| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 13,900.00 | 13,950.00 | 13,600.00 | 13,625.00 | 6,179,500 | 0 |
| 08-Dec-2025 | 13,713.65 | 14,136.76 | 13,713.65 | 13,838.09 | 15,009,649 | 0 |
| 05-Dec-2025 | 13,638.98 | 13,663.87 | 13,489.65 | 13,614.09 | 4,255,051 | 0 |
| 04-Dec-2025 | 13,688.76 | 13,738.54 | 13,589.21 | 13,638.98 | 3,148,422 | 0 |
| 03-Dec-2025 | 13,663.87 | 13,862.98 | 13,539.43 | 13,638.98 | 8,027,553 | 0 |
| 02-Dec-2025 | 13,414.99 | 13,838.09 | 13,240.76 | 13,614.09 | 10,547,777 | 0 |
| 01-Dec-2025 | 13,962.54 | 13,987.42 | 13,240.76 | 13,414.99 | 26,123,649 | 0 |
| 28-Nov-2025 | 13,900.00 | 14,300.00 | 13,875.00 | 14,025.00 | 12,919,700 | 0 |
| 27-Nov-2025 | 13,775.00 | 14,100.00 | 13,600.00 | 13,850.00 | 9,229,700 | 0 |
| 26-Nov-2025 | 13,925.00 | 13,975.00 | 13,750.00 | 13,775.00 | 8,429,200 | 0 |
| 25-Nov-2025 | 13,900.00 | 14,125.00 | 13,875.00 | 13,900.00 | 10,875,900 | 0 |
| 24-Nov-2025 | 14,100.00 | 14,425.00 | 14,025.00 | 14,275.00 | 7,246,000 | 0 |
| 21-Nov-2025 | 13,875.00 | 14,350.00 | 13,825.00 | 14,025.00 | 6,807,500 | 0 |
| 20-Nov-2025 | 14,000.00 | 14,075.00 | 13,900.00 | 13,900.00 | 5,521,400 | 0 |
| 19-Nov-2025 | 14,225.00 | 14,250.00 | 13,700.00 | 14,000.00 | 14,080,600 | 0 |
| 18-Nov-2025 | 14,400.00 | 14,475.00 | 14,225.00 | 14,225.00 | 5,674,800 | 0 |
| 17-Nov-2025 | 14,725.00 | 15,200.00 | 14,350.00 | 14,400.00 | 30,019,100 | 0 |
| 14-Nov-2025 | 14,175.00 | 15,700.00 | 14,175.00 | 14,725.00 | 42,106,500 | 0 |
| 13-Nov-2025 | 14,175.00 | 14,350.00 | 14,100.00 | 14,200.00 | 3,972,800 | 0 |
| 12-Nov-2025 | 14,350.00 | 14,475.00 | 14,150.00 | 14,200.00 | 6,343,000 | 0 |
| 11-Nov-2025 | 14,400.00 | 14,425.00 | 14,100.00 | 14,300.00 | 6,825,300 | 0 |
| 10-Nov-2025 | 14,675.00 | 14,675.00 | 14,325.00 | 14,375.00 | 5,137,400 | 0 |
| 07-Nov-2025 | 14,325.00 | 14,825.00 | 14,300.00 | 14,575.00 | 14,359,800 | 0 |
| 06-Nov-2025 | 14,500.00 | 14,500.00 | 13,925.00 | 14,275.00 | 6,717,700 | 0 |
| 05-Nov-2025 | 14,025.00 | 14,300.00 | 13,900.00 | 14,300.00 | 3,521,900 | 0 |
| 04-Nov-2025 | 14,050.00 | 14,075.00 | 13,900.00 | 14,025.00 | 3,513,900 | 0 |
| 03-Nov-2025 | 14,125.00 | 14,150.00 | 13,925.00 | 14,025.00 | 3,255,700 | 0 |
| 31-Oct-2025 | 14,125.00 | 14,300.00 | 13,975.00 | 14,050.00 | 6,870,000 | 0 |
| 30-Oct-2025 | 14,000.00 | 14,075.00 | 13,675.00 | 14,000.00 | 5,586,900 | 0 |
| 29-Oct-2025 | 13,525.00 | 14,000.00 | 13,375.00 | 14,000.00 | 8,903,800 | 0 |
| 28-Oct-2025 | 13,700.00 | 13,700.00 | 13,300.00 | 13,500.00 | 4,888,600 | 0 |
| 27-Oct-2025 | 14,075.00 | 14,200.00 | 13,100.00 | 13,700.00 | 22,418,100 | 0 |
| 24-Oct-2025 | 14,175.00 | 14,325.00 | 14,025.00 | 14,025.00 | 6,649,000 | 0 |
| 23-Oct-2025 | 14,550.00 | 14,550.00 | 14,300.00 | 14,300.00 | 5,474,100 | 0 |
| 22-Oct-2025 | 14,400.00 | 14,625.00 | 14,250.00 | 14,600.00 | 10,404,600 | 0 |
| 21-Oct-2025 | 14,425.00 | 14,425.00 | 14,150.00 | 14,350.00 | 6,298,900 | 0 |
| 20-Oct-2025 | 14,500.00 | 14,775.00 | 14,250.00 | 14,425.00 | 10,491,400 | 0 |
| 17-Oct-2025 | 14,150.00 | 14,150.00 | 13,900.00 | 14,050.00 | 6,344,000 | 0 |
| 16-Oct-2025 | 14,100.00 | 14,175.00 | 13,975.00 | 14,150.00 | 4,350,400 | 0 |
| 15-Oct-2025 | 14,300.00 | 14,350.00 | 13,825.00 | 14,075.00 | 9,047,900 | 0 |
| 14-Oct-2025 | 14,075.00 | 14,500.00 | 13,600.00 | 14,000.00 | 21,118,400 | 0 |
| 13-Oct-2025 | 14,350.00 | 14,575.00 | 13,525.00 | 13,600.00 | 25,691,500 | 0 |
| 10-Oct-2025 | 14,800.00 | 14,900.00 | 14,525.00 | 14,750.00 | 7,103,800 | 0 |
| 09-Oct-2025 | 15,725.00 | 15,750.00 | 14,400.00 | 14,775.00 | 20,949,700 | 0 |
| 08-Oct-2025 | 15,175.00 | 15,400.00 | 14,225.00 | 15,375.00 | 18,023,700 | 0 |
| 07-Oct-2025 | 15,925.00 | 15,950.00 | 15,075.00 | 15,150.00 | 13,572,800 | 0 |
| 06-Oct-2025 | 15,250.00 | 16,100.00 | 15,050.00 | 15,750.00 | 25,970,100 | 0 |
| 03-Oct-2025 | 14,725.00 | 15,000.00 | 14,525.00 | 14,975.00 | 11,217,100 | 0 |
| 02-Oct-2025 | 14,050.00 | 14,825.00 | 14,050.00 | 14,650.00 | 16,871,100 | 0 |
| 01-Oct-2025 | 14,050.00 | 14,275.00 | 13,925.00 | 13,925.00 | 5,710,100 | 0 |
| 30-Sep-2025 | 13,950.00 | 14,450.00 | 13,675.00 | 14,000.00 | 12,950,700 | 0 |
| 29-Sep-2025 | 13,175.00 | 13,875.00 | 13,175.00 | 13,825.00 | 11,311,700 | 0 |
| 26-Sep-2025 | 13,300.00 | 13,350.00 | 13,150.00 | 13,175.00 | 4,430,400 | 0 |
| 25-Sep-2025 | 13,375.00 | 13,450.00 | 13,100.00 | 13,175.00 | 5,438,800 | 0 |
| 24-Sep-2025 | 13,250.00 | 13,550.00 | 12,850.00 | 13,350.00 | 18,479,600 | 0 |
| 23-Sep-2025 | 13,350.00 | 13,400.00 | 13,125.00 | 13,250.00 | 7,935,200 | 0 |
| 22-Sep-2025 | 13,275.00 | 13,575.00 | 13,075.00 | 13,350.00 | 4,886,600 | 0 |
| 19-Sep-2025 | 13,400.00 | 13,525.00 | 13,200.00 | 13,225.00 | 5,599,100 | 0 |
| 18-Sep-2025 | 13,500.00 | 13,650.00 | 13,350.00 | 13,400.00 | 4,696,500 | 0 |
| 17-Sep-2025 | 13,600.00 | 13,775.00 | 13,300.00 | 13,500.00 | 9,031,800 | 0 |
| 16-Sep-2025 | 13,725.00 | 13,950.00 | 13,550.00 | 13,575.00 | 4,847,400 | 0 |
| 15-Sep-2025 | 13,875.00 | 13,925.00 | 13,700.00 | 13,700.00 | 5,102,700 | 0 |
| 12-Sep-2025 | 14,050.00 | 14,100.00 | 13,800.00 | 13,850.00 | 4,448,000 | 0 |
| 11-Sep-2025 | 14,300.00 | 14,475.00 | 13,825.00 | 14,000.00 | 7,819,200 | 0 |
| 10-Sep-2025 | 13,200.00 | 14,450.00 | 13,200.00 | 14,150.00 | 22,133,100 | 0 |
| 09-Sep-2025 | 14,000.00 | 14,200.00 | 13,000.00 | 13,175.00 | 42,128,400 | 0 |
| 08-Sep-2025 | 15,200.00 | 15,200.00 | 14,100.00 | 14,325.00 | 21,663,700 | 0 |
| 04-Sep-2025 | 15,575.00 | 15,625.00 | 15,200.00 | 15,200.00 | 7,612,800 | 0 |
| 03-Sep-2025 | 16,625.00 | 16,700.00 | 15,450.00 | 15,550.00 | 36,886,100 | 0 |
| 02-Sep-2025 | 15,600.00 | 16,050.00 | 15,450.00 | 15,875.00 | 17,104,100 | 0 |
| 01-Sep-2025 | 14,650.00 | 15,475.00 | 14,600.00 | 15,425.00 | 18,062,800 | 0 |
| 29-Aug-2025 | 15,000.00 | 15,250.00 | 14,525.00 | 15,200.00 | 20,531,900 | 0 |
| 28-Aug-2025 | 15,025.00 | 15,275.00 | 14,975.00 | 15,175.00 | 5,682,700 | 0 |
| 27-Aug-2025 | 15,125.00 | 15,500.00 | 14,975.00 | 15,100.00 | 13,252,200 | 0 |
| 26-Aug-2025 | 15,850.00 | 15,850.00 | 14,625.00 | 15,125.00 | 58,401,100 | 0 |
| 25-Aug-2025 | 16,000.00 | 16,625.00 | 15,875.00 | 16,025.00 | 30,297,700 | 0 |
| 22-Aug-2025 | 15,875.00 | 16,450.00 | 15,875.00 | 16,000.00 | 11,135,900 | 0 |
| 21-Aug-2025 | 15,975.00 | 16,000.00 | 15,850.00 | 15,875.00 | 3,652,800 | 0 |
| 20-Aug-2025 | 15,950.00 | 16,150.00 | 15,875.00 | 15,950.00 | 9,424,900 | 0 |
| 19-Aug-2025 | 16,200.00 | 16,250.00 | 15,875.00 | 15,925.00 | 11,015,400 | 0 |
| 15-Aug-2025 | 16,000.00 | 16,000.00 | 15,675.00 | 15,875.00 | 6,048,400 | 0 |
| 14-Aug-2025 | 16,050.00 | 16,075.00 | 15,800.00 | 16,000.00 | 7,163,100 | 0 |
| 13-Aug-2025 | 16,375.00 | 16,425.00 | 15,900.00 | 16,025.00 | 8,803,500 | 0 |
| 12-Aug-2025 | 16,475.00 | 16,550.00 | 16,050.00 | 16,300.00 | 11,464,100 | 0 |
| 11-Aug-2025 | 15,950.00 | 16,475.00 | 15,900.00 | 16,450.00 | 12,217,400 | 0 |
| 08-Aug-2025 | 16,125.00 | 16,300.00 | 15,675.00 | 15,800.00 | 6,668,500 | 0 |
| 07-Aug-2025 | 15,775.00 | 15,925.00 | 15,575.00 | 15,725.00 | 5,656,900 | 0 |
| 06-Aug-2025 | 15,700.00 | 16,100.00 | 15,575.00 | 15,750.00 | 6,888,800 | 0 |
| 05-Aug-2025 | 15,925.00 | 15,950.00 | 15,475.00 | 15,675.00 | 8,057,900 | 0 |
| 04-Aug-2025 | 16,250.00 | 16,275.00 | 15,500.00 | 15,775.00 | 14,979,600 | 0 |
| 01-Aug-2025 | 16,300.00 | 16,350.00 | 15,925.00 | 16,125.00 | 10,507,500 | 0 |
| 31-Jul-2025 | 16,025.00 | 16,500.00 | 15,900.00 | 16,500.00 | 13,553,500 | 0 |
| 30-Jul-2025 | 15,800.00 | 16,800.00 | 15,775.00 | 16,025.00 | 20,871,700 | 0 |
| 29-Jul-2025 | 15,975.00 | 16,150.00 | 15,675.00 | 15,775.00 | 12,882,200 | 0 |
| 28-Jul-2025 | 16,025.00 | 16,525.00 | 15,875.00 | 15,975.00 | 11,617,900 | 0 |
| 25-Jul-2025 | 15,300.00 | 16,325.00 | 15,200.00 | 16,000.00 | 19,758,000 | 0 |
| 24-Jul-2025 | 16,700.00 | 16,900.00 | 16,150.00 | 16,225.00 | 21,534,500 | 0 |
| 23-Jul-2025 | 14,975.00 | 16,700.00 | 14,475.00 | 16,700.00 | 45,078,400 | 0 |
| 22-Jul-2025 | 15,675.00 | 15,900.00 | 14,675.00 | 15,075.00 | 22,594,400 | 0 |
| 21-Jul-2025 | 14,150.00 | 15,625.00 | 13,725.00 | 15,625.00 | 28,087,300 | 0 |