| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Dec-2025 | 6,700.00 | 6,725.00 | 6,550.00 | 6,625.00 | 34,524,000 | 0 |
| 09-Dec-2025 | 6,775.00 | 6,775.00 | 6,450.00 | 6,600.00 | 38,482,800 | 0 |
| 08-Dec-2025 | 6,825.00 | 6,825.00 | 6,625.00 | 6,725.00 | 38,776,000 | 0 |
| 05-Dec-2025 | 6,725.00 | 6,900.00 | 6,700.00 | 6,700.00 | 67,707,300 | 0 |
| 04-Dec-2025 | 6,575.00 | 6,725.00 | 6,550.00 | 6,725.00 | 38,510,600 | 0 |
| 03-Dec-2025 | 6,600.00 | 6,650.00 | 6,550.00 | 6,600.00 | 24,386,200 | 0 |
| 02-Dec-2025 | 6,575.00 | 6,625.00 | 6,500.00 | 6,625.00 | 53,567,600 | 0 |
| 01-Dec-2025 | 6,375.00 | 6,500.00 | 6,325.00 | 6,375.00 | 38,669,000 | 0 |
| 28-Nov-2025 | 6,600.00 | 6,600.00 | 6,500.00 | 6,550.00 | 38,378,700 | 0 |
| 27-Nov-2025 | 6,600.00 | 6,600.00 | 6,450.00 | 6,575.00 | 23,737,100 | 0 |
| 26-Nov-2025 | 6,500.00 | 6,600.00 | 6,425.00 | 6,600.00 | 29,331,000 | 0 |
| 25-Nov-2025 | 6,425.00 | 6,475.00 | 6,375.00 | 6,450.00 | 20,954,400 | 0 |
| 24-Nov-2025 | 6,500.00 | 6,525.00 | 6,425.00 | 6,475.00 | 71,721,700 | 0 |
| 21-Nov-2025 | 6,400.00 | 6,425.00 | 6,325.00 | 6,425.00 | 43,653,200 | 0 |
| 20-Nov-2025 | 6,450.00 | 6,500.00 | 6,375.00 | 6,425.00 | 30,547,700 | 0 |
| 19-Nov-2025 | 6,425.00 | 6,475.00 | 6,275.00 | 6,400.00 | 45,476,700 | 0 |
| 18-Nov-2025 | 6,475.00 | 6,550.00 | 6,400.00 | 6,425.00 | 27,510,900 | 0 |
| 17-Nov-2025 | 6,400.00 | 6,500.00 | 6,375.00 | 6,450.00 | 40,681,500 | 0 |
| 14-Nov-2025 | 6,375.00 | 6,450.00 | 6,325.00 | 6,400.00 | 23,431,700 | 0 |
| 13-Nov-2025 | 6,425.00 | 6,425.00 | 6,350.00 | 6,375.00 | 21,200,000 | 0 |
| 12-Nov-2025 | 6,550.00 | 6,575.00 | 6,400.00 | 6,450.00 | 37,083,400 | 0 |
| 11-Nov-2025 | 6,550.00 | 6,600.00 | 6,450.00 | 6,525.00 | 43,529,600 | 0 |
| 10-Nov-2025 | 6,500.00 | 6,500.00 | 6,400.00 | 6,425.00 | 45,533,400 | 0 |
| 07-Nov-2025 | 6,325.00 | 6,450.00 | 6,300.00 | 6,425.00 | 42,960,800 | 0 |
| 06-Nov-2025 | 6,300.00 | 6,350.00 | 6,200.00 | 6,325.00 | 48,979,900 | 0 |
| 05-Nov-2025 | 6,250.00 | 6,325.00 | 6,175.00 | 6,250.00 | 43,439,100 | 0 |
| 04-Nov-2025 | 6,300.00 | 6,375.00 | 6,250.00 | 6,300.00 | 62,249,200 | 0 |
| 03-Nov-2025 | 6,150.00 | 6,450.00 | 6,150.00 | 6,350.00 | 59,085,000 | 0 |
| 31-Oct-2025 | 6,250.00 | 6,300.00 | 6,125.00 | 6,150.00 | 64,790,000 | 0 |
| 30-Oct-2025 | 6,425.00 | 6,450.00 | 6,250.00 | 6,275.00 | 28,976,800 | 0 |
| 29-Oct-2025 | 6,250.00 | 6,500.00 | 6,225.00 | 6,475.00 | 39,818,900 | 0 |
| 28-Oct-2025 | 6,600.00 | 6,600.00 | 6,275.00 | 6,325.00 | 37,953,500 | 0 |
| 27-Oct-2025 | 6,600.00 | 6,725.00 | 6,375.00 | 6,600.00 | 64,262,300 | 0 |
| 24-Oct-2025 | 6,375.00 | 6,675.00 | 6,350.00 | 6,575.00 | 93,344,500 | 0 |
| 23-Oct-2025 | 6,075.00 | 6,400.00 | 6,075.00 | 6,325.00 | 60,009,000 | 0 |
| 22-Oct-2025 | 6,050.00 | 6,300.00 | 6,000.00 | 6,175.00 | 98,615,300 | 0 |
| 21-Oct-2025 | 6,000.00 | 6,050.00 | 5,900.00 | 6,000.00 | 46,181,700 | 0 |
| 20-Oct-2025 | 5,625.00 | 5,925.00 | 5,625.00 | 5,925.00 | 29,959,700 | 0 |
| 17-Oct-2025 | 5,725.00 | 5,800.00 | 5,575.00 | 5,625.00 | 31,793,700 | 0 |
| 16-Oct-2025 | 5,850.00 | 5,850.00 | 5,750.00 | 5,750.00 | 15,044,500 | 0 |
| 15-Oct-2025 | 5,950.00 | 5,950.00 | 5,750.00 | 5,775.00 | 96,604,500 | 0 |
| 14-Oct-2025 | 5,800.00 | 6,025.00 | 5,800.00 | 5,825.00 | 53,096,200 | 0 |
| 13-Oct-2025 | 5,850.00 | 5,925.00 | 5,775.00 | 5,800.00 | 29,034,500 | 0 |
| 10-Oct-2025 | 5,925.00 | 5,950.00 | 5,850.00 | 5,900.00 | 27,133,800 | 0 |
| 09-Oct-2025 | 5,775.00 | 5,925.00 | 5,750.00 | 5,925.00 | 27,699,300 | 0 |
| 08-Oct-2025 | 5,825.00 | 5,875.00 | 5,650.00 | 5,725.00 | 30,080,700 | 0 |
| 07-Oct-2025 | 5,925.00 | 6,050.00 | 5,725.00 | 5,750.00 | 43,328,700 | 0 |
| 06-Oct-2025 | 5,900.00 | 5,925.00 | 5,800.00 | 5,825.00 | 21,809,400 | 0 |
| 03-Oct-2025 | 5,750.00 | 5,850.00 | 5,750.00 | 5,825.00 | 27,951,100 | 0 |
| 02-Oct-2025 | 5,750.00 | 5,750.00 | 5,625.00 | 5,700.00 | 29,346,300 | 0 |
| 01-Oct-2025 | 5,825.00 | 5,850.00 | 5,650.00 | 5,675.00 | 26,508,200 | 0 |
| 30-Sep-2025 | 5,750.00 | 5,825.00 | 5,700.00 | 5,775.00 | 41,266,900 | 0 |
| 29-Sep-2025 | 5,875.00 | 5,900.00 | 5,750.00 | 5,775.00 | 20,892,700 | 0 |
| 26-Sep-2025 | 5,875.00 | 6,000.00 | 5,775.00 | 5,875.00 | 42,677,800 | 0 |
| 25-Sep-2025 | 5,900.00 | 5,900.00 | 5,750.00 | 5,775.00 | 35,805,100 | 0 |
| 24-Sep-2025 | 5,950.00 | 5,950.00 | 5,850.00 | 5,900.00 | 61,167,600 | 0 |
| 23-Sep-2025 | 5,675.00 | 5,950.00 | 5,650.00 | 5,900.00 | 41,044,200 | 0 |
| 22-Sep-2025 | 5,725.00 | 5,725.00 | 5,625.00 | 5,700.00 | 35,106,300 | 0 |
| 19-Sep-2025 | 5,575.00 | 5,750.00 | 5,575.00 | 5,725.00 | 52,162,200 | 0 |
| 18-Sep-2025 | 5,700.00 | 5,725.00 | 5,550.00 | 5,575.00 | 27,261,300 | 0 |
| 17-Sep-2025 | 5,650.00 | 5,700.00 | 5,600.00 | 5,700.00 | 23,879,700 | 0 |
| 16-Sep-2025 | 5,650.00 | 5,675.00 | 5,600.00 | 5,650.00 | 15,987,900 | 0 |
| 15-Sep-2025 | 5,675.00 | 5,700.00 | 5,600.00 | 5,625.00 | 26,368,000 | 0 |
| 12-Sep-2025 | 5,625.00 | 5,700.00 | 5,600.00 | 5,675.00 | 30,653,500 | 0 |
| 11-Sep-2025 | 5,475.00 | 5,600.00 | 5,450.00 | 5,550.00 | 28,151,500 | 0 |
| 10-Sep-2025 | 5,525.00 | 5,525.00 | 5,400.00 | 5,475.00 | 22,964,700 | 0 |
| 09-Sep-2025 | 5,400.00 | 5,600.00 | 5,350.00 | 5,525.00 | 49,240,100 | 0 |
| 08-Sep-2025 | 5,600.00 | 5,600.00 | 5,350.00 | 5,425.00 | 57,081,800 | 0 |
| 04-Sep-2025 | 5,500.00 | 5,500.00 | 5,400.00 | 5,500.00 | 26,987,400 | 0 |
| 03-Sep-2025 | 5,525.00 | 5,650.00 | 5,450.00 | 5,500.00 | 45,471,600 | 0 |
| 02-Sep-2025 | 5,500.00 | 5,550.00 | 5,400.00 | 5,475.00 | 21,623,300 | 0 |
| 01-Sep-2025 | 5,200.00 | 5,500.00 | 5,200.00 | 5,450.00 | 67,904,000 | 0 |
| 29-Aug-2025 | 5,450.00 | 5,625.00 | 5,425.00 | 5,500.00 | 62,869,000 | 0 |
| 28-Aug-2025 | 5,525.00 | 5,650.00 | 5,525.00 | 5,575.00 | 18,032,900 | 0 |
| 27-Aug-2025 | 5,650.00 | 5,725.00 | 5,500.00 | 5,500.00 | 33,172,600 | 0 |
| 26-Aug-2025 | 5,725.00 | 5,725.00 | 5,475.00 | 5,625.00 | 79,136,200 | 0 |
| 25-Aug-2025 | 5,750.00 | 5,775.00 | 5,675.00 | 5,750.00 | 60,737,900 | 0 |
| 22-Aug-2025 | 5,650.00 | 5,775.00 | 5,600.00 | 5,700.00 | 73,126,900 | 0 |
| 21-Aug-2025 | 5,525.00 | 5,650.00 | 5,500.00 | 5,625.00 | 76,746,200 | 0 |
| 20-Aug-2025 | 5,525.00 | 5,550.00 | 5,450.00 | 5,525.00 | 74,517,000 | 0 |
| 19-Aug-2025 | 5,275.00 | 5,575.00 | 5,200.00 | 5,525.00 | 260,942,000 | 0 |
| 15-Aug-2025 | 5,100.00 | 5,125.00 | 5,025.00 | 5,025.00 | 16,434,700 | 0 |
| 14-Aug-2025 | 5,125.00 | 5,150.00 | 5,075.00 | 5,100.00 | 31,796,500 | 0 |
| 13-Aug-2025 | 5,100.00 | 5,250.00 | 5,025.00 | 5,175.00 | 103,458,500 | 0 |
| 12-Aug-2025 | 4,900.00 | 5,025.00 | 4,890.00 | 4,990.00 | 22,725,500 | 0 |
| 11-Aug-2025 | 4,920.00 | 4,930.00 | 4,870.00 | 4,900.00 | 21,955,000 | 0 |
| 08-Aug-2025 | 4,950.00 | 4,990.00 | 4,920.00 | 4,920.00 | 20,639,400 | 0 |
| 07-Aug-2025 | 4,920.00 | 5,025.00 | 4,920.00 | 4,960.00 | 25,930,000 | 0 |
| 06-Aug-2025 | 5,025.00 | 5,025.00 | 4,900.00 | 4,900.00 | 24,786,300 | 0 |
| 05-Aug-2025 | 5,050.00 | 5,050.00 | 4,990.00 | 5,025.00 | 20,210,600 | 0 |
| 04-Aug-2025 | 5,000.00 | 5,050.00 | 4,940.00 | 5,025.00 | 21,561,700 | 0 |
| 01-Aug-2025 | 5,125.00 | 5,150.00 | 4,960.00 | 5,000.00 | 33,392,000 | 0 |
| 31-Jul-2025 | 5,150.00 | 5,175.00 | 5,100.00 | 5,100.00 | 44,048,400 | 0 |
| 30-Jul-2025 | 5,100.00 | 5,150.00 | 5,075.00 | 5,150.00 | 53,075,600 | 0 |
| 29-Jul-2025 | 5,100.00 | 5,125.00 | 5,025.00 | 5,100.00 | 36,861,000 | 0 |
| 28-Jul-2025 | 5,025.00 | 5,100.00 | 4,990.00 | 5,100.00 | 59,414,600 | 0 |
| 25-Jul-2025 | 5,000.00 | 5,050.00 | 4,950.00 | 5,000.00 | 28,079,000 | 0 |
| 24-Jul-2025 | 4,990.00 | 5,075.00 | 4,980.00 | 5,050.00 | 72,459,700 | 0 |
| 23-Jul-2025 | 4,740.00 | 4,950.00 | 4,720.00 | 4,950.00 | 94,669,900 | 0 |
| 22-Jul-2025 | 4,760.00 | 4,760.00 | 4,680.00 | 4,690.00 | 47,232,600 | 0 |