| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 2,930.00 | 2,950.00 | 2,820.00 | 2,910.00 | 22,008,800 | 0 |
| 08-Dec-2025 | 2,980.00 | 3,000.00 | 2,890.00 | 2,890.00 | 12,113,300 | 0 |
| 05-Dec-2025 | 2,800.00 | 2,970.00 | 2,800.00 | 2,910.00 | 23,143,800 | 0 |
| 04-Dec-2025 | 2,890.00 | 2,890.00 | 2,760.00 | 2,800.00 | 18,783,000 | 0 |
| 03-Dec-2025 | 2,800.00 | 2,880.00 | 2,790.00 | 2,860.00 | 9,410,700 | 0 |
| 02-Dec-2025 | 2,860.00 | 2,870.00 | 2,750.00 | 2,810.00 | 32,008,900 | 0 |
| 01-Dec-2025 | 2,950.00 | 3,020.00 | 2,860.00 | 2,870.00 | 26,746,200 | 0 |
| 28-Nov-2025 | 2,850.00 | 2,960.00 | 2,810.00 | 2,910.00 | 26,293,600 | 0 |
| 27-Nov-2025 | 2,960.00 | 2,970.00 | 2,780.00 | 2,870.00 | 63,134,300 | 0 |
| 26-Nov-2025 | 2,560.00 | 2,970.00 | 2,480.00 | 2,960.00 | 167,419,400 | 0 |
| 25-Nov-2025 | 2,630.00 | 2,640.00 | 2,540.00 | 2,550.00 | 29,689,000 | 0 |
| 24-Nov-2025 | 2,700.00 | 2,710.00 | 2,590.00 | 2,620.00 | 9,573,400 | 0 |
| 21-Nov-2025 | 2,650.00 | 2,710.00 | 2,610.00 | 2,700.00 | 4,823,400 | 0 |
| 20-Nov-2025 | 2,710.00 | 2,750.00 | 2,650.00 | 2,650.00 | 5,823,300 | 0 |
| 19-Nov-2025 | 2,550.00 | 2,730.00 | 2,550.00 | 2,710.00 | 14,142,800 | 0 |
| 18-Nov-2025 | 2,570.00 | 2,610.00 | 2,540.00 | 2,540.00 | 6,843,100 | 0 |
| 17-Nov-2025 | 2,600.00 | 2,620.00 | 2,570.00 | 2,600.00 | 5,953,600 | 0 |
| 14-Nov-2025 | 2,660.00 | 2,670.00 | 2,590.00 | 2,600.00 | 11,247,900 | 0 |
| 13-Nov-2025 | 2,690.00 | 2,700.00 | 2,640.00 | 2,660.00 | 9,365,500 | 0 |
| 12-Nov-2025 | 2,690.00 | 2,710.00 | 2,660.00 | 2,690.00 | 7,622,100 | 0 |
| 11-Nov-2025 | 2,790.00 | 2,800.00 | 2,670.00 | 2,690.00 | 8,884,000 | 0 |
| 10-Nov-2025 | 2,910.00 | 2,910.00 | 2,740.00 | 2,760.00 | 17,773,200 | 0 |
| 07-Nov-2025 | 2,900.00 | 2,900.00 | 2,840.00 | 2,880.00 | 7,351,100 | 0 |
| 06-Nov-2025 | 2,820.00 | 2,920.00 | 2,810.00 | 2,890.00 | 13,178,600 | 0 |
| 05-Nov-2025 | 2,780.00 | 2,820.00 | 2,750.00 | 2,800.00 | 3,999,100 | 0 |
| 04-Nov-2025 | 2,800.00 | 2,820.00 | 2,740.00 | 2,770.00 | 8,576,000 | 0 |
| 03-Nov-2025 | 2,760.00 | 2,830.00 | 2,760.00 | 2,800.00 | 6,548,400 | 0 |
| 31-Oct-2025 | 2,740.00 | 2,770.00 | 2,690.00 | 2,760.00 | 4,936,400 | 0 |
| 30-Oct-2025 | 2,710.00 | 2,750.00 | 2,710.00 | 2,720.00 | 6,859,600 | 0 |
| 29-Oct-2025 | 2,710.00 | 2,770.00 | 2,690.00 | 2,710.00 | 6,267,900 | 0 |
| 28-Oct-2025 | 2,750.00 | 2,760.00 | 2,700.00 | 2,710.00 | 6,059,400 | 0 |
| 27-Oct-2025 | 2,690.00 | 2,780.00 | 2,640.00 | 2,740.00 | 9,539,300 | 0 |
| 24-Oct-2025 | 2,660.00 | 2,700.00 | 2,660.00 | 2,660.00 | 6,553,700 | 0 |
| 23-Oct-2025 | 2,560.00 | 2,700.00 | 2,560.00 | 2,660.00 | 10,952,700 | 0 |
| 22-Oct-2025 | 2,570.00 | 2,630.00 | 2,540.00 | 2,570.00 | 10,661,000 | 0 |
| 21-Oct-2025 | 2,550.00 | 2,610.00 | 2,500.00 | 2,570.00 | 6,144,800 | 0 |
| 20-Oct-2025 | 2,390.00 | 2,540.00 | 2,390.00 | 2,510.00 | 7,243,900 | 0 |
| 17-Oct-2025 | 2,400.00 | 2,430.00 | 2,380.00 | 2,390.00 | 5,295,800 | 0 |
| 16-Oct-2025 | 2,560.00 | 2,570.00 | 2,420.00 | 2,420.00 | 12,898,500 | 0 |
| 15-Oct-2025 | 2,460.00 | 2,560.00 | 2,420.00 | 2,560.00 | 13,771,900 | 0 |
| 14-Oct-2025 | 2,540.00 | 2,550.00 | 2,470.00 | 2,470.00 | 11,687,300 | 0 |
| 13-Oct-2025 | 2,560.00 | 2,580.00 | 2,530.00 | 2,540.00 | 4,141,600 | 0 |
| 10-Oct-2025 | 2,590.00 | 2,620.00 | 2,580.00 | 2,590.00 | 4,026,600 | 0 |
| 09-Oct-2025 | 2,580.00 | 2,620.00 | 2,560.00 | 2,580.00 | 8,507,800 | 0 |
| 08-Oct-2025 | 2,620.00 | 2,650.00 | 2,550.00 | 2,570.00 | 6,989,200 | 0 |
| 07-Oct-2025 | 2,720.00 | 2,720.00 | 2,590.00 | 2,610.00 | 12,309,300 | 0 |
| 06-Oct-2025 | 2,710.00 | 2,740.00 | 2,700.00 | 2,710.00 | 4,134,200 | 0 |
| 03-Oct-2025 | 2,740.00 | 2,740.00 | 2,690.00 | 2,710.00 | 6,035,200 | 0 |
| 02-Oct-2025 | 2,800.00 | 2,820.00 | 2,730.00 | 2,730.00 | 15,208,600 | 0 |
| 01-Oct-2025 | 2,840.00 | 2,880.00 | 2,810.00 | 2,820.00 | 5,232,800 | 0 |
| 30-Sep-2025 | 2,890.00 | 2,930.00 | 2,840.00 | 2,840.00 | 8,301,200 | 0 |
| 29-Sep-2025 | 2,860.00 | 2,890.00 | 2,820.00 | 2,880.00 | 3,938,400 | 0 |
| 26-Sep-2025 | 2,860.00 | 2,920.00 | 2,820.00 | 2,840.00 | 5,099,800 | 0 |
| 25-Sep-2025 | 2,890.00 | 2,910.00 | 2,860.00 | 2,860.00 | 4,813,300 | 0 |
| 24-Sep-2025 | 2,910.00 | 2,920.00 | 2,850.00 | 2,890.00 | 8,720,300 | 0 |
| 23-Sep-2025 | 2,930.00 | 2,930.00 | 2,880.00 | 2,910.00 | 5,299,700 | 0 |
| 22-Sep-2025 | 2,900.00 | 2,970.00 | 2,890.00 | 2,910.00 | 18,586,400 | 0 |
| 19-Sep-2025 | 2,900.00 | 2,910.00 | 2,840.00 | 2,870.00 | 7,641,500 | 0 |
| 18-Sep-2025 | 2,940.00 | 2,960.00 | 2,870.00 | 2,890.00 | 8,869,500 | 0 |
| 17-Sep-2025 | 2,930.00 | 2,940.00 | 2,890.00 | 2,940.00 | 8,486,400 | 0 |
| 16-Sep-2025 | 2,910.00 | 2,930.00 | 2,880.00 | 2,930.00 | 9,112,800 | 0 |
| 15-Sep-2025 | 2,900.00 | 2,950.00 | 2,890.00 | 2,890.00 | 7,844,800 | 0 |
| 12-Sep-2025 | 2,830.00 | 2,880.00 | 2,810.00 | 2,870.00 | 12,843,000 | 0 |
| 11-Sep-2025 | 2,780.00 | 2,820.00 | 2,710.00 | 2,780.00 | 7,999,300 | 0 |
| 10-Sep-2025 | 2,740.00 | 2,750.00 | 2,700.00 | 2,710.00 | 2,472,800 | 0 |
| 09-Sep-2025 | 2,780.00 | 2,780.00 | 2,700.00 | 2,740.00 | 7,483,600 | 0 |
| 08-Sep-2025 | 2,780.00 | 2,840.00 | 2,780.00 | 2,780.00 | 6,835,900 | 0 |
| 04-Sep-2025 | 2,820.00 | 2,840.00 | 2,770.00 | 2,780.00 | 5,462,200 | 0 |
| 03-Sep-2025 | 2,720.00 | 2,820.00 | 2,720.00 | 2,800.00 | 11,042,700 | 0 |
| 02-Sep-2025 | 2,750.00 | 2,780.00 | 2,680.00 | 2,710.00 | 4,721,700 | 0 |
| 01-Sep-2025 | 2,550.00 | 2,770.00 | 2,520.00 | 2,720.00 | 16,091,300 | 0 |
| 29-Aug-2025 | 2,720.00 | 2,740.00 | 2,620.00 | 2,650.00 | 9,746,800 | 0 |
| 28-Aug-2025 | 2,740.00 | 2,770.00 | 2,720.00 | 2,730.00 | 2,544,000 | 0 |
| 27-Aug-2025 | 2,770.00 | 2,790.00 | 2,710.00 | 2,730.00 | 5,168,300 | 0 |
| 26-Aug-2025 | 2,810.00 | 2,820.00 | 2,750.00 | 2,770.00 | 7,716,000 | 0 |
| 25-Aug-2025 | 2,760.00 | 2,830.00 | 2,750.00 | 2,810.00 | 7,464,800 | 0 |
| 22-Aug-2025 | 2,780.00 | 2,800.00 | 2,740.00 | 2,750.00 | 3,354,000 | 0 |
| 21-Aug-2025 | 2,820.00 | 2,840.00 | 2,730.00 | 2,770.00 | 14,605,200 | 0 |
| 20-Aug-2025 | 2,720.00 | 2,820.00 | 2,700.00 | 2,820.00 | 18,553,600 | 0 |
| 19-Aug-2025 | 2,590.00 | 2,700.00 | 2,580.00 | 2,700.00 | 8,079,800 | 0 |
| 15-Aug-2025 | 2,650.00 | 2,680.00 | 2,590.00 | 2,600.00 | 5,932,900 | 0 |
| 14-Aug-2025 | 2,630.00 | 2,750.00 | 2,630.00 | 2,650.00 | 11,278,200 | 0 |
| 13-Aug-2025 | 2,630.00 | 2,690.00 | 2,630.00 | 2,630.00 | 6,425,000 | 0 |
| 12-Aug-2025 | 2,700.00 | 2,700.00 | 2,630.00 | 2,630.00 | 9,249,100 | 0 |
| 11-Aug-2025 | 2,480.00 | 2,690.00 | 2,480.00 | 2,670.00 | 22,180,200 | 0 |
| 08-Aug-2025 | 2,500.00 | 2,520.00 | 2,480.00 | 2,480.00 | 2,452,600 | 0 |
| 07-Aug-2025 | 2,540.00 | 2,540.00 | 2,490.00 | 2,490.00 | 3,542,100 | 0 |
| 06-Aug-2025 | 2,500.00 | 2,550.00 | 2,500.00 | 2,520.00 | 2,641,000 | 0 |
| 05-Aug-2025 | 2,480.00 | 2,570.00 | 2,470.00 | 2,510.00 | 7,887,800 | 0 |
| 04-Aug-2025 | 2,510.00 | 2,510.00 | 2,460.00 | 2,460.00 | 3,147,500 | 0 |
| 01-Aug-2025 | 2,450.00 | 2,530.00 | 2,440.00 | 2,510.00 | 6,661,300 | 0 |
| 31-Jul-2025 | 2,510.00 | 2,530.00 | 2,460.00 | 2,460.00 | 6,951,300 | 0 |
| 30-Jul-2025 | 2,570.00 | 2,600.00 | 2,500.00 | 2,510.00 | 7,363,900 | 0 |
| 29-Jul-2025 | 2,480.00 | 2,570.00 | 2,460.00 | 2,560.00 | 10,159,900 | 0 |
| 28-Jul-2025 | 2,460.00 | 2,510.00 | 2,460.00 | 2,480.00 | 8,960,100 | 0 |
| 25-Jul-2025 | 2,510.00 | 2,530.00 | 2,460.00 | 2,470.00 | 7,552,100 | 0 |
| 24-Jul-2025 | 2,480.00 | 2,600.00 | 2,480.00 | 2,500.00 | 24,192,400 | 0 |
| 23-Jul-2025 | 2,440.00 | 2,490.00 | 2,390.00 | 2,470.00 | 14,640,100 | 0 |
| 22-Jul-2025 | 2,490.00 | 2,490.00 | 2,400.00 | 2,410.00 | 25,049,900 | 0 |
| 21-Jul-2025 | 2,600.00 | 2,600.00 | 2,470.00 | 2,490.00 | 24,063,600 | 0 |