| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Dec-2025 | 10,400.00 | 10,500.00 | 10,000.00 | 10,025.00 | 37,439,900 | 0 |
| 09-Dec-2025 | 10,775.00 | 10,825.00 | 10,100.00 | 10,400.00 | 41,691,000 | 0 |
| 08-Dec-2025 | 10,800.00 | 10,850.00 | 10,600.00 | 10,775.00 | 25,780,300 | 0 |
| 05-Dec-2025 | 10,375.00 | 10,875.00 | 10,375.00 | 10,750.00 | 34,024,300 | 0 |
| 04-Dec-2025 | 10,375.00 | 10,450.00 | 10,200.00 | 10,375.00 | 18,895,000 | 0 |
| 03-Dec-2025 | 10,275.00 | 10,500.00 | 10,225.00 | 10,325.00 | 20,071,500 | 0 |
| 02-Dec-2025 | 10,050.00 | 10,500.00 | 10,050.00 | 10,225.00 | 43,719,200 | 0 |
| 01-Dec-2025 | 10,100.00 | 10,150.00 | 9,925.00 | 10,025.00 | 27,897,700 | 0 |
| 28-Nov-2025 | 9,900.00 | 10,050.00 | 9,650.00 | 10,000.00 | 40,149,800 | 0 |
| 27-Nov-2025 | 9,950.00 | 10,125.00 | 9,900.00 | 9,950.00 | 33,059,700 | 0 |
| 26-Nov-2025 | 9,825.00 | 10,050.00 | 9,775.00 | 9,825.00 | 37,582,500 | 0 |
| 25-Nov-2025 | 9,825.00 | 10,050.00 | 9,525.00 | 9,750.00 | 54,413,200 | 0 |
| 24-Nov-2025 | 9,050.00 | 9,825.00 | 8,975.00 | 9,825.00 | 103,815,300 | 0 |
| 21-Nov-2025 | 8,925.00 | 8,950.00 | 8,800.00 | 8,950.00 | 16,033,600 | 0 |
| 20-Nov-2025 | 8,950.00 | 9,075.00 | 8,925.00 | 8,950.00 | 14,593,300 | 0 |
| 19-Nov-2025 | 8,750.00 | 9,125.00 | 8,750.00 | 8,925.00 | 32,515,000 | 0 |
| 18-Nov-2025 | 9,075.00 | 9,075.00 | 8,700.00 | 8,750.00 | 32,629,100 | 0 |
| 17-Nov-2025 | 9,025.00 | 9,225.00 | 8,925.00 | 9,075.00 | 21,574,700 | 0 |
| 14-Nov-2025 | 9,125.00 | 9,250.00 | 8,975.00 | 9,025.00 | 28,722,300 | 0 |
| 13-Nov-2025 | 8,950.00 | 9,250.00 | 8,825.00 | 9,100.00 | 50,682,900 | 0 |
| 12-Nov-2025 | 8,750.00 | 9,075.00 | 8,625.00 | 8,800.00 | 43,347,600 | 0 |
| 11-Nov-2025 | 8,800.00 | 8,875.00 | 8,500.00 | 8,700.00 | 40,530,800 | 0 |
| 10-Nov-2025 | 8,650.00 | 9,050.00 | 8,550.00 | 8,800.00 | 80,167,200 | 0 |
| 07-Nov-2025 | 7,950.00 | 8,725.00 | 7,900.00 | 8,550.00 | 114,080,900 | 0 |
| 06-Nov-2025 | 8,050.00 | 8,125.00 | 7,675.00 | 7,925.00 | 118,597,100 | 0 |
| 05-Nov-2025 | 7,250.00 | 7,600.00 | 7,125.00 | 7,600.00 | 76,693,400 | 0 |
| 04-Nov-2025 | 7,400.00 | 7,750.00 | 7,200.00 | 7,300.00 | 139,908,200 | 0 |
| 03-Nov-2025 | 6,800.00 | 7,375.00 | 6,800.00 | 7,300.00 | 69,127,700 | 0 |
| 31-Oct-2025 | 6,850.00 | 6,950.00 | 6,700.00 | 6,800.00 | 26,655,800 | 0 |
| 30-Oct-2025 | 7,000.00 | 7,050.00 | 6,800.00 | 6,800.00 | 28,305,600 | 0 |
| 29-Oct-2025 | 6,600.00 | 6,950.00 | 6,575.00 | 6,950.00 | 54,041,600 | 0 |
| 28-Oct-2025 | 6,575.00 | 6,800.00 | 6,175.00 | 6,550.00 | 92,052,500 | 0 |
| 27-Oct-2025 | 7,225.00 | 7,375.00 | 6,100.00 | 6,475.00 | 357,028,400 | 0 |
| 24-Oct-2025 | 7,250.00 | 7,550.00 | 7,125.00 | 7,150.00 | 48,095,000 | 0 |
| 23-Oct-2025 | 7,600.00 | 7,750.00 | 7,150.00 | 7,250.00 | 104,234,900 | 0 |
| 22-Oct-2025 | 7,075.00 | 7,500.00 | 6,800.00 | 7,500.00 | 137,188,300 | 0 |
| 21-Oct-2025 | 6,775.00 | 7,100.00 | 6,775.00 | 6,875.00 | 45,997,300 | 0 |
| 20-Oct-2025 | 6,900.00 | 7,100.00 | 6,700.00 | 6,775.00 | 54,061,800 | 0 |
| 17-Oct-2025 | 7,075.00 | 7,100.00 | 6,575.00 | 6,650.00 | 80,748,000 | 0 |
| 16-Oct-2025 | 6,900.00 | 7,150.00 | 6,825.00 | 7,000.00 | 53,577,100 | 0 |
| 15-Oct-2025 | 6,700.00 | 7,075.00 | 6,350.00 | 6,700.00 | 73,494,000 | 0 |
| 14-Oct-2025 | 7,250.00 | 7,325.00 | 6,000.00 | 6,700.00 | 122,711,400 | 0 |
| 13-Oct-2025 | 6,950.00 | 7,325.00 | 6,900.00 | 7,050.00 | 60,714,900 | 0 |
| 10-Oct-2025 | 7,100.00 | 7,200.00 | 6,900.00 | 7,075.00 | 47,718,600 | 0 |
| 09-Oct-2025 | 7,400.00 | 7,500.00 | 6,800.00 | 7,075.00 | 52,779,900 | 0 |
| 08-Oct-2025 | 7,375.00 | 7,425.00 | 6,750.00 | 7,325.00 | 63,677,700 | 0 |
| 07-Oct-2025 | 7,375.00 | 7,650.00 | 7,200.00 | 7,275.00 | 130,531,200 | 0 |
| 06-Oct-2025 | 7,150.00 | 7,150.00 | 7,150.00 | 7,150.00 | 0 | 0 |
| 03-Oct-2025 | 6,750.00 | 7,275.00 | 6,750.00 | 7,150.00 | 72,184,000 | 0 |
| 02-Oct-2025 | 6,650.00 | 6,950.00 | 6,500.00 | 6,750.00 | 40,690,300 | 0 |
| 01-Oct-2025 | 6,800.00 | 6,900.00 | 6,600.00 | 6,625.00 | 35,053,600 | 0 |
| 30-Sep-2025 | 6,925.00 | 7,025.00 | 6,550.00 | 6,775.00 | 61,096,100 | 0 |
| 29-Sep-2025 | 6,850.00 | 7,350.00 | 6,750.00 | 6,850.00 | 103,372,900 | 0 |
| 26-Sep-2025 | 6,200.00 | 6,800.00 | 6,200.00 | 6,650.00 | 72,286,500 | 0 |
| 25-Sep-2025 | 6,475.00 | 6,725.00 | 6,100.00 | 6,175.00 | 100,440,300 | 0 |
| 24-Sep-2025 | 6,000.00 | 6,975.00 | 5,950.00 | 6,475.00 | 210,347,400 | 0 |
| 23-Sep-2025 | 5,675.00 | 6,425.00 | 5,450.00 | 6,175.00 | 130,532,300 | 0 |
| 22-Sep-2025 | 5,400.00 | 5,600.00 | 5,300.00 | 5,475.00 | 96,555,800 | 0 |
| 19-Sep-2025 | 5,175.00 | 5,675.00 | 4,970.00 | 5,300.00 | 174,129,400 | 0 |
| 18-Sep-2025 | 4,540.00 | 5,250.00 | 4,540.00 | 5,150.00 | 220,682,400 | 0 |
| 17-Sep-2025 | 4,200.00 | 4,550.00 | 4,200.00 | 4,490.00 | 194,431,700 | 0 |
| 16-Sep-2025 | 4,160.00 | 4,230.00 | 4,120.00 | 4,190.00 | 83,638,300 | 0 |
| 15-Sep-2025 | 3,890.00 | 4,150.00 | 3,880.00 | 4,110.00 | 103,303,000 | 0 |
| 12-Sep-2025 | 3,750.00 | 3,920.00 | 3,750.00 | 3,870.00 | 74,013,200 | 0 |
| 11-Sep-2025 | 3,480.00 | 3,780.00 | 3,480.00 | 3,720.00 | 70,476,300 | 0 |
| 10-Sep-2025 | 3,510.00 | 3,530.00 | 3,460.00 | 3,480.00 | 21,712,400 | 0 |
| 09-Sep-2025 | 3,500.00 | 3,620.00 | 3,370.00 | 3,470.00 | 50,194,600 | 0 |
| 08-Sep-2025 | 3,690.00 | 3,710.00 | 3,520.00 | 3,520.00 | 35,700,800 | 0 |
| 04-Sep-2025 | 3,700.00 | 3,760.00 | 3,680.00 | 3,690.00 | 22,053,000 | 0 |
| 03-Sep-2025 | 3,800.00 | 3,820.00 | 3,700.00 | 3,700.00 | 16,986,200 | 0 |
| 02-Sep-2025 | 3,740.00 | 3,800.00 | 3,730.00 | 3,750.00 | 25,294,900 | 0 |
| 01-Sep-2025 | 3,540.00 | 3,800.00 | 3,520.00 | 3,700.00 | 76,104,800 | 0 |
| 29-Aug-2025 | 3,800.00 | 3,850.00 | 3,600.00 | 3,790.00 | 117,258,100 | 0 |
| 28-Aug-2025 | 4,000.00 | 4,020.00 | 3,880.00 | 3,910.00 | 39,927,800 | 0 |
| 27-Aug-2025 | 3,970.00 | 4,090.00 | 3,950.00 | 3,960.00 | 52,837,100 | 0 |
| 26-Aug-2025 | 4,000.00 | 4,010.00 | 3,910.00 | 4,010.00 | 104,270,500 | 0 |
| 25-Aug-2025 | 4,070.00 | 4,100.00 | 3,960.00 | 4,000.00 | 37,128,300 | 0 |
| 22-Aug-2025 | 4,100.00 | 4,120.00 | 4,050.00 | 4,050.00 | 26,128,400 | 0 |
| 21-Aug-2025 | 4,120.00 | 4,190.00 | 3,960.00 | 4,090.00 | 57,250,100 | 0 |
| 20-Aug-2025 | 4,060.00 | 4,190.00 | 3,990.00 | 4,100.00 | 99,941,800 | 0 |
| 19-Aug-2025 | 3,840.00 | 4,050.00 | 3,840.00 | 4,030.00 | 76,204,300 | 0 |
| 15-Aug-2025 | 4,080.00 | 4,090.00 | 3,810.00 | 3,810.00 | 81,850,800 | 0 |
| 14-Aug-2025 | 3,940.00 | 4,020.00 | 3,920.00 | 4,010.00 | 74,632,600 | 0 |
| 13-Aug-2025 | 3,910.00 | 4,060.00 | 3,850.00 | 3,910.00 | 136,944,100 | 0 |
| 12-Aug-2025 | 3,700.00 | 3,880.00 | 3,630.00 | 3,860.00 | 103,248,200 | 0 |
| 11-Aug-2025 | 3,750.00 | 3,780.00 | 3,670.00 | 3,710.00 | 27,975,600 | 0 |
| 08-Aug-2025 | 4,150.00 | 4,150.00 | 3,670.00 | 3,750.00 | 164,440,600 | 0 |
| 07-Aug-2025 | 3,570.00 | 3,580.00 | 3,390.00 | 3,440.00 | 69,643,700 | 0 |
| 06-Aug-2025 | 3,510.00 | 3,720.00 | 3,510.00 | 3,590.00 | 68,128,800 | 0 |
| 05-Aug-2025 | 3,630.00 | 3,680.00 | 3,350.00 | 3,480.00 | 94,201,700 | 0 |
| 04-Aug-2025 | 3,900.00 | 3,900.00 | 3,510.00 | 3,630.00 | 88,440,700 | 0 |
| 01-Aug-2025 | 3,830.00 | 3,960.00 | 3,780.00 | 3,910.00 | 63,230,100 | 0 |
| 31-Jul-2025 | 3,830.00 | 3,890.00 | 3,680.00 | 3,780.00 | 40,114,900 | 0 |
| 30-Jul-2025 | 3,900.00 | 3,950.00 | 3,800.00 | 3,820.00 | 41,644,400 | 0 |
| 29-Jul-2025 | 3,940.00 | 3,950.00 | 3,850.00 | 3,900.00 | 56,356,300 | 0 |
| 28-Jul-2025 | 3,660.00 | 3,970.00 | 3,650.00 | 3,920.00 | 133,948,800 | 0 |
| 25-Jul-2025 | 3,700.00 | 3,750.00 | 3,550.00 | 3,620.00 | 82,630,300 | 0 |
| 24-Jul-2025 | 3,800.00 | 3,880.00 | 3,660.00 | 3,700.00 | 62,509,400 | 0 |
| 23-Jul-2025 | 3,800.00 | 3,850.00 | 3,570.00 | 3,780.00 | 103,953,100 | 0 |
| 22-Jul-2025 | 4,150.00 | 4,160.00 | 3,780.00 | 3,830.00 | 102,846,700 | 0 |