| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Dec-2025 | 5,350.00 | 5,625.00 | 5,325.00 | 5,350.00 | 231,800 | 0 |
| 09-Dec-2025 | 5,225.00 | 5,300.00 | 5,200.00 | 5,275.00 | 25,400 | 0 |
| 08-Dec-2025 | 5,225.00 | 5,350.00 | 5,200.00 | 5,225.00 | 14,600 | 0 |
| 05-Dec-2025 | 5,300.00 | 5,600.00 | 5,200.00 | 5,225.00 | 28,700 | 0 |
| 04-Dec-2025 | 5,225.00 | 5,325.00 | 5,175.00 | 5,200.00 | 22,500 | 0 |
| 03-Dec-2025 | 5,200.00 | 5,325.00 | 5,200.00 | 5,225.00 | 17,000 | 0 |
| 02-Dec-2025 | 5,225.00 | 5,350.00 | 5,200.00 | 5,200.00 | 21,100 | 0 |
| 01-Dec-2025 | 5,250.00 | 5,350.00 | 5,225.00 | 5,225.00 | 18,900 | 0 |
| 28-Nov-2025 | 5,250.00 | 5,375.00 | 5,200.00 | 5,300.00 | 15,300 | 0 |
| 27-Nov-2025 | 5,375.00 | 5,400.00 | 5,225.00 | 5,325.00 | 34,400 | 0 |
| 26-Nov-2025 | 5,175.00 | 5,575.00 | 5,175.00 | 5,400.00 | 50,800 | 0 |
| 25-Nov-2025 | 5,225.00 | 5,350.00 | 5,150.00 | 5,175.00 | 72,900 | 0 |
| 24-Nov-2025 | 5,350.00 | 5,400.00 | 5,200.00 | 5,225.00 | 24,200 | 0 |
| 21-Nov-2025 | 5,475.00 | 5,475.00 | 5,275.00 | 5,350.00 | 28,700 | 0 |
| 20-Nov-2025 | 5,375.00 | 5,500.00 | 5,250.00 | 5,300.00 | 107,900 | 0 |
| 19-Nov-2025 | 5,675.00 | 5,975.00 | 5,225.00 | 5,275.00 | 219,100 | 0 |
| 18-Nov-2025 | 5,400.00 | 5,775.00 | 5,125.00 | 5,575.00 | 323,500 | 0 |
| 17-Nov-2025 | 6,575.00 | 6,575.00 | 5,875.00 | 5,875.00 | 649,200 | 0 |
| 14-Nov-2025 | 6,150.00 | 7,300.00 | 5,575.00 | 6,900.00 | 981,400 | 0 |
| 13-Nov-2025 | 5,175.00 | 6,225.00 | 5,075.00 | 6,225.00 | 488,400 | 0 |
| 12-Nov-2025 | 5,225.00 | 5,225.00 | 5,100.00 | 5,200.00 | 28,500 | 0 |
| 11-Nov-2025 | 5,150.00 | 5,300.00 | 5,000.00 | 5,250.00 | 41,400 | 0 |
| 10-Nov-2025 | 5,225.00 | 5,275.00 | 5,000.00 | 5,150.00 | 34,100 | 0 |
| 07-Nov-2025 | 5,250.00 | 5,325.00 | 5,150.00 | 5,200.00 | 76,800 | 0 |
| 06-Nov-2025 | 5,275.00 | 5,400.00 | 5,275.00 | 5,350.00 | 5,000 | 0 |
| 05-Nov-2025 | 5,350.00 | 5,375.00 | 5,350.00 | 5,350.00 | 20,900 | 0 |
| 04-Nov-2025 | 5,225.00 | 5,450.00 | 5,225.00 | 5,375.00 | 14,200 | 0 |
| 03-Nov-2025 | 5,450.00 | 5,450.00 | 5,200.00 | 5,450.00 | 58,900 | 0 |
| 31-Oct-2025 | 5,250.00 | 5,550.00 | 5,100.00 | 5,450.00 | 27,000 | 0 |
| 30-Oct-2025 | 5,350.00 | 5,350.00 | 5,175.00 | 5,250.00 | 7,000 | 0 |
| 29-Oct-2025 | 5,275.00 | 5,350.00 | 5,075.00 | 5,250.00 | 11,300 | 0 |
| 28-Oct-2025 | 5,275.00 | 5,300.00 | 5,150.00 | 5,250.00 | 3,300 | 0 |
| 27-Oct-2025 | 5,375.00 | 5,600.00 | 5,000.00 | 5,275.00 | 152,500 | 0 |
| 24-Oct-2025 | 5,525.00 | 5,550.00 | 5,200.00 | 5,300.00 | 49,500 | 0 |
| 23-Oct-2025 | 5,500.00 | 5,525.00 | 5,325.00 | 5,500.00 | 26,500 | 0 |
| 22-Oct-2025 | 5,700.00 | 5,700.00 | 5,325.00 | 5,500.00 | 23,400 | 0 |
| 21-Oct-2025 | 6,025.00 | 6,025.00 | 5,500.00 | 5,675.00 | 84,600 | 0 |
| 20-Oct-2025 | 5,200.00 | 6,500.00 | 5,150.00 | 6,050.00 | 189,600 | 0 |
| 17-Oct-2025 | 5,550.00 | 5,550.00 | 5,150.00 | 5,425.00 | 81,400 | 0 |
| 16-Oct-2025 | 5,375.00 | 5,500.00 | 5,150.00 | 5,500.00 | 58,700 | 0 |
| 15-Oct-2025 | 5,750.00 | 5,750.00 | 5,075.00 | 5,400.00 | 236,700 | 0 |
| 14-Oct-2025 | 5,925.00 | 6,000.00 | 5,075.00 | 5,750.00 | 89,400 | 0 |
| 13-Oct-2025 | 6,000.00 | 6,200.00 | 5,750.00 | 5,800.00 | 86,200 | 0 |
| 10-Oct-2025 | 5,750.00 | 6,075.00 | 5,525.00 | 6,000.00 | 192,600 | 0 |
| 09-Oct-2025 | 5,825.00 | 6,150.00 | 5,500.00 | 5,850.00 | 262,700 | 0 |
| 08-Oct-2025 | 6,400.00 | 6,400.00 | 5,725.00 | 5,750.00 | 257,300 | 0 |
| 07-Oct-2025 | 6,725.00 | 6,725.00 | 6,200.00 | 6,400.00 | 154,600 | 0 |
| 06-Oct-2025 | 7,000.00 | 7,150.00 | 6,675.00 | 6,725.00 | 277,900 | 0 |
| 03-Oct-2025 | 6,575.00 | 7,700.00 | 6,550.00 | 7,300.00 | 1,117,200 | 0 |
| 02-Oct-2025 | 6,000.00 | 6,700.00 | 5,800.00 | 6,500.00 | 259,000 | 0 |
| 01-Oct-2025 | 5,975.00 | 6,225.00 | 5,800.00 | 6,000.00 | 190,700 | 0 |
| 30-Sep-2025 | 6,000.00 | 6,000.00 | 5,375.00 | 6,000.00 | 518,200 | 0 |
| 29-Sep-2025 | 7,025.00 | 7,025.00 | 5,500.00 | 6,000.00 | 763,100 | 0 |
| 26-Sep-2025 | 6,175.00 | 6,450.00 | 5,850.00 | 6,450.00 | 942,000 | 0 |
| 25-Sep-2025 | 4,300.00 | 5,375.00 | 4,250.00 | 5,375.00 | 1,358,200 | 0 |
| 24-Sep-2025 | 4,230.00 | 4,360.00 | 4,180.00 | 4,300.00 | 43,000 | 0 |
| 23-Sep-2025 | 4,120.00 | 4,320.00 | 4,010.00 | 4,180.00 | 172,600 | 0 |
| 22-Sep-2025 | 4,190.00 | 4,290.00 | 4,070.00 | 4,100.00 | 92,400 | 0 |
| 19-Sep-2025 | 4,040.00 | 4,100.00 | 4,020.00 | 4,060.00 | 11,800 | 0 |
| 18-Sep-2025 | 4,020.00 | 4,090.00 | 4,020.00 | 4,050.00 | 36,200 | 0 |
| 17-Sep-2025 | 4,190.00 | 4,190.00 | 3,950.00 | 4,020.00 | 93,200 | 0 |
| 16-Sep-2025 | 4,020.00 | 4,020.00 | 3,870.00 | 4,000.00 | 88,300 | 0 |
| 15-Sep-2025 | 4,110.00 | 4,280.00 | 3,950.00 | 4,000.00 | 198,600 | 0 |
| 12-Sep-2025 | 4,460.00 | 4,490.00 | 3,860.00 | 4,080.00 | 770,900 | 0 |
| 11-Sep-2025 | 4,570.00 | 4,600.00 | 4,450.00 | 4,540.00 | 24,500 | 0 |
| 10-Sep-2025 | 4,590.00 | 4,600.00 | 4,520.00 | 4,550.00 | 5,300 | 0 |
| 09-Sep-2025 | 4,520.00 | 4,600.00 | 4,500.00 | 4,600.00 | 25,000 | 0 |
| 08-Sep-2025 | 4,500.00 | 4,610.00 | 4,500.00 | 4,510.00 | 12,200 | 0 |
| 04-Sep-2025 | 4,520.00 | 4,710.00 | 4,330.00 | 4,500.00 | 42,600 | 0 |
| 03-Sep-2025 | 4,440.00 | 4,730.00 | 4,440.00 | 4,500.00 | 46,400 | 0 |
| 02-Sep-2025 | 4,360.00 | 4,500.00 | 4,360.00 | 4,430.00 | 7,500 | 0 |
| 01-Sep-2025 | 4,370.00 | 4,480.00 | 4,320.00 | 4,350.00 | 35,800 | 0 |
| 29-Aug-2025 | 4,500.00 | 4,500.00 | 4,300.00 | 4,360.00 | 41,500 | 0 |
| 28-Aug-2025 | 4,610.00 | 4,650.00 | 4,300.00 | 4,510.00 | 267,800 | 0 |
| 27-Aug-2025 | 4,530.00 | 5,600.00 | 4,520.00 | 4,560.00 | 592,700 | 0 |
| 26-Aug-2025 | 4,600.00 | 4,800.00 | 4,280.00 | 4,520.00 | 440,400 | 0 |
| 25-Aug-2025 | 4,300.00 | 4,850.00 | 4,250.00 | 4,490.00 | 207,700 | 0 |
| 22-Aug-2025 | 4,250.00 | 4,360.00 | 4,250.00 | 4,310.00 | 43,200 | 0 |
| 21-Aug-2025 | 4,200.00 | 4,400.00 | 4,200.00 | 4,250.00 | 33,700 | 0 |
| 20-Aug-2025 | 4,290.00 | 4,460.00 | 4,170.00 | 4,250.00 | 68,200 | 0 |
| 19-Aug-2025 | 4,340.00 | 4,850.00 | 4,200.00 | 4,290.00 | 188,800 | 0 |
| 15-Aug-2025 | 4,130.00 | 4,920.00 | 4,060.00 | 4,330.00 | 105,900 | 0 |
| 14-Aug-2025 | 4,080.00 | 4,350.00 | 4,080.00 | 4,140.00 | 127,300 | 0 |
| 13-Aug-2025 | 4,090.00 | 4,150.00 | 4,070.00 | 4,070.00 | 25,100 | 0 |
| 12-Aug-2025 | 4,040.00 | 4,150.00 | 4,040.00 | 4,090.00 | 33,600 | 0 |
| 11-Aug-2025 | 4,070.00 | 4,290.00 | 4,040.00 | 4,050.00 | 51,500 | 0 |
| 08-Aug-2025 | 3,930.00 | 4,390.00 | 3,930.00 | 4,060.00 | 111,100 | 0 |
| 07-Aug-2025 | 3,550.00 | 4,400.00 | 3,550.00 | 3,900.00 | 331,800 | 0 |
| 06-Aug-2025 | 3,380.00 | 3,640.00 | 3,380.00 | 3,540.00 | 467,100 | 0 |
| 05-Aug-2025 | 3,330.00 | 3,400.00 | 3,330.00 | 3,380.00 | 56,900 | 0 |
| 04-Aug-2025 | 3,170.00 | 3,450.00 | 3,160.00 | 3,270.00 | 295,000 | 0 |
| 01-Aug-2025 | 2,990.00 | 3,200.00 | 2,910.00 | 3,140.00 | 219,300 | 0 |
| 31-Jul-2025 | 2,990.00 | 3,100.00 | 2,980.00 | 2,990.00 | 97,500 | 0 |
| 30-Jul-2025 | 2,920.00 | 2,990.00 | 2,900.00 | 2,970.00 | 28,600 | 0 |
| 29-Jul-2025 | 2,980.00 | 3,000.00 | 2,920.00 | 2,980.00 | 20,600 | 0 |
| 28-Jul-2025 | 2,900.00 | 3,000.00 | 2,850.00 | 2,980.00 | 19,900 | 0 |
| 25-Jul-2025 | 2,950.00 | 2,950.00 | 2,880.00 | 2,950.00 | 9,500 | 0 |
| 24-Jul-2025 | 2,920.00 | 3,010.00 | 2,900.00 | 2,950.00 | 81,400 | 0 |
| 23-Jul-2025 | 2,970.00 | 2,980.00 | 2,930.00 | 2,940.00 | 190,000 | 0 |
| 22-Jul-2025 | 3,060.00 | 3,080.00 | 2,990.00 | 3,030.00 | 62,700 | 0 |