00 | 7,800.00 | 1,984,100 | 0 |
| 09-Oct-2025 | 7,400.00 | 7,825.00 | 7,400.00 | 7,800.00 | 3,572,200 | 0 |
| 08-Oct-2025 | 7,400.00 | 7,575.00 | 7,250.00 | 7,375.00 | 2,078,800 | 0 |
| 07-Oct-2025 | 7,575.00 | 7,575.00 | 7,375.00 | 7,400.00 | 1,952,200 | 0 |
| 06-Oct-2025 | 7,950.00 | 7,950.00 | 7,550.00 | 7,575.00 | 3,060,100 | 0 |
| 03-Oct-2025 | 7,925.00 | 7,975.00 | 7,800.00 | 7,975.00 | 2,071,800 | 0 |
| 02-Oct-2025 | 8,000.00 | 8,050.00 | 7,825.00 | 7,950.00 | 2,052,900 | 0 |
| 01-Oct-2025 | 8,175.00 | 8,200.00 | 7,925.00 | 8,000.00 | 1,922,400 | 0 |
| 30-Sep-2025 | 8,175.00 | 8,225.00 | 8,075.00 | 8,175.00 | 2,867,000 | 0 |
| 29-Sep-2025 | 8,250.00 | 8,250.00 | 8,125.00 | 8,175.00 | 2,089,500 | 0 |
| 26-Sep-2025 | 8,275.00 | 8,275.00 | 8,075.00 | 8,250.00 | 3,562,000 | 0 |
| 25-Sep-2025 | 8,000.00 | 8,275.00 | 7,900.00 | 8,200.00 | 4,610,300 | 0 |
| 24-Sep-2025 | 7,975.00 | 8,075.00 | 7,900.00 | 7,925.00 | 2,199,200 | 0 |
| 23-Sep-2025 | 7,825.00 | 7,950.00 | 7,750.00 | 7,950.00 | 2,475,500 | 0 |
| 22-Sep-2025 | 7,850.00 | 7,875.00 | 7,700.00 | 7,775.00 | 1,091,000 | 0 |
| 19-Sep-2025 | 7,925.00 | 7,950.00 | 7,700.00 | 7,850.00 | 1,739,100 | 0 |
| 18-Sep-2025 | 7,900.00 | 8,100.00 | 7,825.00 | 8,000.00 | 3,493,100 | 0 |
| 17-Sep-2025 | 7,750.00 | 7,900.00 | 7,700.00 | 7,900.00 | 2,320,900 | 0 |
| 16-Sep-2025 | 9,000.00 | 9,000.00 | 7,675.00 | 7,750.00 | 8,618,400 | 0 |
| 15-Sep-2025 | 7,350.00 | 7,550.00 | 7,350.00 | 7,500.00 | 1,822,100 | 0 |
| 12-Sep-2025 | 7,375.00 | 7,400.00 | 7,350.00 | 7,350.00 | 836,300 | 0 |
| 11-Sep-2025 | 7,275.00 | 7,375.00 | 7,250.00 | 7,300.00 | 730,100 | 0 |
| 10-Sep-2025 | 7,425.00 | 7,475.00 | 7,250.00 | 7,275.00 | 1,469,200 | 0 |
| 09-Sep-2025 | 7,275.00 | 7,425.00 | 7,175.00 | 7,425.00 | 2,361,100 | 0 |
| 08-Sep-2025 | 7,350.00 | 7,400.00 | 7,275.00 | 7,300.00 | 1,349,700 | 0 |
| 04-Sep-2025 | 7,375.00 | 7,400.00 | 7,275.00 | 7,350.00 | 890,700 | 0 |
| 03-Sep-2025 | 7,375.00 | 7,450.00 | 7,275.00 | 7,300.00 | 1,578,400 | 0 |
| 02-Sep-2025 | 7,150.00 | 7,400.00 | 7,150.00 | 7,275.00 | 1,419,800 | 0 |
| 01-Sep-2025 | 7,075.00 | 7,200.00 | 6,975.00 | 7,150.00 | 2,804,600 | 0 |
| 29-Aug-2025 | 7,425.00 | 7,425.00 | 7,050.00 | 7,300.00 | 2,424,900 | 0 |
| 28-Aug-2025 | 7,225.00 | 7,450.00 | 7,225.00 | 7,425.00 | 2,097,600 | 0 |
| 27-Aug-2025 | 7,250.00 | 7,350.00 | 7,150.00 | 7,200.00 | 1,461,800 | 0 |
| 26-Aug-2025 | 7,500.00 | 7,500.00 | 7,175.00 | 7,225.00 | 2,355,100 | 0 |
| 25-Aug-2025 | 7,475.00 | 7,575.00 | 7,475.00 | 7,475.00 | 1,623,300 | 0 |
| 22-Aug-2025 | 7,300.00 | 7,575.00 | 7,300.00 | 7,450.00 | 1,870,000 | 0 |
| 21-Aug-2025 | 7,400.00 | 7,400.00 | 7,250.00 | 7,350.00 | 1,643,800 | 0 |
| 20-Aug-2025 | 7,400.00 | 7,550.00 | 7,350.00 | 7,400.00 | 3,897,900 | 0 |
| 19-Aug-2025 | 7,025.00 | 7,400.00 | 6,950.00 | 7,400.00 | 4,314,100 | 0 |
| 15-Aug-2025 | 7,125.00 | 7,175.00 | 7,000.00 | 7,000.00 | 1,121,100 | 0 |
| 14-Aug-2025 | 7,175.00 | 7,250.00 | 7,025.00 | 7,125.00 | 1,906,700 | 0 |
| 13-Aug-2025 | 7,050.00 | 7,150.00 | 7,000.00 | 7,150.00 | 1,831,400 | 0 |
| 12-Aug-2025 | 7,175.00 | 7,200.00 | 7,025.00 | 7,050.00 | 1,396,100 | 0 |
| 11-Aug-2025 | 6,950.00 | 7,200.00 | 6,900.00 | 7,175.00 | 3,112,200 | 0 |
| 08-Aug-2025 | 6,925.00 | 6,950.00 | 6,800.00 | 6,925.00 | 955,900 | 0 |
| 07-Aug-2025 | 6,900.00 | 6,900.00 | 6,825.00 | 6,825.00 | 722,900 | 0 |
| 06-Aug-2025 | 6,900.00 | 7,025.00 | 6,850.00 | 6,850.00 | 1,885,700 | 0 |
| 05-Aug-2025 | 6,775.00 | 7,025.00 | 6,750.00 | 6,900.00 | 1,837,100 | 0 |
| 04-Aug-2025 | 6,800.00 | 6,850.00 | 6,750.00 | 6,750.00 | 735,400 | 0 |
| 01-Aug-2025 | 6,850.00 | 6,875.00 | 6,700.00 | 6,800.00 | 1,105,000 | 0 |
| 31-Jul-2025 | 6,950.00 | 7,150.00 | 6,725.00 | 6,800.00 | 5,354,200 | 0 |
| 30-Jul-2025 | 6,625.00 | 6,950.00 | 6,575.00 | 6,925.00 | 5,501,700 | 0 |
| 29-Jul-2025 | 6,500.00 | 6,550.00 | 6,475.00 | 6,500.00 | 684,000 | 0 |
| 28-Jul-2025 | 6,400.00 | 6,500.00 | 6,400.00 | 6,500.00 | 657,900 | 0 |
| 25-Jul-2025 | 6,525.00 | 6,625.00 | 6,425.00 | 6,450.00 | 1,191,600 | 0 |
| 24-Jul-2025 | 6,325.00 | 6,675.00 | 6,325.00 | 6,525.00 | 2,863,900 | 0 |
| 23-Jul-2025 | 6,275.00 | 6,350.00 | 6,250.00 | 6,325.00 | 906,200 | 0 |
| 22-Jul-2025 | 6,400.00 | 6,450.00 | 6,250.00 | 6,275.00 | 1,238,600 | 0 |