| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Dec-2025 | 9,025.00 | 9,075.00 | 8,925.00 | 9,075.00 | 1,600 | 0 |
| 09-Dec-2025 | 9,125.00 | 9,125.00 | 9,050.00 | 9,075.00 | 1,900 | 0 |
| 08-Dec-2025 | 9,100.00 | 9,100.00 | 9,075.00 | 9,100.00 | 800 | 0 |
| 05-Dec-2025 | 9,200.00 | 9,200.00 | 8,925.00 | 9,125.00 | 14,700 | 0 |
| 04-Dec-2025 | 9,125.00 | 9,150.00 | 9,125.00 | 9,125.00 | 1,300 | 0 |
| 03-Dec-2025 | 8,975.00 | 9,100.00 | 8,975.00 | 9,100.00 | 3,900 | 0 |
| 02-Dec-2025 | 9,050.00 | 9,075.00 | 9,000.00 | 9,025.00 | 1,300 | 0 |
| 01-Dec-2025 | 9,050.00 | 9,100.00 | 8,975.00 | 8,975.00 | 2,500 | 0 |
| 28-Nov-2025 | 9,050.00 | 9,200.00 | 9,050.00 | 9,050.00 | 11,600 | 0 |
| 27-Nov-2025 | 9,125.00 | 9,125.00 | 9,025.00 | 9,025.00 | 1,100 | 0 |
| 26-Nov-2025 | 9,000.00 | 9,400.00 | 8,975.00 | 9,125.00 | 6,700 | 0 |
| 25-Nov-2025 | 9,000.00 | 9,200.00 | 9,000.00 | 9,000.00 | 4,900 | 0 |
| 24-Nov-2025 | 8,900.00 | 9,150.00 | 8,900.00 | 9,000.00 | 2,500 | 0 |
| 21-Nov-2025 | 9,025.00 | 9,050.00 | 9,000.00 | 9,050.00 | 2,000 | 0 |
| 20-Nov-2025 | 9,025.00 | 9,025.00 | 9,000.00 | 9,025.00 | 1,900 | 0 |
| 19-Nov-2025 | 9,050.00 | 9,225.00 | 8,975.00 | 9,175.00 | 2,200 | 0 |
| 18-Nov-2025 | 9,075.00 | 9,300.00 | 9,025.00 | 9,050.00 | 11,800 | 0 |
| 17-Nov-2025 | 9,325.00 | 9,325.00 | 9,000.00 | 9,025.00 | 9,600 | 0 |
| 14-Nov-2025 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 400 | 0 |
| 13-Nov-2025 | 9,300.00 | 9,350.00 | 9,250.00 | 9,325.00 | 1,800 | 0 |
| 12-Nov-2025 | 9,300.00 | 9,350.00 | 9,275.00 | 9,300.00 | 7,400 | 0 |
| 11-Nov-2025 | 9,625.00 | 9,900.00 | 9,225.00 | 9,450.00 | 118,000 | 0 |
| 10-Nov-2025 | 9,550.00 | 9,700.00 | 9,025.00 | 9,625.00 | 126,600 | 0 |
| 07-Nov-2025 | 9,350.00 | 9,700.00 | 9,300.00 | 9,425.00 | 32,700 | 0 |
| 06-Nov-2025 | 9,300.00 | 9,750.00 | 9,225.00 | 9,350.00 | 49,400 | 0 |
| 05-Nov-2025 | 8,875.00 | 10,000.00 | 8,875.00 | 9,300.00 | 112,800 | 0 |
| 04-Nov-2025 | 8,850.00 | 9,000.00 | 8,575.00 | 8,875.00 | 11,400 | 0 |
| 03-Nov-2025 | 8,900.00 | 9,200.00 | 8,850.00 | 9,000.00 | 6,200 | 0 |
| 31-Oct-2025 | 8,850.00 | 9,100.00 | 8,800.00 | 8,900.00 | 40,900 | 0 |
| 30-Oct-2025 | 8,100.00 | 8,975.00 | 8,050.00 | 8,850.00 | 43,000 | 0 |
| 29-Oct-2025 | 8,025.00 | 8,150.00 | 8,025.00 | 8,100.00 | 4,900 | 0 |
| 28-Oct-2025 | 8,100.00 | 8,150.00 | 7,850.00 | 8,025.00 | 23,500 | 0 |
| 27-Oct-2025 | 8,150.00 | 8,225.00 | 7,975.00 | 8,000.00 | 10,000 | 0 |
| 24-Oct-2025 | 7,975.00 | 8,175.00 | 7,975.00 | 8,125.00 | 2,600 | 0 |
| 23-Oct-2025 | 8,000.00 | 8,150.00 | 7,975.00 | 7,975.00 | 10,900 | 0 |
| 22-Oct-2025 | 8,000.00 | 8,350.00 | 8,000.00 | 8,000.00 | 5,200 | 0 |
| 21-Oct-2025 | 8,100.00 | 8,100.00 | 8,000.00 | 8,000.00 | 2,600 | 0 |
| 20-Oct-2025 | 8,000.00 | 8,100.00 | 7,850.00 | 8,100.00 | 5,800 | 0 |
| 17-Oct-2025 | 8,225.00 | 8,225.00 | 8,025.00 | 8,175.00 | 1,000 | 0 |
| 16-Oct-2025 | 8,025.00 | 8,100.00 | 8,025.00 | 8,025.00 | 3,500 | 0 |
| 15-Oct-2025 | 8,025.00 | 8,050.00 | 8,000.00 | 8,025.00 | 7,100 | 0 |
| 14-Oct-2025 | 8,200.00 | 8,200.00 | 8,050.00 | 8,050.00 | 6,600 | 0 |
| 13-Oct-2025 | 8,350.00 | 8,350.00 | 8,175.00 | 8,225.00 | 18,500 | 0 |
| 10-Oct-2025 | 8,425.00 | 8,550.00 | 8,325.00 | 8,350.00 | 4,000 | 0 |
| 09-Oct-2025 | 8,500.00 | 8,500.00 | 8,250.00 | 8,375.00 | 8,300 | 0 |
| 08-Oct-2025 | 8,900.00 | 8,900.00 | 8,400.00 | 8,525.00 | 10,000 | 0 |
| 07-Oct-2025 | 9,000.00 | 9,000.00 | 8,825.00 | 8,900.00 | 21,600 | 0 |
| 06-Oct-2025 | 9,000.00 | 9,000.00 | 8,900.00 | 8,925.00 | 24,300 | 0 |
| 03-Oct-2025 | 8,975.00 | 9,000.00 | 8,850.00 | 9,000.00 | 19,600 | 0 |
| 02-Oct-2025 | 8,900.00 | 9,000.00 | 8,800.00 | 8,900.00 | 11,700 | 0 |
| 01-Oct-2025 | 9,325.00 | 9,500.00 | 8,725.00 | 8,800.00 | 45,000 | 0 |
| 30-Sep-2025 | 8,100.00 | 9,675.00 | 8,100.00 | 9,250.00 | 155,600 | 0 |
| 29-Sep-2025 | 8,050.00 | 8,100.00 | 7,900.00 | 8,100.00 | 14,000 | 0 |
| 26-Sep-2025 | 7,950.00 | 8,050.00 | 7,900.00 | 8,000.00 | 3,800 | 0 |
| 25-Sep-2025 | 8,000.00 | 8,025.00 | 7,850.00 | 7,850.00 | 2,900 | 0 |
| 24-Sep-2025 | 8,050.00 | 8,050.00 | 8,000.00 | 8,025.00 | 1,200 | 0 |
| 23-Sep-2025 | 8,150.00 | 8,150.00 | 8,025.00 | 8,075.00 | 3,600 | 0 |
| 22-Sep-2025 | 8,025.00 | 8,025.00 | 8,000.00 | 8,025.00 | 2,400 | 0 |
| 19-Sep-2025 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 900 | 0 |
| 18-Sep-2025 | 7,950.00 | 7,950.00 | 7,850.00 | 7,850.00 | 5,600 | 0 |
| 17-Sep-2025 | 7,900.00 | 7,950.00 | 7,850.00 | 7,950.00 | 1,000 | 0 |
| 16-Sep-2025 | 7,975.00 | 8,000.00 | 7,900.00 | 7,900.00 | 1,100 | 0 |
| 15-Sep-2025 | 7,950.00 | 8,000.00 | 7,850.00 | 7,850.00 | 5,200 | 0 |
| 12-Sep-2025 | 8,000.00 | 8,000.00 | 7,975.00 | 7,975.00 | 300 | 0 |
| 11-Sep-2025 | 8,000.00 | 8,000.00 | 7,975.00 | 7,975.00 | 900 | 0 |
| 10-Sep-2025 | 7,900.00 | 7,900.00 | 7,875.00 | 7,900.00 | 700 | 0 |
| 09-Sep-2025 | 7,950.00 | 7,950.00 | 7,875.00 | 7,900.00 | 1,900 | 0 |
| 08-Sep-2025 | 8,000.00 | 8,075.00 | 7,975.00 | 8,000.00 | 1,800 | 0 |
| 04-Sep-2025 | 7,975.00 | 8,075.00 | 7,975.00 | 7,975.00 | 1,700 | 0 |
| 03-Sep-2025 | 8,000.00 | 8,050.00 | 8,000.00 | 8,050.00 | 1,200 | 0 |
| 02-Sep-2025 | 7,975.00 | 8,025.00 | 7,975.00 | 8,025.00 | 5,400 | 0 |
| 01-Sep-2025 | 7,975.00 | 8,000.00 | 7,775.00 | 7,975.00 | 10,800 | 0 |
| 29-Aug-2025 | 8,000.00 | 8,025.00 | 7,975.00 | 8,000.00 | 7,900 | 0 |
| 28-Aug-2025 | 8,050.00 | 8,200.00 | 7,900.00 | 8,000.00 | 5,200 | 0 |
| 27-Aug-2025 | 8,100.00 | 8,100.00 | 7,900.00 | 8,025.00 | 4,600 | 0 |
| 26-Aug-2025 | 8,200.00 | 8,250.00 | 7,875.00 | 8,125.00 | 108,900 | 0 |
| 25-Aug-2025 | 8,175.00 | 8,300.00 | 8,000.00 | 8,275.00 | 11,600 | 0 |
| 22-Aug-2025 | 8,075.00 | 8,200.00 | 8,075.00 | 8,175.00 | 2,500 | 0 |
| 21-Aug-2025 | 8,000.00 | 8,100.00 | 8,000.00 | 8,100.00 | 7,600 | 0 |
| 20-Aug-2025 | 7,975.00 | 8,000.00 | 7,925.00 | 7,925.00 | 1,200 | 0 |
| 19-Aug-2025 | 8,025.00 | 8,025.00 | 7,975.00 | 8,000.00 | 800 | 0 |
| 15-Aug-2025 | 8,025.00 | 8,050.00 | 8,025.00 | 8,025.00 | 1,400 | 0 |
| 14-Aug-2025 | 7,900.00 | 8,050.00 | 7,900.00 | 8,050.00 | 2,500 | 0 |
| 13-Aug-2025 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 500 | 0 |
| 12-Aug-2025 | 7,925.00 | 8,000.00 | 7,925.00 | 7,950.00 | 3,700 | 0 |
| 11-Aug-2025 | 7,950.00 | 7,975.00 | 7,950.00 | 7,950.00 | 1,200 | 0 |
| 08-Aug-2025 | 7,925.00 | 7,950.00 | 7,925.00 | 7,950.00 | 600 | 0 |
| 07-Aug-2025 | 7,950.00 | 7,975.00 | 7,800.00 | 7,850.00 | 2,900 | 0 |
| 06-Aug-2025 | 7,950.00 | 7,950.00 | 7,950.00 | 7,950.00 | 700 | 0 |
| 05-Aug-2025 | 8,050.00 | 8,050.00 | 7,900.00 | 7,900.00 | 2,100 | 0 |
| 04-Aug-2025 | 8,025.00 | 8,025.00 | 7,950.00 | 7,950.00 | 2,200 | 0 |
| 01-Aug-2025 | 8,150.00 | 8,150.00 | 8,000.00 | 8,000.00 | 1,300 | 0 |
| 31-Jul-2025 | 7,975.00 | 8,200.00 | 7,850.00 | 8,000.00 | 5,100 | 0 |
| 30-Jul-2025 | 7,950.00 | 7,950.00 | 7,925.00 | 7,925.00 | 3,000 | 0 |
| 29-Jul-2025 | 7,875.00 | 7,925.00 | 7,875.00 | 7,925.00 | 11,400 | 0 |
| 28-Jul-2025 | 7,875.00 | 7,900.00 | 7,850.00 | 7,850.00 | 1,200 | 0 |
| 25-Jul-2025 | 7,850.00 | 7,875.00 | 7,825.00 | 7,850.00 | 1,500 | 0 |
| 24-Jul-2025 | 7,875.00 | 7,875.00 | 7,825.00 | 7,825.00 | 6,500 | 0 |
| 23-Jul-2025 | 7,975.00 | 8,000.00 | 7,875.00 | 7,875.00 | 900 | 0 |
| 22-Jul-2025 | 7,825.00 | 7,950.00 | 7,800.00 | 7,850.00 | 4,000 | 0 |