| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 7,925.00 | 7,925.00 | 7,650.00 | 7,750.00 | 8,278,600 | 0 |
| 08-Dec-2025 | 7,950.00 | 7,950.00 | 7,775.00 | 7,925.00 | 5,713,400 | 0 |
| 05-Dec-2025 | 7,875.00 | 7,925.00 | 7,775.00 | 7,925.00 | 6,576,000 | 0 |
| 04-Dec-2025 | 7,825.00 | 7,900.00 | 7,750.00 | 7,850.00 | 6,616,600 | 0 |
| 03-Dec-2025 | 7,800.00 | 7,850.00 | 7,700.00 | 7,800.00 | 6,427,400 | 0 |
| 02-Dec-2025 | 7,700.00 | 7,850.00 | 7,625.00 | 7,750.00 | 5,505,100 | 0 |
| 01-Dec-2025 | 7,525.00 | 7,775.00 | 7,450.00 | 7,700.00 | 6,549,100 | 0 |
| 28-Nov-2025 | 7,450.00 | 7,950.00 | 7,325.00 | 7,525.00 | 6,645,200 | 0 |
| 27-Nov-2025 | 7,475.00 | 7,650.00 | 7,350.00 | 7,450.00 | 7,414,900 | 0 |
| 26-Nov-2025 | 7,375.00 | 7,475.00 | 7,250.00 | 7,475.00 | 6,051,000 | 0 |
| 25-Nov-2025 | 7,775.00 | 7,775.00 | 7,300.00 | 7,350.00 | 7,722,900 | 0 |
| 24-Nov-2025 | 7,675.00 | 7,775.00 | 7,200.00 | 7,775.00 | 8,581,300 | 0 |
| 21-Nov-2025 | 7,550.00 | 7,675.00 | 7,150.00 | 7,675.00 | 6,978,300 | 0 |
| 20-Nov-2025 | 7,800.00 | 7,800.00 | 7,225.00 | 7,550.00 | 5,969,600 | 0 |
| 19-Nov-2025 | 6,975.00 | 7,675.00 | 6,900.00 | 7,675.00 | 6,916,200 | 0 |
| 18-Nov-2025 | 7,625.00 | 7,650.00 | 7,425.00 | 7,425.00 | 5,720,100 | 0 |
| 17-Nov-2025 | 7,625.00 | 7,625.00 | 7,400.00 | 7,625.00 | 6,597,700 | 0 |
| 14-Nov-2025 | 7,525.00 | 7,650.00 | 7,325.00 | 7,575.00 | 5,942,700 | 0 |
| 13-Nov-2025 | 7,700.00 | 7,700.00 | 7,400.00 | 7,525.00 | 7,897,200 | 0 |
| 12-Nov-2025 | 7,425.00 | 7,725.00 | 7,425.00 | 7,600.00 | 7,512,400 | 0 |
| 11-Nov-2025 | 7,975.00 | 7,975.00 | 7,325.00 | 7,550.00 | 6,896,200 | 0 |
| 10-Nov-2025 | 8,075.00 | 8,200.00 | 7,950.00 | 7,975.00 | 6,740,600 | 0 |
| 07-Nov-2025 | 8,550.00 | 8,550.00 | 7,975.00 | 8,050.00 | 6,316,700 | 0 |
| 06-Nov-2025 | 8,300.00 | 8,550.00 | 8,300.00 | 8,500.00 | 6,128,500 | 0 |
| 05-Nov-2025 | 8,175.00 | 8,375.00 | 8,075.00 | 8,275.00 | 6,547,100 | 0 |
| 04-Nov-2025 | 7,975.00 | 8,100.00 | 7,925.00 | 8,100.00 | 6,608,600 | 0 |
| 03-Nov-2025 | 7,900.00 | 8,000.00 | 7,825.00 | 7,925.00 | 6,480,500 | 0 |
| 31-Oct-2025 | 7,925.00 | 8,075.00 | 7,775.00 | 7,850.00 | 7,839,600 | 0 |
| 30-Oct-2025 | 7,550.00 | 7,900.00 | 7,475.00 | 7,900.00 | 6,921,700 | 0 |
| 29-Oct-2025 | 7,350.00 | 7,700.00 | 7,275.00 | 7,525.00 | 7,595,800 | 0 |
| 28-Oct-2025 | 7,275.00 | 7,375.00 | 7,225.00 | 7,300.00 | 7,185,500 | 0 |
| 27-Oct-2025 | 7,250.00 | 7,375.00 | 7,075.00 | 7,275.00 | 7,637,200 | 0 |
| 24-Oct-2025 | 7,025.00 | 7,300.00 | 6,675.00 | 7,225.00 | 7,993,900 | 0 |
| 23-Oct-2025 | 6,875.00 | 7,025.00 | 6,750.00 | 7,025.00 | 8,502,500 | 0 |
| 22-Oct-2025 | 6,525.00 | 6,800.00 | 6,450.00 | 6,800.00 | 7,468,300 | 0 |
| 21-Oct-2025 | 6,425.00 | 6,550.00 | 6,250.00 | 6,550.00 | 7,659,800 | 0 |
| 20-Oct-2025 | 6,325.00 | 6,425.00 | 6,275.00 | 6,400.00 | 7,150,400 | 0 |
| 17-Oct-2025 | 6,450.00 | 6,450.00 | 6,200.00 | 6,325.00 | 7,559,500 | 0 |
| 16-Oct-2025 | 6,275.00 | 6,550.00 | 6,200.00 | 6,425.00 | 7,582,800 | 0 |
| 15-Oct-2025 | 6,275.00 | 6,325.00 | 6,125.00 | 6,225.00 | 7,339,900 | 0 |
| 14-Oct-2025 | 6,250.00 | 6,425.00 | 6,200.00 | 6,275.00 | 7,587,700 | 0 |
| 13-Oct-2025 | 6,500.00 | 6,500.00 | 6,175.00 | 6,250.00 | 7,671,700 | 0 |
| 10-Oct-2025 | 6,200.00 | 6,575.00 | 6,200.00 | 6,450.00 | 7,094,200 | 0 |
| 09-Oct-2025 | 6,100.00 | 6,225.00 | 6,025.00 | 6,200.00 | 7,796,800 | 0 |
| 08-Oct-2025 | 6,075.00 | 6,100.00 | 5,975.00 | 6,075.00 | 7,970,400 | 0 |
| 07-Oct-2025 | 6,125.00 | 6,125.00 | 5,975.00 | 6,075.00 | 7,564,700 | 0 |
| 06-Oct-2025 | 6,150.00 | 6,150.00 | 6,025.00 | 6,100.00 | 7,631,000 | 0 |
| 03-Oct-2025 | 6,050.00 | 6,125.00 | 6,000.00 | 6,125.00 | 7,588,000 | 0 |
| 02-Oct-2025 | 5,975.00 | 6,075.00 | 5,900.00 | 6,050.00 | 7,122,200 | 0 |
| 01-Oct-2025 | 5,850.00 | 5,975.00 | 5,700.00 | 5,950.00 | 7,418,800 | 0 |
| 30-Sep-2025 | 5,775.00 | 5,850.00 | 5,700.00 | 5,825.00 | 8,253,000 | 0 |
| 29-Sep-2025 | 5,750.00 | 5,825.00 | 5,725.00 | 5,775.00 | 8,852,400 | 0 |
| 26-Sep-2025 | 5,700.00 | 5,825.00 | 5,500.00 | 5,750.00 | 9,403,800 | 0 |
| 25-Sep-2025 | 5,725.00 | 5,725.00 | 5,600.00 | 5,675.00 | 9,019,400 | 0 |
| 24-Sep-2025 | 5,675.00 | 5,700.00 | 5,575.00 | 5,700.00 | 1,687,300 | 0 |
| 23-Sep-2025 | 5,675.00 | 5,675.00 | 5,575.00 | 5,650.00 | 8,415,300 | 0 |
| 22-Sep-2025 | 5,700.00 | 5,750.00 | 5,575.00 | 5,650.00 | 8,986,200 | 0 |
| 19-Sep-2025 | 5,700.00 | 5,725.00 | 5,575.00 | 5,650.00 | 1,826,700 | 0 |
| 18-Sep-2025 | 5,750.00 | 5,750.00 | 5,600.00 | 5,700.00 | 1,859,200 | 0 |
| 17-Sep-2025 | 6,050.00 | 6,050.00 | 5,575.00 | 5,725.00 | 2,563,900 | 0 |
| 16-Sep-2025 | 5,900.00 | 6,075.00 | 5,850.00 | 5,975.00 | 9,479,900 | 0 |
| 15-Sep-2025 | 5,850.00 | 5,875.00 | 5,800.00 | 5,875.00 | 8,198,700 | 0 |
| 12-Sep-2025 | 5,800.00 | 5,850.00 | 5,775.00 | 5,850.00 | 8,009,900 | 0 |
| 11-Sep-2025 | 5,925.00 | 5,925.00 | 5,750.00 | 5,775.00 | 9,310,400 | 0 |
| 10-Sep-2025 | 5,775.00 | 5,950.00 | 5,750.00 | 5,900.00 | 8,635,200 | 0 |
| 09-Sep-2025 | 5,825.00 | 5,875.00 | 5,625.00 | 5,725.00 | 6,909,400 | 0 |
| 08-Sep-2025 | 5,750.00 | 5,900.00 | 5,725.00 | 5,825.00 | 8,622,900 | 0 |
| 04-Sep-2025 | 5,725.00 | 5,800.00 | 5,600.00 | 5,700.00 | 8,930,900 | 0 |
| 03-Sep-2025 | 5,700.00 | 5,750.00 | 5,550.00 | 5,725.00 | 9,988,100 | 0 |
| 02-Sep-2025 | 5,500.00 | 5,675.00 | 5,450.00 | 5,675.00 | 8,794,900 | 0 |
| 01-Sep-2025 | 5,725.00 | 5,725.00 | 5,425.00 | 5,475.00 | 9,810,000 | 0 |
| 29-Aug-2025 | 5,750.00 | 5,775.00 | 5,600.00 | 5,750.00 | 8,938,500 | 0 |
| 28-Aug-2025 | 5,825.00 | 5,825.00 | 5,725.00 | 5,725.00 | 9,597,600 | 0 |
| 27-Aug-2025 | 5,875.00 | 5,875.00 | 5,775.00 | 5,800.00 | 7,889,200 | 0 |
| 26-Aug-2025 | 6,025.00 | 6,025.00 | 5,825.00 | 5,825.00 | 11,299,500 | 0 |
| 25-Aug-2025 | 6,000.00 | 6,025.00 | 5,825.00 | 6,025.00 | 9,460,700 | 0 |
| 22-Aug-2025 | 5,875.00 | 6,025.00 | 5,800.00 | 6,025.00 | 8,290,500 | 0 |
| 21-Aug-2025 | 5,925.00 | 6,000.00 | 5,775.00 | 5,850.00 | 9,040,200 | 0 |
| 20-Aug-2025 | 6,025.00 | 6,025.00 | 5,875.00 | 5,925.00 | 8,533,900 | 0 |
| 19-Aug-2025 | 6,000.00 | 6,000.00 | 5,850.00 | 5,975.00 | 8,067,300 | 0 |
| 15-Aug-2025 | 5,975.00 | 5,975.00 | 5,875.00 | 5,925.00 | 9,109,100 | 0 |
| 14-Aug-2025 | 5,950.00 | 5,975.00 | 5,850.00 | 5,950.00 | 7,995,400 | 0 |
| 13-Aug-2025 | 6,000.00 | 6,000.00 | 5,900.00 | 5,950.00 | 8,477,800 | 0 |
| 12-Aug-2025 | 6,000.00 | 6,025.00 | 5,950.00 | 5,975.00 | 7,384,900 | 0 |
| 11-Aug-2025 | 6,100.00 | 6,100.00 | 5,975.00 | 6,000.00 | 8,283,500 | 0 |
| 08-Aug-2025 | 6,000.00 | 6,075.00 | 5,950.00 | 6,075.00 | 8,831,000 | 0 |
| 07-Aug-2025 | 6,000.00 | 6,050.00 | 5,950.00 | 5,975.00 | 8,168,600 | 0 |
| 06-Aug-2025 | 6,000.00 | 6,050.00 | 5,925.00 | 5,975.00 | 7,956,200 | 0 |
| 05-Aug-2025 | 5,875.00 | 6,050.00 | 5,850.00 | 6,000.00 | 8,705,900 | 0 |
| 04-Aug-2025 | 6,200.00 | 6,200.00 | 5,825.00 | 5,875.00 | 8,194,200 | 0 |
| 01-Aug-2025 | 6,275.00 | 6,325.00 | 6,150.00 | 6,175.00 | 7,736,200 | 0 |
| 31-Jul-2025 | 6,150.00 | 6,275.00 | 5,975.00 | 6,275.00 | 8,791,800 | 0 |
| 30-Jul-2025 | 5,950.00 | 6,150.00 | 5,850.00 | 6,150.00 | 8,811,000 | 0 |
| 29-Jul-2025 | 6,050.00 | 6,050.00 | 5,800.00 | 5,950.00 | 9,795,300 | 0 |
| 28-Jul-2025 | 5,850.00 | 6,025.00 | 5,800.00 | 6,025.00 | 7,757,100 | 0 |
| 25-Jul-2025 | 5,850.00 | 5,925.00 | 5,800.00 | 5,850.00 | 9,442,400 | 0 |
| 24-Jul-2025 | 5,750.00 | 5,850.00 | 5,625.00 | 5,850.00 | 4,098,200 | 0 |
| 23-Jul-2025 | 5,700.00 | 5,750.00 | 5,525.00 | 5,750.00 | 4,437,200 | 0 |
| 22-Jul-2025 | 5,650.00 | 5,675.00 | 5,525.00 | 5,675.00 | 5,941,900 | 0 |
| 21-Jul-2025 | 5,650.00 | 5,675.00 | 5,400.00 | 5,675.00 | 3,028,800 | 0 |