| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Dec-2025 | 3,000.00 | 3,000.00 | 2,990.00 | 2,990.00 | 16,400 | 0 |
| 09-Dec-2025 | 2,990.00 | 3,050.00 | 2,990.00 | 3,000.00 | 14,600 | 0 |
| 08-Dec-2025 | 3,000.00 | 3,010.00 | 2,980.00 | 2,990.00 | 9,000 | 0 |
| 05-Dec-2025 | 2,990.00 | 3,020.00 | 2,960.00 | 3,010.00 | 30,000 | 0 |
| 04-Dec-2025 | 3,000.00 | 3,070.00 | 2,810.00 | 2,990.00 | 17,700 | 0 |
| 03-Dec-2025 | 3,000.00 | 3,020.00 | 2,910.00 | 3,000.00 | 12,600 | 0 |
| 02-Dec-2025 | 3,100.00 | 3,100.00 | 3,000.00 | 3,000.00 | 71,900 | 0 |
| 01-Dec-2025 | 3,080.00 | 3,130.00 | 3,000.00 | 3,100.00 | 122,200 | 0 |
| 28-Nov-2025 | 3,080.00 | 3,190.00 | 2,990.00 | 3,150.00 | 25,800 | 0 |
| 27-Nov-2025 | 3,000.00 | 3,100.00 | 2,990.00 | 3,080.00 | 20,900 | 0 |
| 26-Nov-2025 | 2,990.00 | 3,010.00 | 2,990.00 | 3,000.00 | 8,300 | 0 |
| 25-Nov-2025 | 3,010.00 | 3,050.00 | 2,990.00 | 2,990.00 | 12,500 | 0 |
| 24-Nov-2025 | 3,140.00 | 3,150.00 | 3,000.00 | 3,010.00 | 90,300 | 0 |
| 21-Nov-2025 | 3,040.00 | 3,130.00 | 2,990.00 | 3,040.00 | 46,400 | 0 |
| 20-Nov-2025 | 3,140.00 | 3,140.00 | 2,990.00 | 2,990.00 | 146,200 | 0 |
| 19-Nov-2025 | 3,120.00 | 3,290.00 | 3,120.00 | 3,180.00 | 80,100 | 0 |
| 18-Nov-2025 | 3,150.00 | 3,180.00 | 3,040.00 | 3,130.00 | 25,400 | 0 |
| 17-Nov-2025 | 3,200.00 | 3,200.00 | 3,030.00 | 3,150.00 | 83,200 | 0 |
| 14-Nov-2025 | 3,140.00 | 3,140.00 | 3,100.00 | 3,110.00 | 18,600 | 0 |
| 13-Nov-2025 | 3,130.00 | 3,240.00 | 3,100.00 | 3,140.00 | 23,000 | 0 |
| 12-Nov-2025 | 3,120.00 | 3,350.00 | 3,060.00 | 3,140.00 | 99,800 | 0 |
| 11-Nov-2025 | 3,330.00 | 3,330.00 | 3,100.00 | 3,120.00 | 11,300 | 0 |
| 10-Nov-2025 | 3,470.00 | 3,470.00 | 3,120.00 | 3,200.00 | 25,700 | 0 |
| 07-Nov-2025 | 3,120.00 | 3,790.00 | 3,080.00 | 3,200.00 | 247,600 | 0 |
| 06-Nov-2025 | 3,100.00 | 3,250.00 | 3,100.00 | 3,120.00 | 43,900 | 0 |
| 05-Nov-2025 | 3,170.00 | 3,170.00 | 3,100.00 | 3,100.00 | 6,600 | 0 |
| 04-Nov-2025 | 3,050.00 | 3,170.00 | 3,050.00 | 3,100.00 | 14,300 | 0 |
| 03-Nov-2025 | 3,100.00 | 3,130.00 | 3,040.00 | 3,100.00 | 72,300 | 0 |
| 31-Oct-2025 | 3,090.00 | 3,170.00 | 3,090.00 | 3,100.00 | 4,200 | 0 |
| 30-Oct-2025 | 3,050.00 | 3,160.00 | 2,960.00 | 3,090.00 | 9,400 | 0 |
| 29-Oct-2025 | 3,050.00 | 3,080.00 | 3,050.00 | 3,080.00 | 3,000 | 0 |
| 28-Oct-2025 | 3,160.00 | 3,170.00 | 3,100.00 | 3,110.00 | 11,900 | 0 |
| 27-Oct-2025 | 3,200.00 | 3,200.00 | 3,100.00 | 3,110.00 | 20,100 | 0 |
| 24-Oct-2025 | 3,180.00 | 3,210.00 | 3,160.00 | 3,160.00 | 12,400 | 0 |
| 23-Oct-2025 | 3,080.00 | 3,230.00 | 3,080.00 | 3,180.00 | 8,300 | 0 |
| 22-Oct-2025 | 3,100.00 | 3,130.00 | 3,080.00 | 3,080.00 | 26,800 | 0 |
| 21-Oct-2025 | 3,050.00 | 3,180.00 | 3,050.00 | 3,140.00 | 6,200 | 0 |
| 20-Oct-2025 | 3,040.00 | 3,090.00 | 3,040.00 | 3,050.00 | 29,600 | 0 |
| 17-Oct-2025 | 3,090.00 | 3,170.00 | 3,060.00 | 3,060.00 | 27,000 | 0 |
| 16-Oct-2025 | 3,200.00 | 3,200.00 | 3,090.00 | 3,090.00 | 3,100 | 0 |
| 15-Oct-2025 | 3,140.00 | 3,200.00 | 3,070.00 | 3,200.00 | 28,400 | 0 |
| 14-Oct-2025 | 3,170.00 | 3,190.00 | 3,150.00 | 3,150.00 | 7,800 | 0 |
| 13-Oct-2025 | 3,240.00 | 3,240.00 | 3,130.00 | 3,160.00 | 23,000 | 0 |
| 10-Oct-2025 | 3,280.00 | 3,280.00 | 3,180.00 | 3,250.00 | 50,000 | 0 |
| 09-Oct-2025 | 3,220.00 | 3,220.00 | 3,160.00 | 3,170.00 | 19,300 | 0 |
| 08-Oct-2025 | 3,230.00 | 3,290.00 | 3,120.00 | 3,220.00 | 84,300 | 0 |
| 07-Oct-2025 | 3,350.00 | 3,350.00 | 3,120.00 | 3,230.00 | 371,400 | 0 |
| 06-Oct-2025 | 3,230.00 | 3,390.00 | 3,120.00 | 3,350.00 | 182,300 | 0 |
| 03-Oct-2025 | 3,320.00 | 3,320.00 | 3,100.00 | 3,230.00 | 119,000 | 0 |
| 02-Oct-2025 | 3,350.00 | 3,350.00 | 3,250.00 | 3,320.00 | 17,400 | 0 |
| 01-Oct-2025 | 3,560.00 | 3,680.00 | 3,350.00 | 3,370.00 | 58,600 | 0 |
| 30-Sep-2025 | 3,590.00 | 3,680.00 | 3,410.00 | 3,420.00 | 103,200 | 0 |
| 29-Sep-2025 | 4,030.00 | 4,030.00 | 3,500.00 | 3,520.00 | 633,800 | 0 |
| 26-Sep-2025 | 3,320.00 | 4,080.00 | 3,170.00 | 4,080.00 | 294,300 | 0 |
| 25-Sep-2025 | 3,300.00 | 3,390.00 | 3,130.00 | 3,270.00 | 119,700 | 0 |
| 24-Sep-2025 | 3,300.00 | 3,390.00 | 3,110.00 | 3,300.00 | 1,132,100 | 0 |
| 23-Sep-2025 | 3,280.00 | 3,490.00 | 3,140.00 | 3,210.00 | 486,800 | 0 |
| 22-Sep-2025 | 2,980.00 | 3,200.00 | 2,920.00 | 3,050.00 | 206,300 | 0 |
| 19-Sep-2025 | 2,920.00 | 2,990.00 | 2,900.00 | 2,990.00 | 112,800 | 0 |
| 18-Sep-2025 | 2,910.00 | 2,990.00 | 2,890.00 | 2,920.00 | 136,000 | 0 |
| 17-Sep-2025 | 3,000.00 | 3,000.00 | 2,860.00 | 2,990.00 | 165,800 | 0 |
| 16-Sep-2025 | 3,090.00 | 3,100.00 | 2,850.00 | 3,000.00 | 143,700 | 0 |
| 15-Sep-2025 | 3,040.00 | 3,260.00 | 2,820.00 | 3,090.00 | 270,700 | 0 |
| 12-Sep-2025 | 2,790.00 | 3,090.00 | 2,590.00 | 3,040.00 | 378,400 | 0 |
| 11-Sep-2025 | 3,290.00 | 3,520.00 | 2,710.00 | 2,790.00 | 1,105,900 | 0 |
| 10-Sep-2025 | 2,380.00 | 3,010.00 | 2,380.00 | 3,010.00 | 228,100 | 0 |
| 09-Sep-2025 | 2,550.00 | 2,690.00 | 2,390.00 | 2,410.00 | 5,900 | 0 |
| 08-Sep-2025 | 2,470.00 | 2,470.00 | 2,470.00 | 2,470.00 | 400 | 0 |
| 04-Sep-2025 | 2,470.00 | 2,500.00 | 2,450.00 | 2,470.00 | 7,700 | 0 |
| 03-Sep-2025 | 2,470.00 | 2,500.00 | 2,470.00 | 2,470.00 | 5,500 | 0 |
| 02-Sep-2025 | 2,500.00 | 2,550.00 | 2,450.00 | 2,550.00 | 1,500 | 0 |
| 01-Sep-2025 | 2,490.00 | 2,500.00 | 2,480.00 | 2,500.00 | 30,300 | 0 |
| 29-Aug-2025 | 2,450.00 | 2,490.00 | 2,450.00 | 2,490.00 | 1,100 | 0 |
| 28-Aug-2025 | 2,480.00 | 2,490.00 | 2,430.00 | 2,490.00 | 1,100 | 0 |
| 27-Aug-2025 | 2,500.00 | 2,500.00 | 2,480.00 | 2,480.00 | 9,200 | 0 |
| 26-Aug-2025 | 2,500.00 | 2,500.00 | 2,480.00 | 2,480.00 | 5,000 | 0 |
| 25-Aug-2025 | 2,480.00 | 2,480.00 | 2,440.00 | 2,480.00 | 2,300 | 0 |
| 22-Aug-2025 | 2,480.00 | 2,480.00 | 2,480.00 | 2,480.00 | 200 | 0 |
| 21-Aug-2025 | 2,420.00 | 2,480.00 | 2,420.00 | 2,480.00 | 400 | 0 |
| 20-Aug-2025 | 2,480.00 | 2,500.00 | 2,410.00 | 2,420.00 | 4,600 | 0 |
| 19-Aug-2025 | 2,430.00 | 2,490.00 | 2,410.00 | 2,490.00 | 3,800 | 0 |
| 15-Aug-2025 | 2,430.00 | 2,430.00 | 2,390.00 | 2,430.00 | 89,400 | 0 |
| 14-Aug-2025 | 2,450.00 | 2,490.00 | 2,380.00 | 2,430.00 | 9,600 | 0 |
| 13-Aug-2025 | 2,500.00 | 2,500.00 | 2,390.00 | 2,450.00 | 4,600 | 0 |
| 12-Aug-2025 | 2,480.00 | 2,480.00 | 2,400.00 | 2,410.00 | 6,700 | 0 |
| 11-Aug-2025 | 2,390.00 | 2,450.00 | 2,390.00 | 2,440.00 | 900 | 0 |
| 08-Aug-2025 | 2,380.00 | 2,420.00 | 2,380.00 | 2,420.00 | 1,000 | 0 |
| 07-Aug-2025 | 2,320.00 | 2,320.00 | 2,320.00 | 2,320.00 | 100 | 0 |
| 06-Aug-2025 | 2,400.00 | 2,400.00 | 2,380.00 | 2,390.00 | 800 | 0 |
| 05-Aug-2025 | 2,380.00 | 2,390.00 | 2,380.00 | 2,390.00 | 200 | 0 |
| 04-Aug-2025 | 2,450.00 | 2,550.00 | 2,370.00 | 2,380.00 | 10,500 | 0 |
| 01-Aug-2025 | 2,440.00 | 2,450.00 | 2,370.00 | 2,370.00 | 1,300 | 0 |
| 31-Jul-2025 | 2,340.00 | 2,410.00 | 2,340.00 | 2,410.00 | 14,600 | 0 |
| 30-Jul-2025 | 2,500.00 | 2,510.00 | 2,440.00 | 2,440.00 | 26,400 | 0 |
| 29-Jul-2025 | 2,300.00 | 2,600.00 | 2,300.00 | 2,450.00 | 29,800 | 0 |
| 28-Jul-2025 | 2,290.00 | 2,390.00 | 2,290.00 | 2,300.00 | 2,000 | 0 |
| 25-Jul-2025 | 2,290.00 | 2,290.00 | 2,290.00 | 2,290.00 | 1,600 | 0 |
| 24-Jul-2025 | 2,390.00 | 2,390.00 | 2,290.00 | 2,310.00 | 4,600 | 0 |
| 23-Jul-2025 | 2,250.00 | 2,460.00 | 2,250.00 | 2,320.00 | 3,300 | 0 |
| 22-Jul-2025 | 2,250.00 | 2,250.00 | 2,090.00 | 2,240.00 | 8,500 | 0 |