| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 11-Dec-2025 | 6,500.00 | 6,700.00 | 6,325.00 | 6,500.00 | 59,294,000 | 0 |
| 10-Dec-2025 | 7,000.00 | 7,050.00 | 6,425.00 | 6,425.00 | 79,108,700 | 0 |
| 09-Dec-2025 | 6,825.00 | 7,000.00 | 6,525.00 | 6,875.00 | 88,700,400 | 0 |
| 08-Dec-2025 | 6,550.00 | 6,875.00 | 6,550.00 | 6,775.00 | 54,898,000 | 0 |
| 05-Dec-2025 | 6,475.00 | 6,625.00 | 6,400.00 | 6,450.00 | 24,700,500 | 0 |
| 04-Dec-2025 | 6,700.00 | 6,750.00 | 6,425.00 | 6,500.00 | 46,344,600 | 0 |
| 03-Dec-2025 | 6,450.00 | 6,750.00 | 6,450.00 | 6,600.00 | 43,961,200 | 0 |
| 02-Dec-2025 | 6,575.00 | 6,700.00 | 6,350.00 | 6,400.00 | 34,314,500 | 0 |
| 01-Dec-2025 | 6,750.00 | 6,875.00 | 6,425.00 | 6,550.00 | 61,028,600 | 0 |
| 28-Nov-2025 | 6,400.00 | 6,825.00 | 6,175.00 | 6,600.00 | 95,397,200 | 0 |
| 27-Nov-2025 | 6,825.00 | 7,300.00 | 6,475.00 | 6,600.00 | 230,897,900 | 0 |
| 26-Nov-2025 | 5,550.00 | 6,500.00 | 5,550.00 | 6,500.00 | 191,708,700 | 0 |
| 25-Nov-2025 | 5,125.00 | 5,450.00 | 5,050.00 | 5,425.00 | 91,594,300 | 0 |
| 24-Nov-2025 | 5,000.00 | 5,300.00 | 4,990.00 | 5,000.00 | 131,635,000 | 0 |
| 21-Nov-2025 | 4,950.00 | 5,050.00 | 4,840.00 | 4,910.00 | 78,620,400 | 0 |
| 20-Nov-2025 | 4,830.00 | 5,000.00 | 4,750.00 | 4,990.00 | 81,242,100 | 0 |
| 19-Nov-2025 | 4,660.00 | 4,830.00 | 4,660.00 | 4,740.00 | 30,248,400 | 0 |
| 18-Nov-2025 | 4,680.00 | 4,770.00 | 4,550.00 | 4,620.00 | 35,799,300 | 0 |
| 17-Nov-2025 | 4,750.00 | 4,860.00 | 4,690.00 | 4,690.00 | 34,828,000 | 0 |
| 14-Nov-2025 | 4,760.00 | 4,890.00 | 4,720.00 | 4,760.00 | 41,278,200 | 0 |
| 13-Nov-2025 | 4,780.00 | 4,950.00 | 4,780.00 | 4,820.00 | 53,180,700 | 0 |
| 12-Nov-2025 | 5,000.00 | 5,150.00 | 4,720.00 | 4,760.00 | 75,266,500 | 0 |
| 11-Nov-2025 | 5,000.00 | 5,200.00 | 4,800.00 | 5,000.00 | 91,790,200 | 0 |
| 10-Nov-2025 | 4,750.00 | 5,050.00 | 4,710.00 | 4,990.00 | 132,945,200 | 0 |
| 07-Nov-2025 | 4,310.00 | 4,630.00 | 4,260.00 | 4,600.00 | 70,177,800 | 0 |
| 06-Nov-2025 | 4,320.00 | 4,470.00 | 4,160.00 | 4,310.00 | 86,701,500 | 0 |
| 05-Nov-2025 | 4,090.00 | 4,170.00 | 4,010.00 | 4,090.00 | 25,736,200 | 0 |
| 04-Nov-2025 | 4,120.00 | 4,270.00 | 4,080.00 | 4,170.00 | 49,112,400 | 0 |
| 03-Nov-2025 | 4,080.00 | 4,210.00 | 4,050.00 | 4,080.00 | 35,359,000 | 0 |
| 31-Oct-2025 | 4,030.00 | 4,140.00 | 3,960.00 | 4,050.00 | 22,379,700 | 0 |
| 30-Oct-2025 | 4,000.00 | 4,220.00 | 3,950.00 | 4,000.00 | 49,258,000 | 0 |
| 29-Oct-2025 | 4,010.00 | 4,060.00 | 3,900.00 | 3,910.00 | 25,289,200 | 0 |
| 28-Oct-2025 | 3,860.00 | 4,100.00 | 3,750.00 | 4,010.00 | 49,939,700 | 0 |
| 27-Oct-2025 | 4,490.00 | 4,520.00 | 3,780.00 | 3,890.00 | 126,945,100 | 0 |
| 24-Oct-2025 | 4,380.00 | 4,620.00 | 4,330.00 | 4,440.00 | 64,989,600 | 0 |
| 23-Oct-2025 | 4,600.00 | 4,600.00 | 4,340.00 | 4,360.00 | 56,901,600 | 0 |
| 22-Oct-2025 | 4,570.00 | 4,600.00 | 4,270.00 | 4,530.00 | 55,727,600 | 0 |
| 21-Oct-2025 | 4,500.00 | 4,740.00 | 4,470.00 | 4,550.00 | 59,493,300 | 0 |
| 20-Oct-2025 | 4,530.00 | 4,740.00 | 4,370.00 | 4,500.00 | 58,124,200 | 0 |
| 17-Oct-2025 | 4,860.00 | 4,930.00 | 4,340.00 | 4,450.00 | 120,756,400 | 0 |
| 16-Oct-2025 | 5,350.00 | 5,450.00 | 4,860.00 | 4,890.00 | 96,280,500 | 0 |
| 15-Oct-2025 | 4,790.00 | 5,250.00 | 4,510.00 | 5,225.00 | 179,101,700 | 0 |
| 14-Oct-2025 | 5,950.00 | 5,975.00 | 4,830.00 | 4,840.00 | 198,671,000 | 0 |
| 13-Oct-2025 | 5,675.00 | 5,675.00 | 5,675.00 | 5,675.00 | 0 | 0 |
| 10-Oct-2025 | 5,275.00 | 6,000.00 | 5,275.00 | 5,675.00 | 137,458,200 | 0 |
| 09-Oct-2025 | 5,350.00 | 5,675.00 | 4,970.00 | 5,225.00 | 124,219,400 | 0 |
| 08-Oct-2025 | 5,100.00 | 5,700.00 | 4,860.00 | 5,250.00 | 210,543,200 | 0 |
| 07-Oct-2025 | 4,620.00 | 5,050.00 | 4,350.00 | 5,000.00 | 127,751,900 | 0 |
| 06-Oct-2025 | 4,150.00 | 4,800.00 | 4,120.00 | 4,620.00 | 261,108,000 | 0 |
| 03-Oct-2025 | 3,300.00 | 4,070.00 | 3,230.00 | 4,070.00 | 391,153,700 | 0 |
| 02-Oct-2025 | 3,000.00 | 3,290.00 | 2,960.00 | 3,260.00 | 137,009,600 | 0 |
| 01-Oct-2025 | 3,240.00 | 3,380.00 | 3,000.00 | 3,020.00 | 155,594,700 | 0 |
| 30-Sep-2025 | 2,790.00 | 3,270.00 | 2,780.00 | 3,170.00 | 255,877,100 | 0 |
| 29-Sep-2025 | 2,750.00 | 2,810.00 | 2,730.00 | 2,760.00 | 23,606,300 | 0 |
| 26-Sep-2025 | 2,710.00 | 2,790.00 | 2,700.00 | 2,740.00 | 20,810,300 | 0 |
| 25-Sep-2025 | 2,850.00 | 2,870.00 | 2,730.00 | 2,750.00 | 24,297,900 | 0 |
| 24-Sep-2025 | 2,850.00 | 2,910.00 | 2,820.00 | 2,830.00 | 30,987,800 | 0 |
| 23-Sep-2025 | 2,910.00 | 2,910.00 | 2,810.00 | 2,840.00 | 34,031,800 | 0 |
| 22-Sep-2025 | 2,960.00 | 2,970.00 | 2,880.00 | 2,890.00 | 28,262,600 | 0 |
| 19-Sep-2025 | 2,950.00 | 3,020.00 | 2,850.00 | 2,950.00 | 53,947,600 | 0 |
| 18-Sep-2025 | 2,860.00 | 3,070.00 | 2,850.00 | 2,940.00 | 90,641,400 | 0 |
| 17-Sep-2025 | 2,840.00 | 2,950.00 | 2,810.00 | 2,840.00 | 47,192,400 | 0 |
| 16-Sep-2025 | 2,900.00 | 2,920.00 | 2,800.00 | 2,810.00 | 29,640,700 | 0 |
| 15-Sep-2025 | 2,860.00 | 2,950.00 | 2,850.00 | 2,880.00 | 45,236,400 | 0 |
| 12-Sep-2025 | 2,810.00 | 2,920.00 | 2,790.00 | 2,830.00 | 46,364,900 | 0 |
| 11-Sep-2025 | 2,850.00 | 2,850.00 | 2,770.00 | 2,790.00 | 27,610,800 | 0 |
| 10-Sep-2025 | 2,740.00 | 2,870.00 | 2,720.00 | 2,830.00 | 60,079,300 | 0 |
| 09-Sep-2025 | 2,700.00 | 2,780.00 | 2,670.00 | 2,700.00 | 31,196,700 | 0 |
| 08-Sep-2025 | 2,760.00 | 2,840.00 | 2,650.00 | 2,700.00 | 51,692,500 | 0 |
| 04-Sep-2025 | 2,730.00 | 2,880.00 | 2,690.00 | 2,710.00 | 84,956,500 | 0 |
| 03-Sep-2025 | 2,700.00 | 2,750.00 | 2,620.00 | 2,700.00 | 20,883,900 | 0 |
| 02-Sep-2025 | 2,620.00 | 2,700.00 | 2,610.00 | 2,680.00 | 16,433,100 | 0 |
| 01-Sep-2025 | 2,500.00 | 2,660.00 | 2,400.00 | 2,580.00 | 31,077,900 | 0 |
| 29-Aug-2025 | 2,690.00 | 2,700.00 | 2,530.00 | 2,630.00 | 41,829,400 | 0 |
| 28-Aug-2025 | 2,740.00 | 2,800.00 | 2,730.00 | 2,730.00 | 14,858,100 | 0 |
| 27-Aug-2025 | 2,810.00 | 2,860.00 | 2,720.00 | 2,730.00 | 26,894,400 | 0 |
| 26-Aug-2025 | 2,680.00 | 2,830.00 | 2,660.00 | 2,810.00 | 54,188,500 | 0 |
| 25-Aug-2025 | 2,730.00 | 2,750.00 | 2,660.00 | 2,670.00 | 33,614,900 | 0 |
| 22-Aug-2025 | 2,760.00 | 2,770.00 | 2,700.00 | 2,710.00 | 24,461,500 | 0 |
| 21-Aug-2025 | 2,890.00 | 2,920.00 | 2,710.00 | 2,750.00 | 53,007,800 | 0 |
| 20-Aug-2025 | 2,950.00 | 2,980.00 | 2,880.00 | 2,880.00 | 26,928,900 | 0 |
| 19-Aug-2025 | 2,940.00 | 3,080.00 | 2,910.00 | 2,930.00 | 41,075,000 | 0 |
| 15-Aug-2025 | 3,200.00 | 3,210.00 | 2,920.00 | 2,920.00 | 103,079,000 | 0 |
| 14-Aug-2025 | 2,970.00 | 3,130.00 | 2,910.00 | 3,130.00 | 68,291,900 | 0 |
| 13-Aug-2025 | 3,100.00 | 3,270.00 | 2,950.00 | 2,970.00 | 169,555,200 | 0 |
| 12-Aug-2025 | 2,640.00 | 3,190.00 | 2,620.00 | 3,080.00 | 222,365,200 | 0 |
| 11-Aug-2025 | 2,650.00 | 2,700.00 | 2,590.00 | 2,610.00 | 26,667,300 | 0 |
| 08-Aug-2025 | 2,950.00 | 2,950.00 | 2,630.00 | 2,650.00 | 56,674,900 | 0 |
| 07-Aug-2025 | 2,640.00 | 2,670.00 | 2,600.00 | 2,600.00 | 24,107,400 | 0 |
| 06-Aug-2025 | 2,660.00 | 2,730.00 | 2,610.00 | 2,640.00 | 29,913,100 | 0 |
| 05-Aug-2025 | 2,740.00 | 2,780.00 | 2,560.00 | 2,640.00 | 75,274,500 | 0 |
| 04-Aug-2025 | 2,960.00 | 3,000.00 | 2,610.00 | 2,740.00 | 153,717,800 | 0 |
| 01-Aug-2025 | 2,630.00 | 2,940.00 | 2,630.00 | 2,880.00 | 189,737,000 | 0 |
| 31-Jul-2025 | 2,560.00 | 2,650.00 | 2,540.00 | 2,610.00 | 59,145,200 | 0 |
| 30-Jul-2025 | 2,520.00 | 2,620.00 | 2,510.00 | 2,530.00 | 68,157,800 | 0 |
| 29-Jul-2025 | 2,420.00 | 2,540.00 | 2,410.00 | 2,500.00 | 42,865,500 | 0 |
| 28-Jul-2025 | 2,340.00 | 2,430.00 | 2,340.00 | 2,380.00 | 19,559,500 | 0 |
| 25-Jul-2025 | 2,400.00 | 2,410.00 | 2,310.00 | 2,330.00 | 16,745,100 | 0 |
| 24-Jul-2025 | 2,370.00 | 2,420.00 | 2,340.00 | 2,370.00 | 20,870,500 | 0 |
| 23-Jul-2025 | 2,500.00 | 2,520.00 | 2,340.00 | 2,360.00 | 45,751,100 | 0 |