| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 0 | 0 |
| 08-Dec-2025 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 0 | 0 |
| 05-Dec-2025 | 10,475.00 | 11,175.00 | 10,475.00 | 11,000.00 | 27,446,600 | 0 |
| 04-Dec-2025 | 9,775.00 | 10,500.00 | 9,475.00 | 10,475.00 | 35,792,700 | 0 |
| 03-Dec-2025 | 9,200.00 | 10,450.00 | 9,100.00 | 9,775.00 | 40,620,000 | 0 |
| 02-Dec-2025 | 9,200.00 | 9,275.00 | 8,975.00 | 9,200.00 | 14,985,700 | 0 |
| 01-Dec-2025 | 7,925.00 | 9,250.00 | 7,850.00 | 9,075.00 | 24,929,200 | 0 |
| 28-Nov-2025 | 7,950.00 | 8,100.00 | 7,725.00 | 7,925.00 | 13,384,600 | 0 |
| 27-Nov-2025 | 7,300.00 | 7,925.00 | 6,625.00 | 7,900.00 | 16,002,600 | 0 |
| 26-Nov-2025 | 7,500.00 | 7,875.00 | 7,425.00 | 7,775.00 | 16,125,500 | 0 |
| 25-Nov-2025 | 7,325.00 | 7,500.00 | 7,025.00 | 7,500.00 | 16,575,400 | 0 |
| 24-Nov-2025 | 6,600.00 | 7,325.00 | 6,450.00 | 7,325.00 | 50,103,000 | 0 |
| 21-Nov-2025 | 6,250.00 | 6,650.00 | 6,175.00 | 6,525.00 | 12,224,000 | 0 |
| 20-Nov-2025 | 6,125.00 | 6,350.00 | 5,950.00 | 6,225.00 | 8,286,700 | 0 |
| 19-Nov-2025 | 5,850.00 | 6,100.00 | 5,850.00 | 6,025.00 | 7,753,100 | 0 |
| 18-Nov-2025 | 6,075.00 | 6,175.00 | 5,850.00 | 6,000.00 | 7,969,100 | 0 |
| 17-Nov-2025 | 5,700.00 | 6,425.00 | 5,675.00 | 6,075.00 | 11,944,800 | 0 |
| 14-Nov-2025 | 5,675.00 | 5,775.00 | 5,525.00 | 5,700.00 | 7,598,200 | 0 |
| 13-Nov-2025 | 5,800.00 | 5,800.00 | 5,650.00 | 5,650.00 | 7,955,300 | 0 |
| 12-Nov-2025 | 5,700.00 | 5,850.00 | 5,625.00 | 5,725.00 | 7,732,900 | 0 |
| 11-Nov-2025 | 5,775.00 | 5,850.00 | 5,650.00 | 5,700.00 | 7,616,700 | 0 |
| 10-Nov-2025 | 5,625.00 | 5,800.00 | 5,550.00 | 5,775.00 | 8,325,200 | 0 |
| 07-Nov-2025 | 5,675.00 | 5,775.00 | 5,400.00 | 5,625.00 | 7,682,800 | 0 |
| 06-Nov-2025 | 5,800.00 | 5,900.00 | 5,650.00 | 5,675.00 | 8,070,900 | 0 |
| 05-Nov-2025 | 5,575.00 | 5,850.00 | 5,575.00 | 5,800.00 | 7,392,600 | 0 |
| 04-Nov-2025 | 5,800.00 | 5,950.00 | 5,550.00 | 5,775.00 | 8,229,200 | 0 |
| 03-Nov-2025 | 5,675.00 | 5,925.00 | 5,575.00 | 5,800.00 | 7,593,400 | 0 |
| 31-Oct-2025 | 5,400.00 | 5,700.00 | 5,225.00 | 5,675.00 | 9,536,400 | 0 |
| 30-Oct-2025 | 5,375.00 | 5,450.00 | 5,025.00 | 5,425.00 | 9,239,100 | 0 |
| 29-Oct-2025 | 5,475.00 | 5,525.00 | 5,150.00 | 5,375.00 | 8,294,700 | 0 |
| 28-Oct-2025 | 5,450.00 | 5,550.00 | 5,300.00 | 5,300.00 | 8,338,700 | 0 |
| 27-Oct-2025 | 5,600.00 | 5,725.00 | 4,830.00 | 5,450.00 | 5,317,400 | 0 |
| 24-Oct-2025 | 5,800.00 | 5,875.00 | 5,600.00 | 5,675.00 | 7,393,800 | 0 |
| 23-Oct-2025 | 5,500.00 | 5,975.00 | 5,300.00 | 5,800.00 | 9,360,600 | 0 |
| 22-Oct-2025 | 5,400.00 | 5,550.00 | 5,075.00 | 5,500.00 | 4,815,300 | 0 |
| 21-Oct-2025 | 5,300.00 | 5,700.00 | 5,200.00 | 5,400.00 | 9,449,500 | 0 |
| 20-Oct-2025 | 4,980.00 | 5,300.00 | 4,900.00 | 5,200.00 | 9,251,900 | 0 |
| 17-Oct-2025 | 5,000.00 | 5,100.00 | 4,760.00 | 4,930.00 | 2,363,200 | 0 |
| 16-Oct-2025 | 4,750.00 | 5,050.00 | 4,750.00 | 4,990.00 | 3,935,700 | 0 |
| 15-Oct-2025 | 5,075.00 | 5,400.00 | 4,710.00 | 4,750.00 | 9,274,400 | 0 |
| 14-Oct-2025 | 4,440.00 | 5,050.00 | 4,220.00 | 4,990.00 | 8,297,700 | 0 |
| 13-Oct-2025 | 4,240.00 | 4,440.00 | 4,010.00 | 4,380.00 | 3,874,800 | 0 |
| 10-Oct-2025 | 4,490.00 | 4,500.00 | 4,270.00 | 4,270.00 | 3,137,600 | 0 |
| 09-Oct-2025 | 4,190.00 | 4,500.00 | 4,030.00 | 4,450.00 | 4,264,300 | 0 |
| 08-Oct-2025 | 4,430.00 | 4,660.00 | 4,190.00 | 4,190.00 | 3,962,500 | 0 |
| 07-Oct-2025 | 4,900.00 | 4,900.00 | 4,420.00 | 4,430.00 | 8,351,300 | 0 |
| 06-Oct-2025 | 6,100.00 | 6,100.00 | 5,200.00 | 5,200.00 | 6,033,000 | 0 |
| 03-Oct-2025 | 6,275.00 | 6,275.00 | 5,400.00 | 6,100.00 | 7,721,600 | 0 |
| 02-Oct-2025 | 5,775.00 | 6,275.00 | 5,775.00 | 6,275.00 | 2,738,300 | 0 |
| 01-Oct-2025 | 5,400.00 | 5,775.00 | 5,350.00 | 5,775.00 | 2,026,400 | 0 |
| 30-Sep-2025 | 4,870.00 | 5,300.00 | 4,860.00 | 5,300.00 | 2,014,200 | 0 |
| 29-Sep-2025 | 4,880.00 | 4,880.00 | 4,850.00 | 4,850.00 | 2,509,100 | 0 |
| 26-Sep-2025 | 4,400.00 | 4,840.00 | 4,320.00 | 4,840.00 | 3,958,200 | 0 |
| 25-Sep-2025 | 4,500.00 | 4,500.00 | 4,400.00 | 4,400.00 | 2,449,300 | 0 |
| 24-Sep-2025 | 4,850.00 | 4,850.00 | 4,500.00 | 4,500.00 | 2,530,100 | 0 |
| 23-Sep-2025 | 4,840.00 | 4,840.00 | 4,840.00 | 4,840.00 | 0 | 0 |
| 22-Sep-2025 | 4,840.00 | 4,840.00 | 4,840.00 | 4,840.00 | 0 | 0 |
| 19-Sep-2025 | 4,840.00 | 4,840.00 | 4,840.00 | 4,840.00 | 0 | 0 |
| 18-Sep-2025 | 4,840.00 | 4,840.00 | 4,840.00 | 4,840.00 | 0 | 0 |
| 17-Sep-2025 | 4,840.00 | 4,840.00 | 4,840.00 | 4,840.00 | 0 | 0 |
| 16-Sep-2025 | 4,350.00 | 4,840.00 | 4,310.00 | 4,840.00 | 20,001,800 | 0 |
| 15-Sep-2025 | 4,200.00 | 4,650.00 | 4,130.00 | 4,350.00 | 14,538,000 | 0 |
| 12-Sep-2025 | 4,000.00 | 4,170.00 | 3,990.00 | 4,130.00 | 14,761,300 | 0 |
| 11-Sep-2025 | 4,130.00 | 4,200.00 | 3,910.00 | 4,000.00 | 6,344,900 | 0 |
| 10-Sep-2025 | 3,930.00 | 4,200.00 | 3,880.00 | 4,120.00 | 21,313,700 | 0 |
| 09-Sep-2025 | 3,720.00 | 3,920.00 | 3,700.00 | 3,890.00 | 6,428,000 | 0 |
| 08-Sep-2025 | 3,810.00 | 3,970.00 | 3,700.00 | 3,720.00 | 11,198,400 | 0 |
| 04-Sep-2025 | 3,310.00 | 3,830.00 | 3,220.00 | 3,800.00 | 34,699,200 | 0 |
| 03-Sep-2025 | 3,200.00 | 3,350.00 | 3,170.00 | 3,310.00 | 7,622,600 | 0 |
| 02-Sep-2025 | 3,150.00 | 3,250.00 | 3,110.00 | 3,150.00 | 6,793,300 | 0 |
| 01-Sep-2025 | 3,190.00 | 3,330.00 | 3,120.00 | 3,150.00 | 7,807,800 | 0 |
| 29-Aug-2025 | 3,220.00 | 3,430.00 | 3,030.00 | 3,290.00 | 19,429,400 | 0 |
| 28-Aug-2025 | 2,990.00 | 3,390.00 | 2,850.00 | 3,220.00 | 41,515,400 | 0 |
| 27-Aug-2025 | 3,090.00 | 3,280.00 | 2,920.00 | 2,960.00 | 45,182,900 | 0 |
| 26-Aug-2025 | 3,760.00 | 4,060.00 | 3,190.00 | 3,190.00 | 77,309,700 | 0 |
| 25-Aug-2025 | 3,760.00 | 3,810.00 | 3,730.00 | 3,750.00 | 22,874,500 | 0 |
| 22-Aug-2025 | 3,800.00 | 3,820.00 | 3,720.00 | 3,730.00 | 15,718,600 | 0 |
| 21-Aug-2025 | 3,830.00 | 3,850.00 | 3,720.00 | 3,720.00 | 11,583,500 | 0 |
| 20-Aug-2025 | 3,740.00 | 3,830.00 | 3,680.00 | 3,800.00 | 13,350,100 | 0 |
| 19-Aug-2025 | 3,770.00 | 3,840.00 | 3,590.00 | 3,710.00 | 15,132,600 | 0 |
| 15-Aug-2025 | 3,740.00 | 3,950.00 | 3,730.00 | 3,750.00 | 16,773,500 | 0 |
| 14-Aug-2025 | 3,800.00 | 3,810.00 | 3,690.00 | 3,740.00 | 6,142,700 | 0 |
| 13-Aug-2025 | 3,730.00 | 3,860.00 | 3,620.00 | 3,770.00 | 13,457,900 | 0 |
| 12-Aug-2025 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | 0 | 0 |
| 11-Aug-2025 | 3,700.00 | 3,990.00 | 3,690.00 | 3,740.00 | 47,860,900 | 0 |
| 08-Aug-2025 | 3,710.00 | 3,900.00 | 3,590.00 | 3,670.00 | 12,978,400 | 0 |
| 07-Aug-2025 | 3,530.00 | 4,280.00 | 3,300.00 | 3,610.00 | 74,812,700 | 0 |
| 06-Aug-2025 | 3,020.00 | 3,640.00 | 2,850.00 | 3,580.00 | 92,520,400 | 0 |
| 05-Aug-2025 | 2,510.00 | 2,990.00 | 2,480.00 | 2,990.00 | 56,443,300 | 0 |
| 04-Aug-2025 | 2,010.00 | 2,500.00 | 2,000.00 | 2,470.00 | 57,866,500 | 0 |
| 01-Aug-2025 | 1,710.00 | 2,040.00 | 1,640.00 | 2,000.00 | 29,278,200 | 0 |
| 31-Jul-2025 | 1,760.00 | 1,785.00 | 1,680.00 | 1,700.00 | 16,000,800 | 0 |
| 30-Jul-2025 | 1,755.00 | 1,795.00 | 1,750.00 | 1,750.00 | 13,985,900 | 0 |
| 29-Jul-2025 | 1,640.00 | 1,760.00 | 1,620.00 | 1,750.00 | 18,777,300 | 0 |
| 28-Jul-2025 | 1,640.00 | 1,645.00 | 1,610.00 | 1,640.00 | 5,430,700 | 0 |
| 25-Jul-2025 | 1,625.00 | 1,650.00 | 1,600.00 | 1,635.00 | 5,911,200 | 0 |
| 24-Jul-2025 | 1,590.00 | 1,715.00 | 1,560.00 | 1,620.00 | 24,109,600 | 0 |
| 23-Jul-2025 | 1,525.00 | 1,590.00 | 1,430.00 | 1,590.00 | 22,159,900 | 0 |
| 22-Jul-2025 | 1,535.00 | 1,550.00 | 1,490.00 | 1,525.00 | 9,304,700 | 0 |
| 21-Jul-2025 | 1,480.00 | 1,595.00 | 1,410.00 | 1,515.00 | 24,581,700 | 0 |