| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 6,739.86 | 6,739.86 | 6,486.49 | 6,570.95 | 705,368 | 0 |
| 08-Dec-2025 | 6,621.62 | 6,959.46 | 6,621.62 | 6,739.86 | 621,304 | 0 |
| 05-Dec-2025 | 6,722.97 | 6,891.89 | 6,554.05 | 6,621.62 | 477,448 | 0 |
| 04-Dec-2025 | 6,891.89 | 6,891.89 | 6,554.05 | 6,722.97 | 727,568 | 0 |
| 03-Dec-2025 | 7,010.14 | 7,010.14 | 6,756.76 | 6,875.00 | 505,568 | 0 |
| 02-Dec-2025 | 6,385.14 | 7,229.73 | 6,097.97 | 6,908.78 | 2,091,980 | 0 |
| 01-Dec-2025 | 7,972.97 | 7,972.97 | 6,824.32 | 6,824.32 | 4,233,096 | 0 |
| 28-Nov-2025 | 8,158.78 | 8,158.78 | 7,939.19 | 8,023.65 | 630,776 | 0 |
| 27-Nov-2025 | 8,260.13 | 8,530.41 | 7,702.70 | 8,158.78 | 2,661,780 | 0 |
| 26-Nov-2025 | 8,395.27 | 8,581.08 | 7,972.97 | 8,260.13 | 1,250,600 | 0 |
| 25-Nov-2025 | 9,256.76 | 9,256.76 | 8,040.54 | 8,665.54 | 6,445,992 | 0 |
| 24-Nov-2025 | 7,854.73 | 9,459.46 | 7,584.46 | 9,459.46 | 4,367,628 | 0 |
| 21-Nov-2025 | 7,550.68 | 8,141.89 | 7,550.68 | 7,888.51 | 1,685,720 | 0 |
| 20-Nov-2025 | 8,158.78 | 8,158.78 | 7,331.08 | 7,516.89 | 1,917,488 | 0 |
| 19-Nov-2025 | 8,547.30 | 9,138.51 | 7,854.73 | 8,192.57 | 4,284,008 | 0 |
| 18-Nov-2025 | 7,972.97 | 8,547.30 | 7,314.19 | 8,226.35 | 9,723,304 | 0 |
| 17-Nov-2025 | 6,722.97 | 7,128.38 | 6,418.92 | 7,128.38 | 4,491,208 | 0 |
| 14-Nov-2025 | 6,165.54 | 6,165.54 | 5,760.14 | 5,945.95 | 762,052 | 0 |
| 13-Nov-2025 | 6,334.46 | 6,385.14 | 6,030.41 | 6,081.08 | 1,386,020 | 0 |
| 12-Nov-2025 | 6,486.49 | 6,570.95 | 6,081.08 | 6,334.46 | 1,536,092 | 0 |
| 11-Nov-2025 | 6,689.19 | 6,756.76 | 6,013.51 | 6,756.76 | 2,074,516 | 0 |
| 10-Nov-2025 | 6,925.68 | 6,925.68 | 5,929.05 | 6,689.19 | 2,863,652 | 0 |
| 07-Nov-2025 | 5,439.19 | 5,777.03 | 5,337.84 | 5,777.03 | 1,428,644 | 0 |
| 06-Nov-2025 | 5,405.41 | 5,777.03 | 5,033.78 | 5,439.19 | 1,267,176 | 0 |
| 05-Nov-2025 | 5,405.41 | 5,574.32 | 4,864.86 | 5,405.41 | 2,847,076 | 0 |
| 04-Nov-2025 | 5,641.89 | 6,283.78 | 5,641.89 | 5,641.89 | 6,768,928 | 0 |
| 03-Nov-2025 | 7,804.05 | 7,905.41 | 6,621.62 | 6,621.62 | 5,184,292 | 0 |
| 31-Oct-2025 | 8,158.78 | 8,310.81 | 7,770.27 | 7,787.16 | 961,852 | 0 |
| 30-Oct-2025 | 8,361.49 | 8,429.05 | 7,939.19 | 8,158.78 | 897,176 | 0 |
| 29-Oct-2025 | 8,682.43 | 9,797.30 | 7,567.57 | 8,293.92 | 3,937,096 | 0 |
| 28-Oct-2025 | 6,165.54 | 8,682.43 | 6,165.54 | 8,682.43 | 9,667,952 | 0 |
| 27-Oct-2025 | 10,202.70 | 10,202.70 | 7,246.62 | 7,246.62 | 9,918,368 | 0 |
| 24-Oct-2025 | 8,513.51 | 8,513.51 | 8,513.51 | 8,513.51 | 496,096 | 0 |
| 23-Oct-2025 | 7,094.59 | 7,094.59 | 7,094.59 | 7,094.59 | 2,091,832 | 0 |
| 22-Oct-2025 | 5,912.16 | 5,912.16 | 5,912.16 | 5,912.16 | 2,596,512 | 0 |
| 21-Oct-2025 | 4,932.43 | 4,932.43 | 4,932.43 | 4,932.43 | 4,564,616 | 0 |
| 20-Oct-2025 | 4,391.89 | 4,391.89 | 4,121.62 | 4,121.62 | 9,685,416 | 0 |
| 17-Oct-2025 | 4,121.62 | 4,121.62 | 4,121.62 | 4,121.62 | 408,924 | 0 |
| 16-Oct-2025 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 783,364 | 0 |
| 15-Oct-2025 | 3,412.16 | 3,412.16 | 3,412.16 | 3,412.16 | 90,132 | 0 |
| 14-Oct-2025 | 3,108.11 | 3,108.11 | 3,108.11 | 3,108.11 | 104,044 | 0 |
| 13-Oct-2025 | 2,831.08 | 2,831.08 | 2,831.08 | 2,831.08 | 6,956 | 0 |
| 10-Oct-2025 | 2,574.32 | 2,574.32 | 2,574.32 | 2,574.32 | 1,924 | 0 |
| 09-Oct-2025 | 2,344.59 | 2,344.59 | 2,344.59 | 2,344.59 | 0 | 0 |
| 08-Oct-2025 | 2,344.59 | 2,344.59 | 2,344.59 | 2,344.59 | 0 | 0 |
| 07-Oct-2025 | 2,344.59 | 2,344.59 | 2,344.59 | 2,344.59 | 0 | 0 |
| 06-Oct-2025 | 2,344.59 | 2,344.59 | 2,344.59 | 2,344.59 | 0 | 0 |
| 03-Oct-2025 | 2,344.59 | 2,344.59 | 2,344.59 | 2,344.59 | 0 | 0 |
| 02-Oct-2025 | 2,344.59 | 2,344.59 | 2,344.59 | 2,344.59 | 0 | 0 |
| 01-Oct-2025 | 2,344.59 | 2,344.59 | 2,344.59 | 2,344.59 | 0 | 0 |
| 30-Sep-2025 | 2,344.59 | 2,344.59 | 2,344.59 | 2,344.59 | 0 | 0 |
| 29-Sep-2025 | 2,344.59 | 2,344.59 | 2,344.59 | 2,344.59 | 186,776 | 0 |
| 26-Sep-2025 | 1,878.38 | 1,878.38 | 1,878.38 | 1,878.38 | 0 | 0 |
| 25-Sep-2025 | 1,878.38 | 1,878.38 | 1,878.38 | 1,878.38 | 3,552 | 0 |
| 24-Sep-2025 | 1,506.76 | 1,506.76 | 1,506.76 | 1,506.76 | 4,884 | 0 |
| 23-Sep-2025 | 1,209.46 | 1,209.46 | 1,209.46 | 1,209.46 | 26,344 | 0 |
| 22-Sep-2025 | 780.41 | 969.59 | 777.03 | 969.59 | 1,391,940 | 0 |
| 19-Sep-2025 | 729.73 | 777.03 | 729.73 | 777.03 | 577,792 | 0 |
| 18-Sep-2025 | 746.62 | 763.51 | 722.97 | 763.51 | 579,272 | 0 |
| 17-Sep-2025 | 722.97 | 753.38 | 722.97 | 746.62 | 743,848 | 0 |
| 16-Sep-2025 | 753.38 | 753.38 | 753.38 | 753.38 | 692,640 | 0 |
| 15-Sep-2025 | 743.24 | 753.38 | 743.24 | 753.38 | 368,520 | 0 |
| 12-Sep-2025 | 739.86 | 746.62 | 736.49 | 743.24 | 598,512 | 0 |
| 11-Sep-2025 | 753.38 | 753.38 | 716.22 | 739.86 | 946,016 | 0 |
| 10-Sep-2025 | 746.62 | 753.38 | 743.24 | 750.00 | 449,624 | 0 |
| 09-Sep-2025 | 689.19 | 743.24 | 689.19 | 743.24 | 851,592 | 0 |
| 08-Sep-2025 | 672.30 | 695.95 | 672.30 | 689.19 | 440,004 | 0 |
| 04-Sep-2025 | 682.43 | 682.43 | 668.92 | 675.68 | 949,716 | 0 |
| 03-Sep-2025 | 689.19 | 689.19 | 679.05 | 682.43 | 1,394,900 | 0 |
| 02-Sep-2025 | 689.19 | 689.19 | 685.81 | 689.19 | 845,820 | 0 |
| 01-Sep-2025 | 709.46 | 712.84 | 685.81 | 689.19 | 936,396 | 0 |
| 29-Aug-2025 | 712.84 | 712.84 | 709.46 | 712.84 | 945,424 | 0 |
| 28-Aug-2025 | 712.84 | 712.84 | 709.46 | 712.84 | 925,888 | 0 |
| 27-Aug-2025 | 712.84 | 716.22 | 709.46 | 712.84 | 948,680 | 0 |
| 26-Aug-2025 | 712.84 | 712.84 | 709.46 | 712.84 | 948,384 | 0 |
| 25-Aug-2025 | 712.84 | 712.84 | 712.84 | 712.84 | 795,796 | 0 |
| 22-Aug-2025 | 712.84 | 712.84 | 709.46 | 712.84 | 896,584 | 0 |
| 21-Aug-2025 | 712.84 | 712.84 | 709.46 | 712.84 | 978,428 | 0 |
| 20-Aug-2025 | 712.84 | 712.84 | 709.46 | 712.84 | 1,054,204 | 0 |
| 19-Aug-2025 | 712.84 | 712.84 | 712.84 | 712.84 | 874,532 | 0 |
| 15-Aug-2025 | 712.84 | 712.84 | 709.46 | 712.84 | 818,292 | 0 |
| 14-Aug-2025 | 712.84 | 712.84 | 709.46 | 712.84 | 943,204 | 0 |
| 13-Aug-2025 | 709.46 | 712.84 | 702.70 | 712.84 | 555,592 | 0 |
| 12-Aug-2025 | 712.84 | 716.22 | 709.46 | 712.84 | 737,040 | 0 |
| 11-Aug-2025 | 712.84 | 719.59 | 709.46 | 712.84 | 343,360 | 0 |
| 08-Aug-2025 | 702.70 | 712.84 | 702.70 | 712.84 | 981,092 | 0 |
| 07-Aug-2025 | 702.70 | 702.70 | 699.32 | 702.70 | 96,200 | 0 |
| 06-Aug-2025 | 702.70 | 702.70 | 699.32 | 702.70 | 103,452 | 0 |
| 05-Aug-2025 | 709.46 | 709.46 | 706.08 | 709.46 | 770,488 | 0 |
| 04-Aug-2025 | 712.84 | 712.84 | 706.08 | 709.46 | 926,332 | 0 |
| 01-Aug-2025 | 709.46 | 709.46 | 706.08 | 709.46 | 933,880 | 0 |
| 31-Jul-2025 | 709.46 | 709.46 | 706.08 | 709.46 | 773,152 | 0 |
| 30-Jul-2025 | 709.46 | 709.46 | 706.08 | 709.46 | 695,156 | 0 |
| 29-Jul-2025 | 709.46 | 709.46 | 706.08 | 709.46 | 988,048 | 0 |
| 28-Jul-2025 | 709.46 | 709.46 | 706.08 | 709.46 | 773,300 | 0 |
| 25-Jul-2025 | 709.46 | 709.46 | 709.46 | 709.46 | 635,216 | 0 |
| 24-Jul-2025 | 709.46 | 709.46 | 706.08 | 709.46 | 619,676 | 0 |
| 23-Jul-2025 | 706.08 | 709.46 | 706.08 | 709.46 | 979,020 | 0 |
| 22-Jul-2025 | 709.46 | 709.46 | 706.08 | 706.08 | 981,240 | 0 |
| 21-Jul-2025 | 709.46 | 709.46 | 706.08 | 709.46 | 901,468 | 0 |