| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 7,400.00 | 7,425.00 | 7,175.00 | 7,175.00 | 14,326,900 | 0 |
| 08-Dec-2025 | 7,600.00 | 7,650.00 | 7,400.00 | 7,400.00 | 9,158,500 | 0 |
| 05-Dec-2025 | 7,625.00 | 7,750.00 | 7,450.00 | 7,600.00 | 10,056,100 | 0 |
| 04-Dec-2025 | 7,825.00 | 7,825.00 | 7,625.00 | 7,625.00 | 9,115,100 | 0 |
| 03-Dec-2025 | 7,825.00 | 7,875.00 | 7,600.00 | 7,800.00 | 17,604,400 | 0 |
| 02-Dec-2025 | 7,400.00 | 7,875.00 | 7,400.00 | 7,775.00 | 26,351,200 | 0 |
| 01-Dec-2025 | 7,500.00 | 7,550.00 | 7,350.00 | 7,400.00 | 8,605,600 | 0 |
| 28-Nov-2025 | 7,375.00 | 7,550.00 | 7,300.00 | 7,400.00 | 12,437,400 | 0 |
| 27-Nov-2025 | 7,200.00 | 7,450.00 | 7,175.00 | 7,375.00 | 16,226,300 | 0 |
| 26-Nov-2025 | 7,175.00 | 7,225.00 | 7,025.00 | 7,175.00 | 10,598,900 | 0 |
| 25-Nov-2025 | 7,150.00 | 7,200.00 | 7,025.00 | 7,175.00 | 9,998,400 | 0 |
| 24-Nov-2025 | 7,250.00 | 7,300.00 | 7,150.00 | 7,150.00 | 37,888,100 | 0 |
| 21-Nov-2025 | 7,150.00 | 7,275.00 | 7,100.00 | 7,275.00 | 5,916,400 | 0 |
| 20-Nov-2025 | 7,225.00 | 7,300.00 | 7,200.00 | 7,200.00 | 5,701,600 | 0 |
| 19-Nov-2025 | 7,600.00 | 7,650.00 | 7,200.00 | 7,200.00 | 15,766,900 | 0 |
| 18-Nov-2025 | 7,150.00 | 7,650.00 | 7,150.00 | 7,500.00 | 40,024,000 | 0 |
| 17-Nov-2025 | 7,050.00 | 7,150.00 | 7,025.00 | 7,100.00 | 6,656,600 | 0 |
| 14-Nov-2025 | 7,000.00 | 7,050.00 | 6,950.00 | 7,000.00 | 5,238,200 | 0 |
| 13-Nov-2025 | 7,100.00 | 7,100.00 | 7,000.00 | 7,000.00 | 7,793,400 | 0 |
| 12-Nov-2025 | 7,100.00 | 7,300.00 | 7,025.00 | 7,025.00 | 15,306,500 | 0 |
| 11-Nov-2025 | 7,050.00 | 7,075.00 | 6,950.00 | 7,050.00 | 8,503,500 | 0 |
| 10-Nov-2025 | 7,075.00 | 7,150.00 | 7,000.00 | 7,025.00 | 11,020,500 | 0 |
| 07-Nov-2025 | 7,125.00 | 7,150.00 | 7,000.00 | 7,050.00 | 6,587,300 | 0 |
| 06-Nov-2025 | 7,050.00 | 7,175.00 | 7,025.00 | 7,050.00 | 6,473,900 | 0 |
| 05-Nov-2025 | 7,000.00 | 7,050.00 | 6,950.00 | 7,025.00 | 4,810,900 | 0 |
| 04-Nov-2025 | 7,200.00 | 7,250.00 | 7,000.00 | 7,000.00 | 8,309,100 | 0 |
| 03-Nov-2025 | 7,025.00 | 7,175.00 | 7,000.00 | 7,150.00 | 7,776,600 | 0 |
| 31-Oct-2025 | 7,100.00 | 7,150.00 | 6,950.00 | 6,950.00 | 8,316,000 | 0 |
| 30-Oct-2025 | 7,100.00 | 7,125.00 | 7,025.00 | 7,050.00 | 4,353,500 | 0 |
| 29-Oct-2025 | 7,175.00 | 7,200.00 | 7,050.00 | 7,050.00 | 6,719,100 | 0 |
| 28-Oct-2025 | 7,450.00 | 7,475.00 | 7,075.00 | 7,150.00 | 13,533,000 | 0 |
| 27-Oct-2025 | 7,350.00 | 7,650.00 | 7,075.00 | 7,400.00 | 25,760,900 | 0 |
| 24-Oct-2025 | 7,150.00 | 7,650.00 | 7,150.00 | 7,275.00 | 20,083,400 | 0 |
| 23-Oct-2025 | 7,100.00 | 7,175.00 | 7,075.00 | 7,150.00 | 3,322,300 | 0 |
| 22-Oct-2025 | 7,175.00 | 7,200.00 | 7,025.00 | 7,075.00 | 6,510,300 | 0 |
| 21-Oct-2025 | 7,050.00 | 7,175.00 | 7,050.00 | 7,175.00 | 5,941,900 | 0 |
| 20-Oct-2025 | 7,000.00 | 7,125.00 | 6,950.00 | 7,025.00 | 6,296,500 | 0 |
| 17-Oct-2025 | 7,150.00 | 7,200.00 | 6,825.00 | 6,925.00 | 10,986,500 | 0 |
| 16-Oct-2025 | 7,200.00 | 7,275.00 | 7,150.00 | 7,150.00 | 8,230,000 | 0 |
| 15-Oct-2025 | 7,550.00 | 7,600.00 | 7,175.00 | 7,175.00 | 17,044,400 | 0 |
| 14-Oct-2025 | 8,100.00 | 8,125.00 | 7,250.00 | 7,475.00 | 25,378,700 | 0 |
| 13-Oct-2025 | 8,000.00 | 8,350.00 | 7,925.00 | 8,050.00 | 24,743,900 | 0 |
| 10-Oct-2025 | 7,775.00 | 8,500.00 | 7,675.00 | 8,100.00 | 43,532,400 | 0 |
| 09-Oct-2025 | 7,775.00 | 7,875.00 | 7,625.00 | 7,725.00 | 10,488,400 | 0 |
| 08-Oct-2025 | 7,775.00 | 7,825.00 | 7,575.00 | 7,700.00 | 10,712,700 | 0 |
| 07-Oct-2025 | 7,925.00 | 8,000.00 | 7,700.00 | 7,700.00 | 24,632,000 | 0 |
| 06-Oct-2025 | 7,625.00 | 8,000.00 | 7,625.00 | 7,850.00 | 27,973,400 | 0 |
| 03-Oct-2025 | 7,625.00 | 7,650.00 | 7,500.00 | 7,575.00 | 7,137,500 | 0 |
| 02-Oct-2025 | 7,700.00 | 7,725.00 | 7,575.00 | 7,575.00 | 8,012,000 | 0 |
| 01-Oct-2025 | 7,800.00 | 8,050.00 | 7,650.00 | 7,675.00 | 17,775,200 | 0 |
| 30-Sep-2025 | 7,825.00 | 7,850.00 | 7,600.00 | 7,725.00 | 13,289,100 | 0 |
| 29-Sep-2025 | 7,650.00 | 8,125.00 | 7,625.00 | 7,800.00 | 12,921,300 | 0 |
| 26-Sep-2025 | 7,725.00 | 7,775.00 | 7,650.00 | 7,650.00 | 4,792,200 | 0 |
| 25-Sep-2025 | 7,875.00 | 7,900.00 | 7,725.00 | 7,725.00 | 4,998,500 | 0 |
| 24-Sep-2025 | 7,900.00 | 7,975.00 | 7,775.00 | 7,875.00 | 8,569,200 | 0 |
| 23-Sep-2025 | 7,925.00 | 7,950.00 | 7,800.00 | 7,900.00 | 7,707,300 | 0 |
| 22-Sep-2025 | 8,050.00 | 8,075.00 | 7,800.00 | 7,875.00 | 7,119,400 | 0 |
| 19-Sep-2025 | 8,025.00 | 8,300.00 | 7,800.00 | 8,000.00 | 18,100,400 | 0 |
| 18-Sep-2025 | 8,175.00 | 8,300.00 | 8,000.00 | 8,000.00 | 11,263,200 | 0 |
| 17-Sep-2025 | 8,000.00 | 8,200.00 | 7,950.00 | 8,125.00 | 8,053,700 | 0 |
| 16-Sep-2025 | 7,975.00 | 8,025.00 | 7,900.00 | 8,025.00 | 5,402,800 | 0 |
| 15-Sep-2025 | 7,900.00 | 8,050.00 | 7,900.00 | 7,950.00 | 8,005,600 | 0 |
| 12-Sep-2025 | 7,850.00 | 8,050.00 | 7,800.00 | 7,900.00 | 7,539,100 | 0 |
| 11-Sep-2025 | 7,625.00 | 7,875.00 | 7,600.00 | 7,800.00 | 8,323,100 | 0 |
| 10-Sep-2025 | 7,650.00 | 7,650.00 | 7,500.00 | 7,575.00 | 7,249,600 | 0 |
| 09-Sep-2025 | 7,900.00 | 7,950.00 | 7,575.00 | 7,575.00 | 8,313,100 | 0 |
| 08-Sep-2025 | 8,175.00 | 8,325.00 | 8,000.00 | 8,000.00 | 6,462,700 | 0 |
| 04-Sep-2025 | 8,150.00 | 8,175.00 | 8,075.00 | 8,125.00 | 3,507,500 | 0 |
| 03-Sep-2025 | 8,075.00 | 8,175.00 | 8,000.00 | 8,175.00 | 6,490,300 | 0 |
| 02-Sep-2025 | 8,200.00 | 8,275.00 | 8,050.00 | 8,075.00 | 6,674,600 | 0 |
| 01-Sep-2025 | 8,075.00 | 8,225.00 | 8,000.00 | 8,200.00 | 5,859,600 | 0 |
| 29-Aug-2025 | 8,450.00 | 8,450.00 | 8,250.00 | 8,250.00 | 8,033,400 | 0 |
| 28-Aug-2025 | 8,700.00 | 8,700.00 | 8,450.00 | 8,450.00 | 5,579,200 | 0 |
| 27-Aug-2025 | 8,750.00 | 8,800.00 | 8,625.00 | 8,625.00 | 6,205,800 | 0 |
| 26-Aug-2025 | 8,750.00 | 8,775.00 | 8,500.00 | 8,750.00 | 19,478,700 | 0 |
| 25-Aug-2025 | 8,800.00 | 8,825.00 | 8,700.00 | 8,750.00 | 4,378,000 | 0 |
| 22-Aug-2025 | 8,825.00 | 8,875.00 | 8,750.00 | 8,775.00 | 3,876,700 | 0 |
| 21-Aug-2025 | 9,075.00 | 9,075.00 | 8,775.00 | 8,850.00 | 8,649,600 | 0 |
| 20-Aug-2025 | 9,175.00 | 9,175.00 | 8,825.00 | 8,900.00 | 7,552,100 | 0 |
| 19-Aug-2025 | 9,400.00 | 9,400.00 | 8,950.00 | 8,950.00 | 7,789,800 | 0 |
| 15-Aug-2025 | 9,475.00 | 9,475.00 | 9,125.00 | 9,200.00 | 5,990,900 | 0 |
| 14-Aug-2025 | 9,125.00 | 9,200.00 | 9,075.00 | 9,200.00 | 6,203,400 | 0 |
| 13-Aug-2025 | 8,975.00 | 9,125.00 | 8,975.00 | 9,125.00 | 5,838,500 | 0 |
| 12-Aug-2025 | 8,850.00 | 8,975.00 | 8,800.00 | 8,950.00 | 3,597,900 | 0 |
| 11-Aug-2025 | 8,900.00 | 8,925.00 | 8,775.00 | 8,800.00 | 5,058,100 | 0 |
| 08-Aug-2025 | 9,200.00 | 9,250.00 | 8,825.00 | 8,825.00 | 8,951,700 | 0 |
| 07-Aug-2025 | 9,075.00 | 9,150.00 | 8,950.00 | 9,025.00 | 6,023,600 | 0 |
| 06-Aug-2025 | 9,075.00 | 9,175.00 | 9,000.00 | 9,000.00 | 4,460,900 | 0 |
| 05-Aug-2025 | 9,275.00 | 9,300.00 | 9,025.00 | 9,050.00 | 5,006,100 | 0 |
| 04-Aug-2025 | 9,600.00 | 9,625.00 | 9,175.00 | 9,200.00 | 10,002,400 | 0 |
| 01-Aug-2025 | 9,400.00 | 10,000.00 | 9,400.00 | 9,600.00 | 23,611,000 | 0 |
| 31-Jul-2025 | 9,300.00 | 9,350.00 | 9,225.00 | 9,275.00 | 6,161,700 | 0 |
| 30-Jul-2025 | 9,400.00 | 9,400.00 | 9,275.00 | 9,275.00 | 4,234,600 | 0 |
| 29-Jul-2025 | 9,475.00 | 9,475.00 | 9,275.00 | 9,400.00 | 6,497,200 | 0 |
| 28-Jul-2025 | 9,225.00 | 9,425.00 | 9,225.00 | 9,425.00 | 9,868,300 | 0 |
| 25-Jul-2025 | 9,075.00 | 9,225.00 | 8,975.00 | 9,225.00 | 5,980,100 | 0 |
| 24-Jul-2025 | 9,050.00 | 9,100.00 | 8,950.00 | 9,100.00 | 5,661,800 | 0 |
| 23-Jul-2025 | 8,825.00 | 9,050.00 | 8,750.00 | 9,050.00 | 16,296,700 | 0 |
| 22-Jul-2025 | 9,350.00 | 9,425.00 | 8,750.00 | 8,825.00 | 19,920,700 | 0 |
| 21-Jul-2025 | 9,500.00 | 9,525.00 | 9,300.00 | 9,325.00 | 9,437,700 | 0 |