| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Dec-2025 | 7,125.00 | 7,125.00 | 6,900.00 | 7,025.00 | 2,315,500 | 0 |
| 09-Dec-2025 | 7,500.00 | 7,550.00 | 7,125.00 | 7,125.00 | 1,911,100 | 0 |
| 08-Dec-2025 | 7,300.00 | 7,600.00 | 7,300.00 | 7,450.00 | 2,045,700 | 0 |
| 05-Dec-2025 | 7,375.00 | 7,375.00 | 7,250.00 | 7,300.00 | 1,111,200 | 0 |
| 04-Dec-2025 | 7,550.00 | 7,575.00 | 7,350.00 | 7,375.00 | 947,400 | 0 |
| 03-Dec-2025 | 7,500.00 | 7,575.00 | 7,400.00 | 7,475.00 | 1,158,500 | 0 |
| 02-Dec-2025 | 7,500.00 | 7,600.00 | 7,350.00 | 7,475.00 | 1,781,800 | 0 |
| 01-Dec-2025 | 7,575.00 | 7,575.00 | 7,400.00 | 7,500.00 | 1,943,000 | 0 |
| 28-Nov-2025 | 7,250.00 | 7,625.00 | 7,150.00 | 7,575.00 | 4,637,200 | 0 |
| 27-Nov-2025 | 7,300.00 | 7,300.00 | 7,175.00 | 7,175.00 | 1,253,400 | 0 |
| 26-Nov-2025 | 7,125.00 | 7,325.00 | 7,075.00 | 7,200.00 | 2,972,700 | 0 |
| 25-Nov-2025 | 7,075.00 | 7,150.00 | 6,975.00 | 7,125.00 | 1,167,000 | 0 |
| 24-Nov-2025 | 7,050.00 | 7,100.00 | 7,000.00 | 7,000.00 | 652,500 | 0 |
| 21-Nov-2025 | 7,150.00 | 7,175.00 | 7,000.00 | 7,025.00 | 552,000 | 0 |
| 20-Nov-2025 | 7,000.00 | 7,150.00 | 6,950.00 | 7,125.00 | 1,206,900 | 0 |
| 19-Nov-2025 | 6,950.00 | 7,025.00 | 6,925.00 | 6,925.00 | 649,600 | 0 |
| 18-Nov-2025 | 7,025.00 | 7,050.00 | 6,950.00 | 6,975.00 | 642,300 | 0 |
| 17-Nov-2025 | 7,025.00 | 7,050.00 | 6,900.00 | 7,025.00 | 611,800 | 0 |
| 14-Nov-2025 | 7,075.00 | 7,075.00 | 6,950.00 | 7,025.00 | 564,100 | 0 |
| 13-Nov-2025 | 7,100.00 | 7,150.00 | 7,000.00 | 7,050.00 | 1,364,800 | 0 |
| 12-Nov-2025 | 6,875.00 | 7,225.00 | 6,875.00 | 7,050.00 | 3,482,600 | 0 |
| 11-Nov-2025 | 6,950.00 | 6,975.00 | 6,850.00 | 6,900.00 | 1,190,500 | 0 |
| 10-Nov-2025 | 7,000.00 | 7,000.00 | 6,925.00 | 6,950.00 | 957,400 | 0 |
| 07-Nov-2025 | 6,950.00 | 7,025.00 | 6,925.00 | 7,000.00 | 593,200 | 0 |
| 06-Nov-2025 | 7,000.00 | 7,075.00 | 6,925.00 | 7,000.00 | 1,148,800 | 0 |
| 05-Nov-2025 | 7,000.00 | 7,050.00 | 6,925.00 | 7,000.00 | 794,700 | 0 |
| 04-Nov-2025 | 7,100.00 | 7,100.00 | 6,975.00 | 7,000.00 | 1,030,900 | 0 |
| 03-Nov-2025 | 7,075.00 | 7,225.00 | 7,000.00 | 7,025.00 | 1,460,600 | 0 |
| 31-Oct-2025 | 7,125.00 | 7,125.00 | 6,975.00 | 6,975.00 | 748,200 | 0 |
| 30-Oct-2025 | 7,125.00 | 7,125.00 | 7,025.00 | 7,075.00 | 460,600 | 0 |
| 29-Oct-2025 | 7,125.00 | 7,150.00 | 7,050.00 | 7,125.00 | 770,300 | 0 |
| 28-Oct-2025 | 6,975.00 | 7,150.00 | 6,925.00 | 7,100.00 | 2,062,300 | 0 |
| 27-Oct-2025 | 6,975.00 | 7,025.00 | 6,775.00 | 6,975.00 | 1,330,600 | 0 |
| 24-Oct-2025 | 7,125.00 | 7,125.00 | 6,950.00 | 6,975.00 | 714,400 | 0 |
| 23-Oct-2025 | 7,050.00 | 7,250.00 | 7,025.00 | 7,125.00 | 2,311,600 | 0 |
| 22-Oct-2025 | 7,025.00 | 7,150.00 | 7,025.00 | 7,050.00 | 1,181,100 | 0 |
| 21-Oct-2025 | 7,050.00 | 7,075.00 | 6,950.00 | 7,000.00 | 933,800 | 0 |
| 20-Oct-2025 | 6,925.00 | 7,075.00 | 6,925.00 | 7,025.00 | 1,333,000 | 0 |
| 17-Oct-2025 | 6,875.00 | 6,950.00 | 6,750.00 | 6,925.00 | 1,892,200 | 0 |
| 16-Oct-2025 | 6,600.00 | 6,900.00 | 6,600.00 | 6,875.00 | 1,508,100 | 0 |
| 15-Oct-2025 | 6,900.00 | 6,950.00 | 6,500.00 | 6,500.00 | 3,583,500 | 0 |
| 14-Oct-2025 | 6,950.00 | 7,100.00 | 6,750.00 | 6,900.00 | 1,785,400 | 0 |
| 13-Oct-2025 | 7,100.00 | 7,175.00 | 6,925.00 | 6,925.00 | 1,791,600 | 0 |
| 10-Oct-2025 | 7,000.00 | 7,350.00 | 6,975.00 | 7,175.00 | 3,292,900 | 0 |
| 09-Oct-2025 | 7,050.00 | 7,100.00 | 6,925.00 | 6,950.00 | 771,300 | 0 |
| 08-Oct-2025 | 7,050.00 | 7,100.00 | 6,900.00 | 7,050.00 | 1,254,100 | 0 |
| 07-Oct-2025 | 7,050.00 | 7,150.00 | 6,925.00 | 7,000.00 | 1,765,900 | 0 |
| 06-Oct-2025 | 7,075.00 | 7,100.00 | 6,900.00 | 7,050.00 | 1,314,500 | 0 |
| 03-Oct-2025 | 6,950.00 | 7,075.00 | 6,825.00 | 7,050.00 | 1,528,300 | 0 |
| 02-Oct-2025 | 7,100.00 | 7,100.00 | 6,850.00 | 6,950.00 | 866,900 | 0 |
| 01-Oct-2025 | 6,975.00 | 7,125.00 | 6,800.00 | 7,025.00 | 2,647,200 | 0 |
| 30-Sep-2025 | 6,950.00 | 7,000.00 | 6,900.00 | 6,975.00 | 664,400 | 0 |
| 29-Sep-2025 | 6,925.00 | 7,050.00 | 6,925.00 | 6,975.00 | 509,800 | 0 |
| 26-Sep-2025 | 7,150.00 | 7,200.00 | 6,900.00 | 6,925.00 | 1,914,700 | 0 |
| 25-Sep-2025 | 6,950.00 | 7,175.00 | 6,925.00 | 7,125.00 | 1,631,300 | 0 |
| 24-Sep-2025 | 6,950.00 | 7,050.00 | 6,800.00 | 6,950.00 | 2,068,000 | 0 |
| 23-Sep-2025 | 6,950.00 | 7,000.00 | 6,825.00 | 6,925.00 | 1,096,500 | 0 |
| 22-Sep-2025 | 7,075.00 | 7,250.00 | 6,875.00 | 6,950.00 | 1,923,100 | 0 |
| 19-Sep-2025 | 7,250.00 | 7,250.00 | 7,000.00 | 7,075.00 | 1,766,400 | 0 |
| 18-Sep-2025 | 7,450.00 | 7,450.00 | 7,100.00 | 7,225.00 | 1,652,700 | 0 |
| 17-Sep-2025 | 7,100.00 | 7,425.00 | 7,075.00 | 7,425.00 | 2,477,400 | 0 |
| 16-Sep-2025 | 7,200.00 | 7,225.00 | 6,925.00 | 7,100.00 | 1,858,900 | 0 |
| 15-Sep-2025 | 7,325.00 | 7,450.00 | 7,100.00 | 7,125.00 | 1,662,300 | 0 |
| 12-Sep-2025 | 7,375.00 | 7,450.00 | 7,300.00 | 7,325.00 | 817,700 | 0 |
| 11-Sep-2025 | 7,250.00 | 7,375.00 | 7,250.00 | 7,300.00 | 1,028,800 | 0 |
| 10-Sep-2025 | 7,425.00 | 7,425.00 | 7,200.00 | 7,200.00 | 725,800 | 0 |
| 09-Sep-2025 | 7,400.00 | 7,575.00 | 7,200.00 | 7,350.00 | 2,727,800 | 0 |
| 08-Sep-2025 | 7,575.00 | 7,925.00 | 7,550.00 | 7,600.00 | 3,929,800 | 0 |
| 04-Sep-2025 | 7,775.00 | 7,825.00 | 7,575.00 | 7,575.00 | 1,396,700 | 0 |
| 03-Sep-2025 | 8,000.00 | 8,000.00 | 7,700.00 | 7,725.00 | 3,590,400 | 0 |
| 02-Sep-2025 | 7,450.00 | 8,025.00 | 7,350.00 | 7,975.00 | 8,558,600 | 0 |
| 01-Sep-2025 | 6,800.00 | 7,400.00 | 6,700.00 | 7,325.00 | 5,442,200 | 0 |
| 29-Aug-2025 | 7,100.00 | 7,375.00 | 6,950.00 | 7,200.00 | 4,053,600 | 0 |
| 28-Aug-2025 | 7,275.00 | 7,375.00 | 7,175.00 | 7,250.00 | 1,954,300 | 0 |
| 27-Aug-2025 | 7,250.00 | 7,325.00 | 7,100.00 | 7,225.00 | 1,487,700 | 0 |
| 26-Aug-2025 | 7,125.00 | 7,250.00 | 7,050.00 | 7,200.00 | 1,786,300 | 0 |
| 25-Aug-2025 | 7,200.00 | 7,250.00 | 7,100.00 | 7,125.00 | 1,118,400 | 0 |
| 22-Aug-2025 | 7,175.00 | 7,325.00 | 7,150.00 | 7,150.00 | 986,600 | 0 |
| 21-Aug-2025 | 7,250.00 | 7,250.00 | 6,900.00 | 7,175.00 | 3,071,800 | 0 |
| 20-Aug-2025 | 7,400.00 | 7,600.00 | 7,250.00 | 7,275.00 | 2,569,100 | 0 |
| 19-Aug-2025 | 7,275.00 | 7,400.00 | 7,150.00 | 7,350.00 | 1,174,100 | 0 |
| 15-Aug-2025 | 7,200.00 | 7,375.00 | 7,100.00 | 7,225.00 | 3,579,000 | 0 |
| 14-Aug-2025 | 7,250.00 | 7,325.00 | 7,100.00 | 7,100.00 | 2,423,900 | 0 |
| 13-Aug-2025 | 7,350.00 | 7,400.00 | 7,075.00 | 7,150.00 | 3,527,100 | 0 |
| 12-Aug-2025 | 7,400.00 | 7,400.00 | 7,225.00 | 7,350.00 | 3,271,500 | 0 |
| 11-Aug-2025 | 7,150.00 | 7,375.00 | 6,800.00 | 7,325.00 | 6,898,700 | 0 |
| 08-Aug-2025 | 6,275.00 | 7,100.00 | 6,275.00 | 7,000.00 | 14,051,900 | 0 |
| 07-Aug-2025 | 6,375.00 | 6,400.00 | 6,250.00 | 6,275.00 | 897,400 | 0 |
| 06-Aug-2025 | 6,350.00 | 6,500.00 | 6,325.00 | 6,350.00 | 1,080,500 | 0 |
| 05-Aug-2025 | 6,425.00 | 6,500.00 | 6,300.00 | 6,350.00 | 1,040,600 | 0 |
| 04-Aug-2025 | 6,300.00 | 6,625.00 | 6,100.00 | 6,425.00 | 5,272,100 | 0 |
| 01-Aug-2025 | 5,975.00 | 6,350.00 | 5,800.00 | 6,300.00 | 4,308,500 | 0 |
| 31-Jul-2025 | 6,450.00 | 6,500.00 | 6,150.00 | 6,150.00 | 2,152,200 | 0 |
| 30-Jul-2025 | 6,150.00 | 6,550.00 | 6,150.00 | 6,400.00 | 6,329,400 | 0 |
| 29-Jul-2025 | 6,150.00 | 6,200.00 | 6,000.00 | 6,125.00 | 2,991,300 | 0 |
| 28-Jul-2025 | 5,900.00 | 6,250.00 | 5,900.00 | 6,150.00 | 6,996,700 | 0 |
| 25-Jul-2025 | 5,850.00 | 5,900.00 | 5,750.00 | 5,875.00 | 1,047,300 | 0 |
| 24-Jul-2025 | 6,050.00 | 6,150.00 | 5,825.00 | 5,850.00 | 3,493,600 | 0 |
| 23-Jul-2025 | 5,600.00 | 5,975.00 | 5,525.00 | 5,975.00 | 4,121,700 | 0 |
| 22-Jul-2025 | 5,600.00 | 5,675.00 | 5,575.00 | 5,575.00 | 853,600 | 0 |