| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Dec-2025 | 29,725.00 | 30,000.00 | 29,300.00 | 30,000.00 | 3,015,900 | 0 |
| 09-Dec-2025 | 29,500.00 | 29,800.00 | 28,950.00 | 29,500.00 | 6,501,700 | 0 |
| 08-Dec-2025 | 30,650.00 | 30,650.00 | 29,200.00 | 29,350.00 | 5,912,500 | 0 |
| 05-Dec-2025 | 30,825.00 | 31,000.00 | 30,100.00 | 30,850.00 | 5,572,500 | 0 |
| 04-Dec-2025 | 29,000.00 | 30,675.00 | 28,800.00 | 30,675.00 | 12,219,400 | 0 |
| 03-Dec-2025 | 28,475.00 | 28,800.00 | 28,475.00 | 28,700.00 | 2,378,800 | 0 |
| 02-Dec-2025 | 27,925.00 | 28,700.00 | 27,925.00 | 28,525.00 | 4,451,300 | 0 |
| 01-Dec-2025 | 27,125.00 | 27,975.00 | 27,125.00 | 27,975.00 | 3,000,800 | 0 |
| 28-Nov-2025 | 28,350.00 | 28,425.00 | 28,000.00 | 28,000.00 | 2,742,600 | 0 |
| 27-Nov-2025 | 27,900.00 | 28,375.00 | 27,675.00 | 28,350.00 | 3,673,200 | 0 |
| 26-Nov-2025 | 27,450.00 | 27,800.00 | 27,325.00 | 27,800.00 | 2,627,300 | 0 |
| 25-Nov-2025 | 27,800.00 | 27,800.00 | 27,150.00 | 27,375.00 | 2,328,200 | 0 |
| 24-Nov-2025 | 27,000.00 | 27,350.00 | 26,700.00 | 27,300.00 | 6,369,800 | 0 |
| 21-Nov-2025 | 27,000.00 | 27,150.00 | 26,900.00 | 27,025.00 | 2,051,500 | 0 |
| 20-Nov-2025 | 27,350.00 | 27,550.00 | 27,000.00 | 27,000.00 | 2,288,100 | 0 |
| 19-Nov-2025 | 27,250.00 | 27,425.00 | 27,175.00 | 27,300.00 | 2,083,900 | 0 |
| 18-Nov-2025 | 28,025.00 | 28,200.00 | 27,150.00 | 27,250.00 | 3,085,600 | 0 |
| 17-Nov-2025 | 28,000.00 | 28,250.00 | 27,975.00 | 28,025.00 | 1,640,800 | 0 |
| 14-Nov-2025 | 28,250.00 | 28,250.00 | 27,900.00 | 28,050.00 | 1,727,200 | 0 |
| 13-Nov-2025 | 28,300.00 | 28,450.00 | 28,125.00 | 28,250.00 | 2,214,000 | 0 |
| 12-Nov-2025 | 27,875.00 | 28,350.00 | 27,750.00 | 28,300.00 | 4,204,400 | 0 |
| 11-Nov-2025 | 27,975.00 | 28,000.00 | 27,775.00 | 27,950.00 | 1,783,100 | 0 |
| 10-Nov-2025 | 27,700.00 | 27,950.00 | 27,550.00 | 27,875.00 | 2,620,400 | 0 |
| 07-Nov-2025 | 27,375.00 | 27,575.00 | 27,200.00 | 27,500.00 | 1,718,000 | 0 |
| 06-Nov-2025 | 26,900.00 | 27,375.00 | 26,850.00 | 27,375.00 | 2,596,200 | 0 |
| 05-Nov-2025 | 27,200.00 | 27,200.00 | 26,650.00 | 27,000.00 | 4,335,300 | 0 |
| 04-Nov-2025 | 27,250.00 | 27,400.00 | 26,800.00 | 27,200.00 | 6,373,900 | 0 |
| 03-Nov-2025 | 26,775.00 | 27,500.00 | 26,775.00 | 27,275.00 | 4,994,700 | 0 |
| 31-Oct-2025 | 27,975.00 | 28,475.00 | 26,775.00 | 26,900.00 | 12,245,200 | 0 |
| 30-Oct-2025 | 27,600.00 | 27,975.00 | 27,400.00 | 27,975.00 | 2,818,600 | 0 |
| 29-Oct-2025 | 27,625.00 | 27,975.00 | 27,525.00 | 27,625.00 | 2,460,300 | 0 |
| 28-Oct-2025 | 27,975.00 | 28,000.00 | 27,625.00 | 27,625.00 | 3,128,400 | 0 |
| 27-Oct-2025 | 27,025.00 | 27,925.00 | 27,025.00 | 27,900.00 | 5,861,000 | 0 |
| 24-Oct-2025 | 27,300.00 | 27,450.00 | 27,125.00 | 27,125.00 | 2,606,300 | 0 |
| 23-Oct-2025 | 26,600.00 | 27,375.00 | 26,600.00 | 27,300.00 | 2,807,400 | 0 |
| 22-Oct-2025 | 26,475.00 | 27,125.00 | 26,150.00 | 26,875.00 | 4,310,200 | 0 |
| 21-Oct-2025 | 26,800.00 | 26,975.00 | 26,475.00 | 26,950.00 | 4,098,600 | 0 |
| 20-Oct-2025 | 27,000.00 | 27,000.00 | 26,025.00 | 26,600.00 | 3,474,200 | 0 |
| 17-Oct-2025 | 25,975.00 | 27,200.00 | 25,975.00 | 26,950.00 | 7,298,900 | 0 |
| 16-Oct-2025 | 26,000.00 | 26,100.00 | 25,825.00 | 25,975.00 | 1,187,600 | 0 |
| 15-Oct-2025 | 25,875.00 | 26,000.00 | 25,525.00 | 25,950.00 | 2,045,800 | 0 |
| 14-Oct-2025 | 26,200.00 | 26,225.00 | 25,500.00 | 25,525.00 | 1,736,200 | 0 |
| 13-Oct-2025 | 25,025.00 | 26,125.00 | 25,025.00 | 26,000.00 | 2,941,600 | 0 |
| 10-Oct-2025 | 25,750.00 | 25,900.00 | 25,300.00 | 25,600.00 | 2,095,300 | 0 |
| 09-Oct-2025 | 25,000.00 | 25,975.00 | 25,000.00 | 25,850.00 | 2,619,800 | 0 |
| 08-Oct-2025 | 25,225.00 | 25,225.00 | 24,725.00 | 25,175.00 | 2,331,800 | 0 |
| 07-Oct-2025 | 26,250.00 | 26,300.00 | 25,500.00 | 25,600.00 | 4,114,100 | 0 |
| 06-Oct-2025 | 26,500.00 | 26,525.00 | 26,200.00 | 26,400.00 | 1,812,400 | 0 |
| 03-Oct-2025 | 26,150.00 | 26,875.00 | 26,150.00 | 26,500.00 | 2,096,600 | 0 |
| 02-Oct-2025 | 26,275.00 | 26,325.00 | 26,075.00 | 26,150.00 | 1,119,100 | 0 |
| 01-Oct-2025 | 26,800.00 | 26,800.00 | 26,000.00 | 26,050.00 | 3,451,300 | 0 |
| 30-Sep-2025 | 27,300.00 | 27,300.00 | 26,525.00 | 26,775.00 | 3,295,500 | 0 |
| 29-Sep-2025 | 26,675.00 | 27,150.00 | 26,450.00 | 26,925.00 | 2,710,100 | 0 |
| 26-Sep-2025 | 26,700.00 | 26,825.00 | 26,325.00 | 26,350.00 | 1,811,300 | 0 |
| 25-Sep-2025 | 26,700.00 | 26,900.00 | 26,425.00 | 26,675.00 | 2,227,700 | 0 |
| 24-Sep-2025 | 27,450.00 | 27,450.00 | 26,650.00 | 26,650.00 | 2,905,500 | 0 |
| 23-Sep-2025 | 26,850.00 | 27,250.00 | 26,675.00 | 27,200.00 | 3,277,000 | 0 |
| 22-Sep-2025 | 26,950.00 | 26,975.00 | 26,550.00 | 26,750.00 | 2,093,900 | 0 |
| 19-Sep-2025 | 26,625.00 | 26,775.00 | 26,300.00 | 26,750.00 | 3,614,500 | 0 |
| 18-Sep-2025 | 27,000.00 | 27,000.00 | 26,400.00 | 26,400.00 | 3,305,400 | 0 |
| 17-Sep-2025 | 26,725.00 | 27,000.00 | 26,725.00 | 27,000.00 | 2,792,600 | 0 |
| 16-Sep-2025 | 26,450.00 | 26,775.00 | 26,225.00 | 26,700.00 | 2,320,300 | 0 |
| 15-Sep-2025 | 26,700.00 | 27,075.00 | 26,300.00 | 26,300.00 | 3,309,300 | 0 |
| 12-Sep-2025 | 26,650.00 | 26,650.00 | 26,175.00 | 26,475.00 | 2,220,400 | 0 |
| 11-Sep-2025 | 27,175.00 | 27,175.00 | 26,350.00 | 26,525.00 | 2,943,000 | 0 |
| 10-Sep-2025 | 27,200.00 | 27,250.00 | 26,350.00 | 26,350.00 | 3,134,400 | 0 |
| 09-Sep-2025 | 26,450.00 | 27,500.00 | 26,450.00 | 27,200.00 | 8,888,100 | 0 |
| 08-Sep-2025 | 25,700.00 | 27,000.00 | 25,475.00 | 26,450.00 | 11,781,400 | 0 |
| 04-Sep-2025 | 25,925.00 | 26,000.00 | 25,325.00 | 25,350.00 | 3,176,800 | 0 |
| 03-Sep-2025 | 25,900.00 | 25,975.00 | 25,250.00 | 25,600.00 | 5,081,600 | 0 |
| 02-Sep-2025 | 24,725.00 | 25,900.00 | 24,650.00 | 25,900.00 | 5,195,100 | 0 |
| 01-Sep-2025 | 24,000.00 | 24,800.00 | 23,500.00 | 24,475.00 | 4,447,100 | 0 |
| 29-Aug-2025 | 24,600.00 | 24,800.00 | 24,350.00 | 24,400.00 | 4,363,900 | 0 |
| 28-Aug-2025 | 25,050.00 | 25,225.00 | 24,675.00 | 24,675.00 | 2,568,100 | 0 |
| 27-Aug-2025 | 24,650.00 | 25,225.00 | 24,650.00 | 25,000.00 | 2,370,500 | 0 |
| 26-Aug-2025 | 25,450.00 | 25,650.00 | 24,475.00 | 24,600.00 | 6,672,800 | 0 |
| 25-Aug-2025 | 25,875.00 | 26,125.00 | 25,225.00 | 25,225.00 | 5,207,300 | 0 |
| 22-Aug-2025 | 25,900.00 | 25,900.00 | 25,400.00 | 25,800.00 | 4,907,200 | 0 |
| 21-Aug-2025 | 24,475.00 | 25,850.00 | 24,250.00 | 25,800.00 | 10,584,600 | 0 |
| 20-Aug-2025 | 23,700.00 | 24,400.00 | 23,675.00 | 24,400.00 | 2,607,800 | 0 |
| 19-Aug-2025 | 24,000.00 | 24,000.00 | 23,250.00 | 23,675.00 | 3,955,800 | 0 |
| 15-Aug-2025 | 24,300.00 | 24,300.00 | 24,000.00 | 24,000.00 | 1,942,100 | 0 |
| 14-Aug-2025 | 24,175.00 | 24,275.00 | 24,100.00 | 24,175.00 | 2,142,100 | 0 |
| 13-Aug-2025 | 24,200.00 | 24,500.00 | 23,900.00 | 24,000.00 | 3,620,200 | 0 |
| 12-Aug-2025 | 24,275.00 | 24,475.00 | 24,100.00 | 24,200.00 | 2,648,300 | 0 |
| 11-Aug-2025 | 24,200.00 | 24,450.00 | 24,125.00 | 24,275.00 | 1,923,100 | 0 |
| 08-Aug-2025 | 24,100.00 | 24,350.00 | 23,900.00 | 24,150.00 | 2,356,800 | 0 |
| 07-Aug-2025 | 24,075.00 | 24,300.00 | 23,975.00 | 24,100.00 | 2,599,600 | 0 |
| 06-Aug-2025 | 24,350.00 | 24,375.00 | 23,925.00 | 24,050.00 | 5,234,100 | 0 |
| 05-Aug-2025 | 24,500.00 | 24,500.00 | 24,200.00 | 24,350.00 | 1,859,600 | 0 |
| 04-Aug-2025 | 24,050.00 | 24,500.00 | 23,800.00 | 24,500.00 | 3,634,900 | 0 |
| 01-Aug-2025 | 24,150.00 | 24,175.00 | 23,800.00 | 24,025.00 | 2,340,600 | 0 |
| 31-Jul-2025 | 24,375.00 | 24,400.00 | 23,925.00 | 24,150.00 | 4,018,200 | 0 |
| 30-Jul-2025 | 24,200.00 | 24,400.00 | 24,150.00 | 24,375.00 | 3,178,000 | 0 |
| 29-Jul-2025 | 24,300.00 | 24,300.00 | 23,975.00 | 24,150.00 | 2,656,100 | 0 |
| 28-Jul-2025 | 24,250.00 | 24,300.00 | 23,950.00 | 24,175.00 | 3,839,800 | 0 |
| 25-Jul-2025 | 24,225.00 | 24,225.00 | 23,725.00 | 23,850.00 | 2,563,800 | 0 |
| 24-Jul-2025 | 24,150.00 | 24,325.00 | 23,875.00 | 24,225.00 | 4,356,300 | 0 |
| 23-Jul-2025 | 23,175.00 | 24,000.00 | 23,100.00 | 24,000.00 | 10,111,100 | 0 |
| 22-Jul-2025 | 22,975.00 | 23,150.00 | 22,925.00 | 23,050.00 | 4,614,300 | 0 |