| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Dec-2025 | 5,650.00 | 5,675.00 | 5,650.00 | 5,675.00 | 74,000 | 0 |
| 09-Dec-2025 | 5,675.00 | 5,675.00 | 5,650.00 | 5,650.00 | 241,500 | 0 |
| 08-Dec-2025 | 5,700.00 | 5,700.00 | 5,650.00 | 5,675.00 | 156,700 | 0 |
| 05-Dec-2025 | 5,700.00 | 5,700.00 | 5,650.00 | 5,675.00 | 68,100 | 0 |
| 04-Dec-2025 | 5,675.00 | 5,700.00 | 5,650.00 | 5,700.00 | 107,400 | 0 |
| 03-Dec-2025 | 5,650.00 | 5,700.00 | 5,650.00 | 5,675.00 | 65,900 | 0 |
| 02-Dec-2025 | 5,700.00 | 5,700.00 | 5,650.00 | 5,650.00 | 96,900 | 0 |
| 01-Dec-2025 | 5,675.00 | 5,700.00 | 5,650.00 | 5,675.00 | 115,500 | 0 |
| 28-Nov-2025 | 5,700.00 | 5,700.00 | 5,675.00 | 5,675.00 | 29,300 | 0 |
| 27-Nov-2025 | 5,700.00 | 5,725.00 | 5,675.00 | 5,675.00 | 88,300 | 0 |
| 26-Nov-2025 | 5,650.00 | 5,725.00 | 5,650.00 | 5,700.00 | 130,700 | 0 |
| 25-Nov-2025 | 5,750.00 | 5,750.00 | 5,650.00 | 5,650.00 | 1,112,100 | 0 |
| 24-Nov-2025 | 5,825.00 | 5,875.00 | 5,825.00 | 5,850.00 | 267,200 | 0 |
| 21-Nov-2025 | 5,850.00 | 5,875.00 | 5,800.00 | 5,825.00 | 713,000 | 0 |
| 20-Nov-2025 | 5,850.00 | 5,875.00 | 5,850.00 | 5,850.00 | 195,200 | 0 |
| 19-Nov-2025 | 5,850.00 | 5,900.00 | 5,825.00 | 5,850.00 | 104,400 | 0 |
| 18-Nov-2025 | 5,850.00 | 5,900.00 | 5,825.00 | 5,850.00 | 429,700 | 0 |
| 17-Nov-2025 | 5,800.00 | 5,875.00 | 5,800.00 | 5,850.00 | 226,400 | 0 |
| 14-Nov-2025 | 5,800.00 | 5,825.00 | 5,800.00 | 5,800.00 | 757,700 | 0 |
| 13-Nov-2025 | 5,800.00 | 5,825.00 | 5,775.00 | 5,800.00 | 79,300 | 0 |
| 12-Nov-2025 | 5,775.00 | 5,800.00 | 5,750.00 | 5,800.00 | 182,600 | 0 |
| 11-Nov-2025 | 5,800.00 | 5,825.00 | 5,775.00 | 5,800.00 | 144,000 | 0 |
| 10-Nov-2025 | 5,850.00 | 5,875.00 | 5,800.00 | 5,800.00 | 231,300 | 0 |
| 07-Nov-2025 | 5,825.00 | 5,875.00 | 5,800.00 | 5,800.00 | 365,300 | 0 |
| 06-Nov-2025 | 5,800.00 | 5,875.00 | 5,800.00 | 5,800.00 | 160,900 | 0 |
| 05-Nov-2025 | 5,950.00 | 5,975.00 | 5,800.00 | 5,800.00 | 312,200 | 0 |
| 04-Nov-2025 | 5,875.00 | 5,975.00 | 5,875.00 | 5,950.00 | 15,700 | 0 |
| 03-Nov-2025 | 5,900.00 | 5,950.00 | 5,850.00 | 5,875.00 | 26,700 | 0 |
| 31-Oct-2025 | 5,950.00 | 5,975.00 | 5,775.00 | 5,875.00 | 760,300 | 0 |
| 30-Oct-2025 | 5,950.00 | 6,000.00 | 5,775.00 | 5,925.00 | 660,700 | 0 |
| 29-Oct-2025 | 5,900.00 | 6,000.00 | 5,900.00 | 5,950.00 | 22,600 | 0 |
| 28-Oct-2025 | 5,950.00 | 6,000.00 | 5,875.00 | 5,900.00 | 48,900 | 0 |
| 27-Oct-2025 | 5,950.00 | 5,975.00 | 5,875.00 | 5,900.00 | 21,600 | 0 |
| 24-Oct-2025 | 5,925.00 | 5,975.00 | 5,850.00 | 5,950.00 | 123,400 | 0 |
| 23-Oct-2025 | 5,850.00 | 5,950.00 | 5,850.00 | 5,900.00 | 14,700 | 0 |
| 22-Oct-2025 | 5,875.00 | 5,900.00 | 5,850.00 | 5,850.00 | 67,600 | 0 |
| 21-Oct-2025 | 5,875.00 | 5,975.00 | 5,800.00 | 5,900.00 | 78,500 | 0 |
| 20-Oct-2025 | 5,775.00 | 5,950.00 | 5,775.00 | 5,875.00 | 72,000 | 0 |
| 17-Oct-2025 | 5,800.00 | 5,825.00 | 5,775.00 | 5,775.00 | 201,700 | 0 |
| 16-Oct-2025 | 5,775.00 | 5,800.00 | 5,750.00 | 5,800.00 | 21,100 | 0 |
| 15-Oct-2025 | 5,775.00 | 5,800.00 | 5,725.00 | 5,775.00 | 33,300 | 0 |
| 14-Oct-2025 | 5,800.00 | 5,800.00 | 5,775.00 | 5,775.00 | 27,800 | 0 |
| 13-Oct-2025 | 5,825.00 | 5,900.00 | 5,800.00 | 5,800.00 | 39,800 | 0 |
| 10-Oct-2025 | 5,825.00 | 5,875.00 | 5,800.00 | 5,825.00 | 12,900 | 0 |
| 09-Oct-2025 | 5,800.00 | 5,825.00 | 5,775.00 | 5,825.00 | 139,100 | 0 |
| 08-Oct-2025 | 5,800.00 | 5,825.00 | 5,775.00 | 5,800.00 | 95,400 | 0 |
| 07-Oct-2025 | 5,825.00 | 5,900.00 | 5,800.00 | 5,800.00 | 368,200 | 0 |
| 06-Oct-2025 | 5,850.00 | 5,900.00 | 5,800.00 | 5,825.00 | 55,200 | 0 |
| 03-Oct-2025 | 5,825.00 | 5,900.00 | 5,825.00 | 5,850.00 | 72,900 | 0 |
| 02-Oct-2025 | 5,800.00 | 5,900.00 | 5,800.00 | 5,825.00 | 14,900 | 0 |
| 01-Oct-2025 | 5,825.00 | 5,875.00 | 5,800.00 | 5,800.00 | 119,800 | 0 |
| 30-Sep-2025 | 5,875.00 | 5,875.00 | 5,775.00 | 5,800.00 | 83,600 | 0 |
| 29-Sep-2025 | 5,900.00 | 5,900.00 | 5,800.00 | 5,875.00 | 66,700 | 0 |
| 26-Sep-2025 | 5,925.00 | 5,925.00 | 5,825.00 | 5,900.00 | 69,500 | 0 |
| 25-Sep-2025 | 5,950.00 | 5,975.00 | 5,825.00 | 5,925.00 | 46,200 | 0 |
| 24-Sep-2025 | 5,950.00 | 5,950.00 | 5,900.00 | 5,950.00 | 52,900 | 0 |
| 23-Sep-2025 | 5,875.00 | 6,000.00 | 5,875.00 | 5,950.00 | 154,400 | 0 |
| 22-Sep-2025 | 5,925.00 | 5,950.00 | 5,850.00 | 5,875.00 | 88,600 | 0 |
| 19-Sep-2025 | 5,825.00 | 6,000.00 | 5,825.00 | 5,850.00 | 166,600 | 0 |
| 18-Sep-2025 | 5,900.00 | 5,900.00 | 5,825.00 | 5,825.00 | 30,800 | 0 |
| 17-Sep-2025 | 5,900.00 | 5,900.00 | 5,850.00 | 5,900.00 | 67,200 | 0 |
| 16-Sep-2025 | 5,875.00 | 5,900.00 | 5,850.00 | 5,850.00 | 69,800 | 0 |
| 15-Sep-2025 | 5,875.00 | 5,925.00 | 5,825.00 | 5,875.00 | 56,300 | 0 |
| 12-Sep-2025 | 5,825.00 | 5,950.00 | 5,825.00 | 5,875.00 | 19,000 | 0 |
| 11-Sep-2025 | 5,850.00 | 6,000.00 | 5,800.00 | 5,800.00 | 67,700 | 0 |
| 10-Sep-2025 | 5,800.00 | 5,825.00 | 5,775.00 | 5,775.00 | 24,200 | 0 |
| 09-Sep-2025 | 5,750.00 | 5,800.00 | 5,675.00 | 5,800.00 | 596,000 | 0 |
| 08-Sep-2025 | 5,900.00 | 5,950.00 | 5,800.00 | 5,825.00 | 248,700 | 0 |
| 04-Sep-2025 | 5,900.00 | 5,925.00 | 5,825.00 | 5,875.00 | 116,800 | 0 |
| 03-Sep-2025 | 5,925.00 | 5,975.00 | 5,875.00 | 5,900.00 | 62,100 | 0 |
| 02-Sep-2025 | 5,900.00 | 5,950.00 | 5,875.00 | 5,925.00 | 20,200 | 0 |
| 01-Sep-2025 | 5,725.00 | 5,950.00 | 5,725.00 | 5,900.00 | 99,000 | 0 |
| 29-Aug-2025 | 5,925.00 | 5,950.00 | 5,800.00 | 5,900.00 | 244,100 | 0 |
| 28-Aug-2025 | 6,000.00 | 6,000.00 | 5,925.00 | 5,950.00 | 77,400 | 0 |
| 27-Aug-2025 | 6,000.00 | 6,000.00 | 5,950.00 | 5,975.00 | 121,300 | 0 |
| 26-Aug-2025 | 6,050.00 | 6,075.00 | 5,950.00 | 5,975.00 | 117,200 | 0 |
| 25-Aug-2025 | 5,950.00 | 6,100.00 | 5,950.00 | 6,050.00 | 93,300 | 0 |
| 22-Aug-2025 | 5,950.00 | 6,000.00 | 5,925.00 | 5,925.00 | 44,300 | 0 |
| 21-Aug-2025 | 5,975.00 | 6,000.00 | 5,950.00 | 5,975.00 | 174,200 | 0 |
| 20-Aug-2025 | 6,000.00 | 6,000.00 | 5,925.00 | 5,950.00 | 193,100 | 0 |
| 19-Aug-2025 | 6,025.00 | 6,025.00 | 5,925.00 | 5,975.00 | 480,800 | 0 |
| 15-Aug-2025 | 6,125.00 | 6,150.00 | 6,050.00 | 6,075.00 | 108,700 | 0 |
| 14-Aug-2025 | 6,100.00 | 6,125.00 | 6,050.00 | 6,125.00 | 35,300 | 0 |
| 13-Aug-2025 | 6,100.00 | 6,175.00 | 6,000.00 | 6,100.00 | 470,300 | 0 |
| 12-Aug-2025 | 6,100.00 | 6,150.00 | 6,025.00 | 6,125.00 | 140,800 | 0 |
| 11-Aug-2025 | 6,200.00 | 6,200.00 | 6,000.00 | 6,150.00 | 251,900 | 0 |
| 08-Aug-2025 | 6,200.00 | 6,225.00 | 6,125.00 | 6,200.00 | 105,000 | 0 |
| 07-Aug-2025 | 6,125.00 | 6,200.00 | 6,100.00 | 6,200.00 | 147,700 | 0 |
| 06-Aug-2025 | 6,050.00 | 6,150.00 | 6,025.00 | 6,125.00 | 239,800 | 0 |
| 05-Aug-2025 | 6,050.00 | 6,100.00 | 6,025.00 | 6,075.00 | 230,900 | 0 |
| 04-Aug-2025 | 6,050.00 | 6,100.00 | 6,000.00 | 6,050.00 | 481,600 | 0 |
| 01-Aug-2025 | 6,025.00 | 6,075.00 | 5,975.00 | 6,025.00 | 205,000 | 0 |
| 31-Jul-2025 | 6,000.00 | 6,000.00 | 5,900.00 | 5,975.00 | 379,900 | 0 |
| 30-Jul-2025 | 6,025.00 | 6,025.00 | 5,925.00 | 6,000.00 | 272,000 | 0 |
| 29-Jul-2025 | 6,025.00 | 6,075.00 | 5,975.00 | 6,000.00 | 121,600 | 0 |
| 28-Jul-2025 | 6,000.00 | 6,100.00 | 5,950.00 | 6,000.00 | 94,400 | 0 |
| 25-Jul-2025 | 6,000.00 | 6,100.00 | 5,900.00 | 5,975.00 | 617,500 | 0 |
| 24-Jul-2025 | 6,500.00 | 6,500.00 | 6,025.00 | 6,050.00 | 674,000 | 0 |
| 23-Jul-2025 | 6,025.00 | 6,550.00 | 6,025.00 | 6,475.00 | 1,695,600 | 0 |
| 22-Jul-2025 | 6,000.00 | 6,100.00 | 5,950.00 | 6,000.00 | 1,347,000 | 0 |