| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Dec-2025 | 4,820.00 | 4,860.00 | 4,750.00 | 4,770.00 | 187,700 | 0 |
| 09-Dec-2025 | 4,860.00 | 4,860.00 | 4,800.00 | 4,820.00 | 71,700 | 0 |
| 08-Dec-2025 | 4,870.00 | 4,870.00 | 4,840.00 | 4,860.00 | 100,400 | 0 |
| 05-Dec-2025 | 4,860.00 | 4,950.00 | 4,840.00 | 4,860.00 | 22,600 | 0 |
| 04-Dec-2025 | 4,880.00 | 4,880.00 | 4,860.00 | 4,860.00 | 61,600 | 0 |
| 03-Dec-2025 | 4,910.00 | 4,960.00 | 4,840.00 | 4,880.00 | 79,800 | 0 |
| 02-Dec-2025 | 4,880.00 | 4,940.00 | 4,880.00 | 4,900.00 | 91,600 | 0 |
| 01-Dec-2025 | 5,025.00 | 5,025.00 | 4,800.00 | 4,890.00 | 342,800 | 0 |
| 28-Nov-2025 | 5,025.00 | 5,075.00 | 4,990.00 | 5,025.00 | 36,800 | 0 |
| 27-Nov-2025 | 5,075.00 | 5,100.00 | 5,000.00 | 5,025.00 | 57,700 | 0 |
| 26-Nov-2025 | 5,050.00 | 5,075.00 | 4,990.00 | 5,050.00 | 87,400 | 0 |
| 25-Nov-2025 | 5,250.00 | 5,250.00 | 5,000.00 | 5,075.00 | 140,400 | 0 |
| 24-Nov-2025 | 5,025.00 | 5,400.00 | 4,970.00 | 5,175.00 | 566,600 | 0 |
| 21-Nov-2025 | 5,075.00 | 5,100.00 | 5,000.00 | 5,000.00 | 211,000 | 0 |
| 20-Nov-2025 | 5,225.00 | 5,225.00 | 5,075.00 | 5,075.00 | 227,100 | 0 |
| 19-Nov-2025 | 5,025.00 | 5,350.00 | 5,025.00 | 5,100.00 | 251,100 | 0 |
| 18-Nov-2025 | 5,050.00 | 5,225.00 | 4,990.00 | 5,100.00 | 371,300 | 0 |
| 17-Nov-2025 | 5,050.00 | 5,125.00 | 5,025.00 | 5,050.00 | 52,200 | 0 |
| 14-Nov-2025 | 5,125.00 | 5,125.00 | 5,050.00 | 5,050.00 | 52,900 | 0 |
| 13-Nov-2025 | 5,125.00 | 5,150.00 | 5,075.00 | 5,125.00 | 46,700 | 0 |
| 12-Nov-2025 | 5,100.00 | 5,125.00 | 5,000.00 | 5,125.00 | 89,700 | 0 |
| 11-Nov-2025 | 5,150.00 | 5,175.00 | 5,050.00 | 5,075.00 | 146,600 | 0 |
| 10-Nov-2025 | 5,125.00 | 5,200.00 | 5,100.00 | 5,150.00 | 83,600 | 0 |
| 07-Nov-2025 | 5,175.00 | 5,200.00 | 5,100.00 | 5,100.00 | 81,500 | 0 |
| 06-Nov-2025 | 5,200.00 | 5,225.00 | 5,050.00 | 5,125.00 | 37,900 | 0 |
| 05-Nov-2025 | 5,200.00 | 5,225.00 | 5,150.00 | 5,200.00 | 48,400 | 0 |
| 04-Nov-2025 | 5,200.00 | 5,250.00 | 5,175.00 | 5,200.00 | 76,900 | 0 |
| 03-Nov-2025 | 5,250.00 | 5,400.00 | 5,150.00 | 5,250.00 | 68,900 | 0 |
| 31-Oct-2025 | 5,500.00 | 5,500.00 | 5,225.00 | 5,225.00 | 283,000 | 0 |
| 30-Oct-2025 | 5,075.00 | 5,175.00 | 5,075.00 | 5,175.00 | 48,200 | 0 |
| 29-Oct-2025 | 5,100.00 | 5,200.00 | 5,050.00 | 5,125.00 | 76,500 | 0 |
| 28-Oct-2025 | 5,200.00 | 5,200.00 | 5,000.00 | 5,075.00 | 109,700 | 0 |
| 27-Oct-2025 | 5,325.00 | 5,325.00 | 5,050.00 | 5,175.00 | 249,300 | 0 |
| 24-Oct-2025 | 5,425.00 | 5,600.00 | 5,275.00 | 5,375.00 | 257,700 | 0 |
| 23-Oct-2025 | 5,300.00 | 5,525.00 | 5,250.00 | 5,425.00 | 407,600 | 0 |
| 22-Oct-2025 | 5,125.00 | 5,300.00 | 5,000.00 | 5,175.00 | 225,700 | 0 |
| 21-Oct-2025 | 5,075.00 | 5,400.00 | 5,000.00 | 5,100.00 | 209,800 | 0 |
| 20-Oct-2025 | 4,990.00 | 5,100.00 | 4,980.00 | 5,050.00 | 84,000 | 0 |
| 17-Oct-2025 | 5,300.00 | 5,450.00 | 4,950.00 | 4,990.00 | 422,300 | 0 |
| 16-Oct-2025 | 4,960.00 | 5,675.00 | 4,900.00 | 5,250.00 | 920,500 | 0 |
| 15-Oct-2025 | 4,900.00 | 4,990.00 | 4,850.00 | 4,870.00 | 22,600 | 0 |
| 14-Oct-2025 | 5,025.00 | 5,075.00 | 4,840.00 | 4,900.00 | 192,300 | 0 |
| 13-Oct-2025 | 5,000.00 | 5,150.00 | 4,840.00 | 5,025.00 | 220,700 | 0 |
| 10-Oct-2025 | 4,920.00 | 5,075.00 | 4,920.00 | 5,000.00 | 210,800 | 0 |
| 09-Oct-2025 | 4,750.00 | 4,950.00 | 4,750.00 | 4,850.00 | 243,400 | 0 |
| 08-Oct-2025 | 4,830.00 | 4,950.00 | 4,740.00 | 4,750.00 | 187,600 | 0 |
| 07-Oct-2025 | 4,940.00 | 5,000.00 | 4,830.00 | 4,830.00 | 140,000 | 0 |
| 06-Oct-2025 | 5,175.00 | 5,175.00 | 4,910.00 | 4,940.00 | 497,800 | 0 |
| 03-Oct-2025 | 5,275.00 | 5,325.00 | 5,150.00 | 5,175.00 | 151,400 | 0 |
| 02-Oct-2025 | 5,250.00 | 5,350.00 | 5,250.00 | 5,250.00 | 110,200 | 0 |
| 01-Oct-2025 | 5,325.00 | 5,375.00 | 5,250.00 | 5,250.00 | 270,800 | 0 |
| 30-Sep-2025 | 5,525.00 | 5,525.00 | 5,375.00 | 5,375.00 | 115,100 | 0 |
| 29-Sep-2025 | 5,600.00 | 5,625.00 | 5,500.00 | 5,525.00 | 209,400 | 0 |
| 26-Sep-2025 | 5,575.00 | 6,075.00 | 5,500.00 | 5,550.00 | 577,300 | 0 |
| 25-Sep-2025 | 5,300.00 | 5,700.00 | 5,225.00 | 5,525.00 | 436,300 | 0 |
| 24-Sep-2025 | 5,325.00 | 5,425.00 | 5,150.00 | 5,300.00 | 165,000 | 0 |
| 23-Sep-2025 | 5,375.00 | 5,375.00 | 5,175.00 | 5,300.00 | 239,400 | 0 |
| 22-Sep-2025 | 5,475.00 | 5,500.00 | 5,350.00 | 5,375.00 | 124,700 | 0 |
| 19-Sep-2025 | 5,550.00 | 5,600.00 | 5,400.00 | 5,475.00 | 88,100 | 0 |
| 18-Sep-2025 | 5,675.00 | 5,700.00 | 5,500.00 | 5,500.00 | 126,500 | 0 |
| 17-Sep-2025 | 5,450.00 | 5,800.00 | 5,450.00 | 5,625.00 | 273,500 | 0 |
| 16-Sep-2025 | 5,600.00 | 5,625.00 | 5,400.00 | 5,450.00 | 118,900 | 0 |
| 15-Sep-2025 | 5,650.00 | 5,650.00 | 5,300.00 | 5,550.00 | 220,300 | 0 |
| 12-Sep-2025 | 5,675.00 | 5,725.00 | 5,600.00 | 5,650.00 | 159,300 | 0 |
| 11-Sep-2025 | 5,450.00 | 5,750.00 | 5,350.00 | 5,675.00 | 287,500 | 0 |
| 10-Sep-2025 | 5,275.00 | 5,475.00 | 5,000.00 | 5,400.00 | 375,300 | 0 |
| 09-Sep-2025 | 5,500.00 | 5,500.00 | 5,000.00 | 5,275.00 | 902,300 | 0 |
| 08-Sep-2025 | 5,850.00 | 5,850.00 | 5,525.00 | 5,600.00 | 341,100 | 0 |
| 04-Sep-2025 | 6,000.00 | 6,000.00 | 5,675.00 | 5,850.00 | 188,200 | 0 |
| 03-Sep-2025 | 6,050.00 | 6,100.00 | 5,825.00 | 5,975.00 | 210,800 | 0 |
| 02-Sep-2025 | 5,875.00 | 6,150.00 | 5,875.00 | 6,050.00 | 276,300 | 0 |
| 01-Sep-2025 | 5,250.00 | 6,000.00 | 5,250.00 | 5,800.00 | 456,600 | 0 |
| 29-Aug-2025 | 6,250.00 | 6,350.00 | 5,600.00 | 6,100.00 | 644,100 | 0 |
| 28-Aug-2025 | 6,100.00 | 6,500.00 | 5,975.00 | 6,175.00 | 912,000 | 0 |
| 27-Aug-2025 | 6,400.00 | 6,400.00 | 5,750.00 | 6,050.00 | 1,024,800 | 0 |
| 26-Aug-2025 | 6,875.00 | 6,875.00 | 6,150.00 | 6,350.00 | 931,700 | 0 |
| 25-Aug-2025 | 6,625.00 | 7,250.00 | 6,625.00 | 6,875.00 | 1,551,800 | 0 |
| 22-Aug-2025 | 7,250.00 | 7,250.00 | 5,700.00 | 6,625.00 | 4,147,500 | 0 |
| 21-Aug-2025 | 4,960.00 | 6,050.00 | 4,960.00 | 6,050.00 | 1,185,400 | 0 |
| 20-Aug-2025 | 4,410.00 | 4,950.00 | 4,410.00 | 4,850.00 | 956,400 | 0 |
| 19-Aug-2025 | 4,130.00 | 4,470.00 | 4,130.00 | 4,390.00 | 969,300 | 0 |
| 15-Aug-2025 | 4,250.00 | 4,300.00 | 4,130.00 | 4,130.00 | 244,800 | 0 |
| 14-Aug-2025 | 4,130.00 | 4,480.00 | 4,120.00 | 4,250.00 | 514,600 | 0 |
| 13-Aug-2025 | 4,180.00 | 4,180.00 | 4,100.00 | 4,130.00 | 85,600 | 0 |
| 12-Aug-2025 | 4,150.00 | 4,200.00 | 4,100.00 | 4,180.00 | 217,700 | 0 |
| 11-Aug-2025 | 4,020.00 | 4,290.00 | 4,020.00 | 4,150.00 | 326,900 | 0 |
| 08-Aug-2025 | 3,870.00 | 4,180.00 | 3,870.00 | 4,010.00 | 346,800 | 0 |
| 07-Aug-2025 | 3,860.00 | 3,890.00 | 3,860.00 | 3,870.00 | 76,000 | 0 |
| 06-Aug-2025 | 3,880.00 | 3,930.00 | 3,820.00 | 3,850.00 | 123,200 | 0 |
| 05-Aug-2025 | 3,900.00 | 3,940.00 | 3,850.00 | 3,870.00 | 109,200 | 0 |
| 04-Aug-2025 | 4,000.00 | 4,000.00 | 3,870.00 | 3,890.00 | 460,100 | 0 |
| 01-Aug-2025 | 4,190.00 | 4,250.00 | 3,950.00 | 3,990.00 | 417,200 | 0 |
| 31-Jul-2025 | 4,000.00 | 4,600.00 | 3,900.00 | 4,190.00 | 1,619,900 | 0 |
| 30-Jul-2025 | 3,620.00 | 4,000.00 | 3,620.00 | 3,790.00 | 892,600 | 0 |
| 29-Jul-2025 | 3,600.00 | 3,610.00 | 3,570.00 | 3,600.00 | 84,500 | 0 |
| 28-Jul-2025 | 3,630.00 | 3,630.00 | 3,580.00 | 3,600.00 | 141,800 | 0 |
| 25-Jul-2025 | 3,580.00 | 3,720.00 | 3,570.00 | 3,610.00 | 52,800 | 0 |
| 24-Jul-2025 | 3,560.00 | 3,630.00 | 3,540.00 | 3,560.00 | 46,500 | 0 |
| 23-Jul-2025 | 3,640.00 | 3,650.00 | 3,540.00 | 3,570.00 | 45,400 | 0 |
| 22-Jul-2025 | 3,670.00 | 3,670.00 | 3,550.00 | 3,570.00 | 105,100 | 0 |