| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 1,985.00 | 1,985.00 | 1,970.00 | 1,980.00 | 673,000 | 0 |
| 08-Dec-2025 | 1,985.00 | 1,985.00 | 1,975.00 | 1,985.00 | 533,400 | 0 |
| 05-Dec-2025 | 1,975.00 | 1,985.00 | 1,950.00 | 1,985.00 | 536,900 | 0 |
| 04-Dec-2025 | 1,975.00 | 1,975.00 | 1,950.00 | 1,975.00 | 533,300 | 0 |
| 03-Dec-2025 | 1,980.00 | 1,980.00 | 1,950.00 | 1,975.00 | 400,900 | 0 |
| 02-Dec-2025 | 1,980.00 | 1,980.00 | 1,905.00 | 1,980.00 | 1,498,300 | 0 |
| 01-Dec-2025 | 1,985.00 | 1,985.00 | 1,955.00 | 1,980.00 | 344,900 | 0 |
| 28-Nov-2025 | 1,990.00 | 1,995.00 | 1,960.00 | 1,985.00 | 499,000 | 0 |
| 27-Nov-2025 | 1,985.00 | 1,990.00 | 1,970.00 | 1,990.00 | 391,400 | 0 |
| 26-Nov-2025 | 1,970.00 | 1,985.00 | 1,965.00 | 1,985.00 | 709,600 | 0 |
| 25-Nov-2025 | 1,985.00 | 1,985.00 | 1,950.00 | 1,985.00 | 607,000 | 0 |
| 24-Nov-2025 | 1,985.00 | 1,985.00 | 1,955.00 | 1,980.00 | 530,100 | 0 |
| 21-Nov-2025 | 1,985.00 | 2,010.00 | 1,965.00 | 1,985.00 | 381,000 | 0 |
| 20-Nov-2025 | 2,000.00 | 2,000.00 | 1,945.00 | 1,985.00 | 991,100 | 0 |
| 19-Nov-2025 | 2,000.00 | 2,000.00 | 1,960.00 | 2,000.00 | 526,500 | 0 |
| 18-Nov-2025 | 1,995.00 | 2,000.00 | 1,965.00 | 1,995.00 | 1,109,700 | 0 |
| 17-Nov-2025 | 2,000.00 | 2,020.00 | 1,960.00 | 2,000.00 | 762,600 | 0 |
| 14-Nov-2025 | 2,170.00 | 2,170.00 | 1,995.00 | 2,000.00 | 2,040,300 | 0 |
| 13-Nov-2025 | 2,230.00 | 2,230.00 | 2,100.00 | 2,170.00 | 884,400 | 0 |
| 12-Nov-2025 | 2,230.00 | 2,240.00 | 2,170.00 | 2,230.00 | 901,900 | 0 |
| 11-Nov-2025 | 2,210.00 | 2,220.00 | 2,160.00 | 2,220.00 | 302,300 | 0 |
| 10-Nov-2025 | 2,200.00 | 2,220.00 | 2,170.00 | 2,220.00 | 501,400 | 0 |
| 07-Nov-2025 | 2,170.00 | 2,200.00 | 2,160.00 | 2,200.00 | 243,600 | 0 |
| 06-Nov-2025 | 2,200.00 | 2,260.00 | 2,150.00 | 2,180.00 | 461,900 | 0 |
| 05-Nov-2025 | 2,050.00 | 2,300.00 | 2,050.00 | 2,200.00 | 3,349,700 | 0 |
| 04-Nov-2025 | 2,240.00 | 2,250.00 | 2,110.00 | 2,140.00 | 2,613,000 | 0 |
| 03-Nov-2025 | 2,260.00 | 2,500.00 | 2,200.00 | 2,250.00 | 8,673,800 | 0 |
| 31-Oct-2025 | 1,920.00 | 2,380.00 | 1,920.00 | 2,380.00 | 18,780,100 | 0 |
| 30-Oct-2025 | 1,875.00 | 1,940.00 | 1,870.00 | 1,910.00 | 2,901,000 | 0 |
| 29-Oct-2025 | 1,835.00 | 1,895.00 | 1,825.00 | 1,860.00 | 800,300 | 0 |
| 28-Oct-2025 | 1,870.00 | 1,900.00 | 1,825.00 | 1,825.00 | 664,700 | 0 |
| 27-Oct-2025 | 1,910.00 | 1,925.00 | 1,855.00 | 1,855.00 | 546,300 | 0 |
| 24-Oct-2025 | 1,880.00 | 1,910.00 | 1,870.00 | 1,890.00 | 257,900 | 0 |
| 23-Oct-2025 | 1,900.00 | 1,925.00 | 1,870.00 | 1,870.00 | 689,500 | 0 |
| 22-Oct-2025 | 1,920.00 | 1,975.00 | 1,890.00 | 1,895.00 | 1,773,700 | 0 |
| 21-Oct-2025 | 1,930.00 | 1,930.00 | 1,885.00 | 1,900.00 | 337,600 | 0 |
| 20-Oct-2025 | 1,960.00 | 1,970.00 | 1,870.00 | 1,885.00 | 893,300 | 0 |
| 17-Oct-2025 | 1,860.00 | 2,020.00 | 1,820.00 | 1,960.00 | 1,396,900 | 0 |
| 16-Oct-2025 | 1,865.00 | 1,890.00 | 1,810.00 | 1,860.00 | 183,000 | 0 |
| 15-Oct-2025 | 1,860.00 | 1,910.00 | 1,825.00 | 1,865.00 | 230,400 | 0 |
| 14-Oct-2025 | 1,800.00 | 1,925.00 | 1,800.00 | 1,845.00 | 2,511,800 | 0 |
| 13-Oct-2025 | 1,850.00 | 1,855.00 | 1,800.00 | 1,800.00 | 651,100 | 0 |
| 10-Oct-2025 | 1,910.00 | 1,915.00 | 1,850.00 | 1,850.00 | 237,900 | 0 |
| 09-Oct-2025 | 1,910.00 | 1,920.00 | 1,885.00 | 1,905.00 | 136,300 | 0 |
| 08-Oct-2025 | 1,895.00 | 1,905.00 | 1,875.00 | 1,895.00 | 502,000 | 0 |
| 07-Oct-2025 | 1,900.00 | 1,920.00 | 1,835.00 | 1,895.00 | 2,452,600 | 0 |
| 06-Oct-2025 | 1,750.00 | 1,915.00 | 1,740.00 | 1,900.00 | 2,632,700 | 0 |
| 03-Oct-2025 | 1,785.00 | 1,805.00 | 1,750.00 | 1,765.00 | 4,707,100 | 0 |
| 02-Oct-2025 | 1,800.00 | 1,820.00 | 1,770.00 | 1,785.00 | 3,713,600 | 0 |
| 01-Oct-2025 | 1,740.00 | 1,850.00 | 1,740.00 | 1,825.00 | 6,654,400 | 0 |
| 30-Sep-2025 | 1,750.00 | 1,765.00 | 1,715.00 | 1,740.00 | 2,579,100 | 0 |
| 29-Sep-2025 | 1,740.00 | 1,745.00 | 1,725.00 | 1,735.00 | 1,443,000 | 0 |
| 26-Sep-2025 | 1,760.00 | 1,775.00 | 1,680.00 | 1,750.00 | 2,443,900 | 0 |
| 25-Sep-2025 | 1,760.00 | 1,800.00 | 1,755.00 | 1,765.00 | 2,271,600 | 0 |
| 24-Sep-2025 | 1,785.00 | 1,820.00 | 1,750.00 | 1,760.00 | 859,000 | 0 |
| 23-Sep-2025 | 1,795.00 | 1,795.00 | 1,765.00 | 1,785.00 | 797,700 | 0 |
| 22-Sep-2025 | 1,770.00 | 1,800.00 | 1,755.00 | 1,785.00 | 2,063,200 | 0 |
| 19-Sep-2025 | 1,825.00 | 1,870.00 | 1,740.00 | 1,740.00 | 5,351,200 | 0 |
| 18-Sep-2025 | 1,800.00 | 1,850.00 | 1,790.00 | 1,815.00 | 1,766,700 | 0 |
| 17-Sep-2025 | 1,835.00 | 1,855.00 | 1,780.00 | 1,790.00 | 1,282,000 | 0 |
| 16-Sep-2025 | 1,845.00 | 1,870.00 | 1,830.00 | 1,835.00 | 167,600 | 0 |
| 15-Sep-2025 | 1,890.00 | 1,895.00 | 1,800.00 | 1,835.00 | 1,333,400 | 0 |
| 12-Sep-2025 | 1,860.00 | 1,910.00 | 1,850.00 | 1,885.00 | 254,600 | 0 |
| 11-Sep-2025 | 1,865.00 | 1,905.00 | 1,840.00 | 1,840.00 | 550,500 | 0 |
| 10-Sep-2025 | 1,855.00 | 1,890.00 | 1,835.00 | 1,840.00 | 116,400 | 0 |
| 09-Sep-2025 | 1,865.00 | 1,870.00 | 1,815.00 | 1,855.00 | 999,200 | 0 |
| 08-Sep-2025 | 1,870.00 | 1,930.00 | 1,865.00 | 1,865.00 | 1,159,500 | 0 |
| 04-Sep-2025 | 1,820.00 | 1,865.00 | 1,820.00 | 1,850.00 | 865,500 | 0 |
| 03-Sep-2025 | 1,835.00 | 1,855.00 | 1,790.00 | 1,805.00 | 2,458,000 | 0 |
| 02-Sep-2025 | 1,870.00 | 1,905.00 | 1,810.00 | 1,810.00 | 2,661,700 | 0 |
| 01-Sep-2025 | 1,905.00 | 1,905.00 | 1,845.00 | 1,845.00 | 2,452,700 | 0 |
| 29-Aug-2025 | 1,935.00 | 1,935.00 | 1,920.00 | 1,920.00 | 590,100 | 0 |
| 28-Aug-2025 | 1,945.00 | 1,945.00 | 1,920.00 | 1,935.00 | 359,000 | 0 |
| 27-Aug-2025 | 1,945.00 | 1,945.00 | 1,920.00 | 1,925.00 | 190,900 | 0 |
| 26-Aug-2025 | 1,940.00 | 1,940.00 | 1,920.00 | 1,930.00 | 107,000 | 0 |
| 25-Aug-2025 | 1,925.00 | 1,930.00 | 1,920.00 | 1,930.00 | 617,900 | 0 |
| 22-Aug-2025 | 1,935.00 | 1,935.00 | 1,915.00 | 1,915.00 | 609,300 | 0 |
| 21-Aug-2025 | 1,920.00 | 1,925.00 | 1,920.00 | 1,925.00 | 348,700 | 0 |
| 20-Aug-2025 | 1,945.00 | 1,945.00 | 1,920.00 | 1,920.00 | 188,500 | 0 |
| 19-Aug-2025 | 1,905.00 | 1,940.00 | 1,905.00 | 1,940.00 | 367,800 | 0 |
| 15-Aug-2025 | 1,920.00 | 1,920.00 | 1,900.00 | 1,900.00 | 572,000 | 0 |
| 14-Aug-2025 | 1,915.00 | 1,945.00 | 1,915.00 | 1,920.00 | 89,500 | 0 |
| 13-Aug-2025 | 1,930.00 | 1,950.00 | 1,915.00 | 1,915.00 | 234,100 | 0 |
| 12-Aug-2025 | 1,930.00 | 1,950.00 | 1,920.00 | 1,920.00 | 169,300 | 0 |
| 11-Aug-2025 | 1,940.00 | 1,945.00 | 1,920.00 | 1,925.00 | 199,500 | 0 |
| 08-Aug-2025 | 1,950.00 | 1,950.00 | 1,920.00 | 1,935.00 | 181,100 | 0 |
| 07-Aug-2025 | 1,925.00 | 1,970.00 | 1,925.00 | 1,950.00 | 335,700 | 0 |
| 06-Aug-2025 | 1,945.00 | 1,980.00 | 1,925.00 | 1,925.00 | 239,400 | 0 |
| 05-Aug-2025 | 1,985.00 | 2,000.00 | 1,935.00 | 1,940.00 | 485,200 | 0 |
| 04-Aug-2025 | 2,000.00 | 2,010.00 | 1,970.00 | 1,985.00 | 184,700 | 0 |
| 01-Aug-2025 | 1,955.00 | 2,010.00 | 1,955.00 | 1,985.00 | 1,168,300 | 0 |
| 31-Jul-2025 | 1,970.00 | 2,000.00 | 1,950.00 | 1,955.00 | 271,300 | 0 |
| 30-Jul-2025 | 2,000.00 | 2,010.00 | 1,965.00 | 1,965.00 | 253,200 | 0 |
| 29-Jul-2025 | 2,000.00 | 2,090.00 | 1,985.00 | 1,990.00 | 1,431,000 | 0 |
| 28-Jul-2025 | 2,000.00 | 2,050.00 | 1,940.00 | 2,000.00 | 1,573,600 | 0 |
| 25-Jul-2025 | 1,950.00 | 2,000.00 | 1,930.00 | 2,000.00 | 614,700 | 0 |
| 24-Jul-2025 | 1,975.00 | 1,980.00 | 1,945.00 | 1,955.00 | 1,314,700 | 0 |
| 23-Jul-2025 | 1,980.00 | 2,000.00 | 1,965.00 | 1,970.00 | 92,300 | 0 |
| 22-Jul-2025 | 2,000.00 | 2,010.00 | 1,970.00 | 1,980.00 | 314,700 | 0 |
| 21-Jul-2025 | 1,995.00 | 2,010.00 | 1,990.00 | 1,995.00 | 283,000 | 0 |