| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 16,300.00 | 16,575.00 | 15,450.00 | 16,500.00 | 263,200 | 0 |
| 08-Dec-2025 | 16,875.00 | 16,875.00 | 16,100.00 | 16,400.00 | 151,300 | 0 |
| 05-Dec-2025 | 17,000.00 | 17,000.00 | 14,450.00 | 16,975.00 | 3,264,600 | 0 |
| 04-Dec-2025 | 17,000.00 | 17,000.00 | 16,225.00 | 17,000.00 | 2,264,400 | 0 |
| 03-Dec-2025 | 17,000.00 | 17,025.00 | 16,850.00 | 17,000.00 | 31,500 | 0 |
| 02-Dec-2025 | 17,000.00 | 17,250.00 | 16,775.00 | 17,000.00 | 88,600 | 0 |
| 01-Dec-2025 | 16,750.00 | 17,000.00 | 16,400.00 | 17,000.00 | 58,800 | 0 |
| 28-Nov-2025 | 16,475.00 | 16,975.00 | 14,900.00 | 16,750.00 | 1,297,700 | 0 |
| 27-Nov-2025 | 16,250.00 | 17,300.00 | 16,225.00 | 16,400.00 | 129,000 | 0 |
| 26-Nov-2025 | 15,350.00 | 16,450.00 | 15,350.00 | 16,050.00 | 443,700 | 0 |
| 25-Nov-2025 | 14,300.00 | 15,700.00 | 14,050.00 | 15,200.00 | 665,000 | 0 |
| 24-Nov-2025 | 14,425.00 | 14,900.00 | 14,100.00 | 14,100.00 | 191,700 | 0 |
| 21-Nov-2025 | 14,100.00 | 14,750.00 | 13,800.00 | 14,575.00 | 131,400 | 0 |
| 20-Nov-2025 | 14,025.00 | 14,300.00 | 13,400.00 | 14,300.00 | 678,200 | 0 |
| 19-Nov-2025 | 13,075.00 | 14,350.00 | 13,075.00 | 14,125.00 | 574,700 | 0 |
| 18-Nov-2025 | 14,000.00 | 14,200.00 | 12,975.00 | 12,975.00 | 167,100 | 0 |
| 17-Nov-2025 | 18,375.00 | 18,400.00 | 13,525.00 | 14,000.00 | 1,076,200 | 0 |
| 14-Nov-2025 | 14,000.00 | 15,900.00 | 13,450.00 | 15,900.00 | 240,400 | 0 |
| 13-Nov-2025 | 11,750.00 | 13,775.00 | 11,750.00 | 13,250.00 | 151,100 | 0 |
| 12-Nov-2025 | 11,625.00 | 11,825.00 | 11,625.00 | 11,750.00 | 45,000 | 0 |
| 11-Nov-2025 | 11,550.00 | 11,825.00 | 11,500.00 | 11,800.00 | 132,600 | 0 |
| 10-Nov-2025 | 11,700.00 | 11,700.00 | 10,900.00 | 11,675.00 | 500,300 | 0 |
| 07-Nov-2025 | 11,750.00 | 11,825.00 | 11,525.00 | 11,700.00 | 169,800 | 0 |
| 06-Nov-2025 | 12,000.00 | 12,000.00 | 11,800.00 | 11,800.00 | 191,100 | 0 |
| 05-Nov-2025 | 12,000.00 | 12,000.00 | 11,650.00 | 12,000.00 | 449,700 | 0 |
| 04-Nov-2025 | 11,475.00 | 12,000.00 | 11,475.00 | 12,000.00 | 1,672,800 | 0 |
| 03-Nov-2025 | 11,625.00 | 11,750.00 | 11,400.00 | 11,750.00 | 1,939,300 | 0 |
| 31-Oct-2025 | 11,650.00 | 11,775.00 | 11,550.00 | 11,750.00 | 883,000 | 0 |
| 30-Oct-2025 | 11,425.00 | 11,750.00 | 11,425.00 | 11,750.00 | 755,300 | 0 |
| 29-Oct-2025 | 11,500.00 | 11,725.00 | 11,425.00 | 11,725.00 | 434,300 | 0 |
| 28-Oct-2025 | 11,700.00 | 11,825.00 | 11,350.00 | 11,725.00 | 842,800 | 0 |
| 27-Oct-2025 | 11,825.00 | 11,825.00 | 11,300.00 | 11,800.00 | 872,100 | 0 |
| 24-Oct-2025 | 11,650.00 | 11,825.00 | 11,375.00 | 11,825.00 | 447,800 | 0 |
| 23-Oct-2025 | 11,800.00 | 11,825.00 | 11,300.00 | 11,825.00 | 460,500 | 0 |
| 22-Oct-2025 | 11,825.00 | 11,825.00 | 10,100.00 | 11,825.00 | 1,347,900 | 0 |
| 21-Oct-2025 | 11,650.00 | 11,825.00 | 9,925.00 | 11,825.00 | 3,648,800 | 0 |
| 20-Oct-2025 | 11,500.00 | 11,650.00 | 11,225.00 | 11,650.00 | 1,612,600 | 0 |
| 17-Oct-2025 | 11,325.00 | 11,500.00 | 11,300.00 | 11,500.00 | 346,400 | 0 |
| 16-Oct-2025 | 11,200.00 | 11,400.00 | 11,200.00 | 11,400.00 | 640,800 | 0 |
| 15-Oct-2025 | 11,250.00 | 11,250.00 | 11,100.00 | 11,250.00 | 276,300 | 0 |
| 14-Oct-2025 | 11,025.00 | 11,200.00 | 11,000.00 | 11,200.00 | 544,900 | 0 |
| 13-Oct-2025 | 10,850.00 | 11,200.00 | 10,850.00 | 11,025.00 | 657,400 | 0 |
| 10-Oct-2025 | 11,050.00 | 11,050.00 | 11,000.00 | 11,000.00 | 414,500 | 0 |
| 09-Oct-2025 | 10,625.00 | 11,000.00 | 10,600.00 | 11,000.00 | 703,900 | 0 |
| 08-Oct-2025 | 10,625.00 | 10,625.00 | 10,625.00 | 10,625.00 | 0 | 0 |
| 07-Oct-2025 | 10,625.00 | 10,625.00 | 10,625.00 | 10,625.00 | 0 | 0 |
| 06-Oct-2025 | 10,625.00 | 10,625.00 | 10,625.00 | 10,625.00 | 0 | 0 |
| 03-Oct-2025 | 10,625.00 | 10,625.00 | 10,625.00 | 10,625.00 | 0 | 0 |
| 02-Oct-2025 | 10,625.00 | 10,625.00 | 10,625.00 | 10,625.00 | 0 | 0 |
| 01-Oct-2025 | 10,625.00 | 10,625.00 | 10,625.00 | 10,625.00 | 0 | 0 |
| 30-Sep-2025 | 10,625.00 | 10,625.00 | 10,625.00 | 10,625.00 | 0 | 0 |
| 29-Sep-2025 | 10,675.00 | 10,725.00 | 10,525.00 | 10,625.00 | 108,900 | 0 |
| 26-Sep-2025 | 10,300.00 | 10,525.00 | 10,125.00 | 10,500.00 | 1,050,800 | 0 |
| 25-Sep-2025 | 10,275.00 | 10,275.00 | 10,100.00 | 10,225.00 | 217,700 | 0 |
| 24-Sep-2025 | 10,275.00 | 10,275.00 | 10,150.00 | 10,225.00 | 127,400 | 0 |
| 23-Sep-2025 | 10,150.00 | 10,275.00 | 10,025.00 | 10,250.00 | 259,300 | 0 |
| 22-Sep-2025 | 10,025.00 | 10,250.00 | 10,025.00 | 10,025.00 | 569,100 | 0 |
| 19-Sep-2025 | 10,025.00 | 11,000.00 | 10,000.00 | 10,025.00 | 1,005,500 | 0 |
| 18-Sep-2025 | 9,900.00 | 10,025.00 | 9,650.00 | 10,025.00 | 1,538,000 | 0 |
| 17-Sep-2025 | 9,700.00 | 9,925.00 | 9,575.00 | 9,750.00 | 520,000 | 0 |
| 16-Sep-2025 | 9,025.00 | 9,775.00 | 9,000.00 | 9,350.00 | 1,672,000 | 0 |
| 15-Sep-2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 0 | 0 |
| 12-Sep-2025 | 8,950.00 | 9,000.00 | 8,700.00 | 9,000.00 | 2,129,700 | 0 |
| 11-Sep-2025 | 8,500.00 | 8,725.00 | 8,425.00 | 8,725.00 | 951,200 | 0 |
| 10-Sep-2025 | 8,500.00 | 8,550.00 | 8,375.00 | 8,450.00 | 721,400 | 0 |
| 09-Sep-2025 | 8,300.00 | 8,450.00 | 8,275.00 | 8,450.00 | 436,100 | 0 |
| 08-Sep-2025 | 8,225.00 | 8,400.00 | 8,150.00 | 8,300.00 | 1,277,700 | 0 |
| 04-Sep-2025 | 8,225.00 | 8,275.00 | 8,100.00 | 8,225.00 | 588,000 | 0 |
| 03-Sep-2025 | 8,225.00 | 8,275.00 | 8,100.00 | 8,200.00 | 519,100 | 0 |
| 02-Sep-2025 | 8,275.00 | 8,500.00 | 8,050.00 | 8,200.00 | 5,835,700 | 0 |
| 01-Sep-2025 | 7,450.00 | 9,025.00 | 7,425.00 | 8,100.00 | 4,373,900 | 0 |
| 29-Aug-2025 | 7,475.00 | 7,900.00 | 7,475.00 | 7,525.00 | 1,502,400 | 0 |
| 28-Aug-2025 | 7,100.00 | 7,525.00 | 7,025.00 | 7,475.00 | 2,013,800 | 0 |
| 27-Aug-2025 | 6,975.00 | 7,350.00 | 6,825.00 | 7,100.00 | 2,682,600 | 0 |
| 26-Aug-2025 | 6,650.00 | 6,950.00 | 6,600.00 | 6,900.00 | 2,177,500 | 0 |
| 25-Aug-2025 | 6,500.00 | 6,650.00 | 6,450.00 | 6,575.00 | 1,367,100 | 0 |
| 22-Aug-2025 | 6,200.00 | 6,425.00 | 6,150.00 | 6,425.00 | 1,891,800 | 0 |
| 21-Aug-2025 | 6,175.00 | 6,275.00 | 6,100.00 | 6,200.00 | 952,600 | 0 |
| 20-Aug-2025 | 6,200.00 | 6,300.00 | 6,000.00 | 6,200.00 | 2,499,600 | 0 |
| 19-Aug-2025 | 5,975.00 | 6,225.00 | 5,925.00 | 6,200.00 | 1,527,200 | 0 |
| 15-Aug-2025 | 5,900.00 | 6,000.00 | 5,675.00 | 5,950.00 | 2,068,900 | 0 |
| 14-Aug-2025 | 5,550.00 | 5,850.00 | 5,500.00 | 5,750.00 | 2,257,900 | 0 |
| 13-Aug-2025 | 5,225.00 | 5,500.00 | 5,225.00 | 5,500.00 | 1,989,400 | 0 |
| 12-Aug-2025 | 5,100.00 | 5,225.00 | 5,050.00 | 5,225.00 | 352,300 | 0 |
| 11-Aug-2025 | 5,000.00 | 5,850.00 | 4,960.00 | 5,050.00 | 1,024,900 | 0 |
| 08-Aug-2025 | 4,950.00 | 5,025.00 | 4,950.00 | 5,000.00 | 108,000 | 0 |
| 07-Aug-2025 | 4,960.00 | 5,000.00 | 4,910.00 | 5,000.00 | 516,400 | 0 |
| 06-Aug-2025 | 5,000.00 | 5,150.00 | 4,950.00 | 5,000.00 | 407,700 | 0 |
| 05-Aug-2025 | 5,000.00 | 5,000.00 | 4,930.00 | 5,000.00 | 254,200 | 0 |
| 04-Aug-2025 | 4,810.00 | 5,000.00 | 4,810.00 | 5,000.00 | 1,138,200 | 0 |
| 01-Aug-2025 | 5,000.00 | 5,000.00 | 4,750.00 | 4,800.00 | 1,509,600 | 0 |
| 31-Jul-2025 | 4,600.00 | 5,025.00 | 4,600.00 | 4,990.00 | 1,031,000 | 0 |
| 30-Jul-2025 | 4,580.00 | 4,700.00 | 4,580.00 | 4,600.00 | 366,000 | 0 |
| 29-Jul-2025 | 4,460.00 | 4,560.00 | 4,460.00 | 4,560.00 | 1,137,700 | 0 |
| 28-Jul-2025 | 4,500.00 | 4,530.00 | 4,450.00 | 4,510.00 | 190,500 | 0 |
| 25-Jul-2025 | 4,500.00 | 4,500.00 | 4,430.00 | 4,500.00 | 148,600 | 0 |
| 24-Jul-2025 | 4,500.00 | 4,500.00 | 4,460.00 | 4,500.00 | 8,700 | 0 |
| 23-Jul-2025 | 4,450.00 | 4,510.00 | 4,440.00 | 4,500.00 | 18,200 | 0 |
| 22-Jul-2025 | 4,450.00 | 4,510.00 | 4,450.00 | 4,500.00 | 141,400 | 0 |
| 21-Jul-2025 | 4,470.00 | 4,510.00 | 4,410.00 | 4,500.00 | 666,500 | 0 |