| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Dec-2025 | 7,525.00 | 7,550.00 | 7,500.00 | 7,500.00 | 1,689,700 | 0 |
| 09-Dec-2025 | 7,550.00 | 7,550.00 | 7,500.00 | 7,525.00 | 1,447,300 | 0 |
| 08-Dec-2025 | 7,575.00 | 7,575.00 | 7,500.00 | 7,550.00 | 1,581,300 | 0 |
| 05-Dec-2025 | 7,550.00 | 7,575.00 | 7,500.00 | 7,575.00 | 1,378,800 | 0 |
| 04-Dec-2025 | 7,450.00 | 7,550.00 | 7,450.00 | 7,550.00 | 2,835,700 | 0 |
| 03-Dec-2025 | 7,425.00 | 7,450.00 | 7,400.00 | 7,425.00 | 1,576,500 | 0 |
| 02-Dec-2025 | 7,425.00 | 7,450.00 | 7,400.00 | 7,425.00 | 2,918,800 | 0 |
| 01-Dec-2025 | 7,500.00 | 7,500.00 | 7,400.00 | 7,425.00 | 3,376,300 | 0 |
| 28-Nov-2025 | 7,450.00 | 7,475.00 | 7,375.00 | 7,450.00 | 3,179,500 | 0 |
| 27-Nov-2025 | 7,325.00 | 7,475.00 | 7,325.00 | 7,400.00 | 4,786,100 | 0 |
| 26-Nov-2025 | 7,325.00 | 7,375.00 | 7,325.00 | 7,350.00 | 2,364,400 | 0 |
| 25-Nov-2025 | 7,325.00 | 7,375.00 | 7,325.00 | 7,325.00 | 4,448,600 | 0 |
| 24-Nov-2025 | 7,325.00 | 7,400.00 | 7,300.00 | 7,325.00 | 7,764,900 | 0 |
| 21-Nov-2025 | 7,500.00 | 7,500.00 | 7,325.00 | 7,350.00 | 8,053,700 | 0 |
| 20-Nov-2025 | 7,800.00 | 7,800.00 | 7,325.00 | 7,350.00 | 40,705,400 | 0 |
| 19-Nov-2025 | 6,200.00 | 7,225.00 | 6,200.00 | 7,225.00 | 26,089,500 | 0 |
| 18-Nov-2025 | 5,850.00 | 6,025.00 | 5,750.00 | 6,025.00 | 2,851,900 | 0 |
| 17-Nov-2025 | 5,800.00 | 5,900.00 | 5,725.00 | 5,850.00 | 2,214,400 | 0 |
| 14-Nov-2025 | 5,925.00 | 5,975.00 | 5,800.00 | 5,800.00 | 2,299,400 | 0 |
| 13-Nov-2025 | 5,825.00 | 5,950.00 | 5,825.00 | 5,925.00 | 1,428,600 | 0 |
| 12-Nov-2025 | 5,850.00 | 5,950.00 | 5,775.00 | 5,825.00 | 1,378,300 | 0 |
| 11-Nov-2025 | 6,000.00 | 6,050.00 | 5,800.00 | 5,850.00 | 1,557,800 | 0 |
| 10-Nov-2025 | 5,400.00 | 6,150.00 | 5,400.00 | 5,950.00 | 12,578,400 | 0 |
| 07-Nov-2025 | 5,200.00 | 5,450.00 | 5,100.00 | 5,350.00 | 2,399,700 | 0 |
| 06-Nov-2025 | 5,050.00 | 5,225.00 | 4,990.00 | 5,175.00 | 1,470,900 | 0 |
| 05-Nov-2025 | 5,100.00 | 5,125.00 | 4,990.00 | 5,050.00 | 856,000 | 0 |
| 04-Nov-2025 | 5,075.00 | 5,175.00 | 5,025.00 | 5,075.00 | 1,166,900 | 0 |
| 03-Nov-2025 | 5,000.00 | 5,075.00 | 4,970.00 | 5,025.00 | 1,314,400 | 0 |
| 31-Oct-2025 | 5,225.00 | 5,375.00 | 5,025.00 | 5,025.00 | 1,565,300 | 0 |
| 30-Oct-2025 | 5,075.00 | 5,200.00 | 4,970.00 | 5,125.00 | 2,222,300 | 0 |
| 29-Oct-2025 | 5,100.00 | 5,225.00 | 5,025.00 | 5,075.00 | 1,790,900 | 0 |
| 28-Oct-2025 | 5,100.00 | 5,250.00 | 5,025.00 | 5,100.00 | 1,779,000 | 0 |
| 27-Oct-2025 | 5,250.00 | 5,275.00 | 4,920.00 | 5,100.00 | 3,178,100 | 0 |
| 24-Oct-2025 | 5,375.00 | 5,400.00 | 5,150.00 | 5,200.00 | 4,560,500 | 0 |
| 23-Oct-2025 | 5,625.00 | 5,625.00 | 5,325.00 | 5,375.00 | 3,059,100 | 0 |
| 22-Oct-2025 | 5,600.00 | 5,750.00 | 5,525.00 | 5,550.00 | 3,194,000 | 0 |
| 21-Oct-2025 | 5,625.00 | 5,775.00 | 5,400.00 | 5,575.00 | 2,200,600 | 0 |
| 20-Oct-2025 | 5,125.00 | 5,775.00 | 5,125.00 | 5,600.00 | 5,679,200 | 0 |
| 17-Oct-2025 | 5,225.00 | 5,275.00 | 5,025.00 | 5,125.00 | 1,732,800 | 0 |
| 16-Oct-2025 | 4,980.00 | 5,200.00 | 4,890.00 | 5,175.00 | 3,712,100 | 0 |
| 15-Oct-2025 | 4,840.00 | 5,000.00 | 4,840.00 | 4,950.00 | 1,510,200 | 0 |
| 14-Oct-2025 | 4,820.00 | 4,890.00 | 4,750.00 | 4,830.00 | 1,325,000 | 0 |
| 13-Oct-2025 | 4,720.00 | 4,980.00 | 4,710.00 | 4,800.00 | 1,236,400 | 0 |
| 10-Oct-2025 | 4,880.00 | 4,880.00 | 4,690.00 | 4,740.00 | 1,766,400 | 0 |
| 09-Oct-2025 | 4,910.00 | 4,980.00 | 4,850.00 | 4,880.00 | 2,599,100 | 0 |
| 08-Oct-2025 | 5,000.00 | 5,300.00 | 4,930.00 | 4,930.00 | 2,376,000 | 0 |
| 07-Oct-2025 | 4,890.00 | 4,970.00 | 4,850.00 | 4,950.00 | 2,872,800 | 0 |
| 06-Oct-2025 | 5,100.00 | 5,150.00 | 4,860.00 | 4,890.00 | 3,370,300 | 0 |
| 03-Oct-2025 | 4,750.00 | 5,175.00 | 4,730.00 | 5,075.00 | 2,765,800 | 0 |
| 02-Oct-2025 | 4,750.00 | 4,820.00 | 4,580.00 | 4,710.00 | 3,961,900 | 0 |
| 01-Oct-2025 | 4,860.00 | 4,880.00 | 4,730.00 | 4,750.00 | 2,640,700 | 0 |
| 30-Sep-2025 | 5,075.00 | 5,125.00 | 4,770.00 | 4,860.00 | 3,768,500 | 0 |
| 29-Sep-2025 | 5,225.00 | 5,325.00 | 5,000.00 | 5,075.00 | 2,193,300 | 0 |
| 26-Sep-2025 | 5,375.00 | 5,450.00 | 5,000.00 | 5,200.00 | 4,599,000 | 0 |
| 25-Sep-2025 | 4,750.00 | 5,500.00 | 4,680.00 | 5,325.00 | 9,590,800 | 0 |
| 24-Sep-2025 | 4,710.00 | 4,770.00 | 4,620.00 | 4,740.00 | 2,576,000 | 0 |
| 23-Sep-2025 | 4,680.00 | 4,700.00 | 4,600.00 | 4,700.00 | 2,116,400 | 0 |
| 22-Sep-2025 | 4,800.00 | 4,800.00 | 4,630.00 | 4,680.00 | 1,551,400 | 0 |
| 19-Sep-2025 | 4,790.00 | 4,870.00 | 4,650.00 | 4,710.00 | 1,431,200 | 0 |
| 18-Sep-2025 | 4,650.00 | 4,850.00 | 4,620.00 | 4,780.00 | 2,307,000 | 0 |
| 17-Sep-2025 | 4,590.00 | 4,720.00 | 4,570.00 | 4,640.00 | 2,383,200 | 0 |
| 16-Sep-2025 | 4,610.00 | 4,630.00 | 4,550.00 | 4,580.00 | 1,067,300 | 0 |
| 15-Sep-2025 | 4,700.00 | 4,700.00 | 4,510.00 | 4,610.00 | 1,586,800 | 0 |
| 12-Sep-2025 | 4,600.00 | 4,780.00 | 4,560.00 | 4,710.00 | 2,353,100 | 0 |
| 11-Sep-2025 | 5,400.00 | 5,400.00 | 4,430.00 | 4,560.00 | 6,661,300 | 0 |
| 10-Sep-2025 | 4,540.00 | 4,680.00 | 4,200.00 | 4,340.00 | 2,855,200 | 0 |
| 09-Sep-2025 | 4,300.00 | 4,620.00 | 4,230.00 | 4,520.00 | 2,119,600 | 0 |
| 08-Sep-2025 | 4,360.00 | 4,380.00 | 4,330.00 | 4,350.00 | 1,599,400 | 0 |
| 04-Sep-2025 | 4,390.00 | 4,440.00 | 4,340.00 | 4,350.00 | 717,200 | 0 |
| 03-Sep-2025 | 4,350.00 | 4,450.00 | 4,280.00 | 4,390.00 | 1,847,000 | 0 |
| 02-Sep-2025 | 4,350.00 | 4,390.00 | 4,250.00 | 4,270.00 | 3,220,900 | 0 |
| 01-Sep-2025 | 4,440.00 | 4,440.00 | 4,220.00 | 4,300.00 | 3,998,700 | 0 |
| 29-Aug-2025 | 4,320.00 | 4,650.00 | 3,940.00 | 4,510.00 | 5,052,600 | 0 |
| 28-Aug-2025 | 4,600.00 | 4,600.00 | 4,200.00 | 4,330.00 | 6,938,800 | 0 |
| 27-Aug-2025 | 4,710.00 | 4,730.00 | 4,510.00 | 4,600.00 | 4,749,100 | 0 |
| 26-Aug-2025 | 4,680.00 | 4,800.00 | 4,650.00 | 4,700.00 | 4,533,300 | 0 |
| 25-Aug-2025 | 4,800.00 | 4,870.00 | 4,650.00 | 4,680.00 | 5,186,500 | 0 |
| 22-Aug-2025 | 4,840.00 | 4,970.00 | 4,700.00 | 4,780.00 | 9,629,400 | 0 |
| 21-Aug-2025 | 4,500.00 | 4,970.00 | 4,230.00 | 4,840.00 | 12,268,900 | 0 |
| 20-Aug-2025 | 4,090.00 | 4,500.00 | 4,040.00 | 4,500.00 | 15,141,700 | 0 |
| 19-Aug-2025 | 3,660.00 | 4,300.00 | 3,650.00 | 4,000.00 | 28,805,700 | 0 |
| 15-Aug-2025 | 3,490.00 | 3,770.00 | 3,490.00 | 3,610.00 | 13,992,900 | 0 |
| 14-Aug-2025 | 3,100.00 | 3,700.00 | 3,090.00 | 3,440.00 | 22,449,700 | 0 |
| 13-Aug-2025 | 2,990.00 | 3,150.00 | 2,960.00 | 2,960.00 | 4,141,500 | 0 |
| 12-Aug-2025 | 2,960.00 | 3,050.00 | 2,960.00 | 2,960.00 | 3,375,700 | 0 |
| 11-Aug-2025 | 2,890.00 | 3,010.00 | 2,890.00 | 2,960.00 | 2,736,700 | 0 |
| 08-Aug-2025 | 2,970.00 | 2,970.00 | 2,880.00 | 2,890.00 | 2,948,800 | 0 |
| 07-Aug-2025 | 2,980.00 | 3,000.00 | 2,940.00 | 2,970.00 | 413,600 | 0 |
| 06-Aug-2025 | 2,990.00 | 3,010.00 | 2,970.00 | 2,980.00 | 526,200 | 0 |
| 05-Aug-2025 | 3,010.00 | 3,030.00 | 2,960.00 | 2,990.00 | 627,900 | 0 |
| 04-Aug-2025 | 3,070.00 | 3,070.00 | 3,010.00 | 3,010.00 | 798,600 | 0 |
| 01-Aug-2025 | 3,000.00 | 3,070.00 | 2,930.00 | 3,060.00 | 1,294,500 | 0 |
| 31-Jul-2025 | 3,010.00 | 3,050.00 | 2,980.00 | 3,000.00 | 2,125,400 | 0 |
| 30-Jul-2025 | 2,930.00 | 3,050.00 | 2,930.00 | 3,000.00 | 5,801,600 | 0 |
| 29-Jul-2025 | 2,910.00 | 2,960.00 | 2,910.00 | 2,920.00 | 1,427,400 | 0 |
| 28-Jul-2025 | 2,820.00 | 2,940.00 | 2,800.00 | 2,900.00 | 1,564,200 | 0 |
| 25-Jul-2025 | 2,800.00 | 2,850.00 | 2,770.00 | 2,840.00 | 1,031,200 | 0 |
| 24-Jul-2025 | 2,780.00 | 2,810.00 | 2,760.00 | 2,800.00 | 893,600 | 0 |
| 23-Jul-2025 | 2,770.00 | 2,800.00 | 2,770.00 | 2,780.00 | 991,300 | 0 |
| 22-Jul-2025 | 2,790.00 | 2,800.00 | 2,760.00 | 2,770.00 | 486,300 | 0 |