| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Dec-2025 | 4,350.00 | 4,350.00 | 4,270.00 | 4,310.00 | 19,908,000 | 0 |
| 09-Dec-2025 | 4,310.00 | 4,330.00 | 4,260.00 | 4,320.00 | 34,461,400 | 0 |
| 08-Dec-2025 | 4,360.00 | 4,360.00 | 4,290.00 | 4,310.00 | 28,219,300 | 0 |
| 05-Dec-2025 | 4,330.00 | 4,360.00 | 4,290.00 | 4,290.00 | 28,877,500 | 0 |
| 04-Dec-2025 | 4,260.00 | 4,320.00 | 4,240.00 | 4,310.00 | 23,544,900 | 0 |
| 03-Dec-2025 | 4,270.00 | 4,290.00 | 4,240.00 | 4,260.00 | 28,263,900 | 0 |
| 02-Dec-2025 | 4,340.00 | 4,360.00 | 4,250.00 | 4,270.00 | 39,091,800 | 0 |
| 01-Dec-2025 | 4,240.00 | 4,350.00 | 4,240.00 | 4,310.00 | 19,335,100 | 0 |
| 28-Nov-2025 | 4,330.00 | 4,350.00 | 4,260.00 | 4,260.00 | 40,758,200 | 0 |
| 27-Nov-2025 | 4,420.00 | 4,420.00 | 4,300.00 | 4,350.00 | 33,618,200 | 0 |
| 26-Nov-2025 | 4,420.00 | 4,420.00 | 4,370.00 | 4,410.00 | 31,686,100 | 0 |
| 25-Nov-2025 | 4,420.00 | 4,450.00 | 4,370.00 | 4,420.00 | 36,142,900 | 0 |
| 24-Nov-2025 | 4,400.00 | 4,440.00 | 4,350.00 | 4,390.00 | 76,652,700 | 0 |
| 21-Nov-2025 | 4,450.00 | 4,450.00 | 4,370.00 | 4,390.00 | 45,565,700 | 0 |
| 20-Nov-2025 | 4,470.00 | 4,560.00 | 4,450.00 | 4,460.00 | 54,706,000 | 0 |
| 19-Nov-2025 | 4,470.00 | 4,470.00 | 4,410.00 | 4,460.00 | 34,300,600 | 0 |
| 18-Nov-2025 | 4,400.00 | 4,470.00 | 4,400.00 | 4,460.00 | 36,957,300 | 0 |
| 17-Nov-2025 | 4,390.00 | 4,440.00 | 4,380.00 | 4,390.00 | 28,453,300 | 0 |
| 14-Nov-2025 | 4,410.00 | 4,450.00 | 4,370.00 | 4,390.00 | 34,602,500 | 0 |
| 13-Nov-2025 | 4,470.00 | 4,480.00 | 4,420.00 | 4,420.00 | 20,207,300 | 0 |
| 12-Nov-2025 | 4,410.00 | 4,480.00 | 4,400.00 | 4,460.00 | 35,386,800 | 0 |
| 11-Nov-2025 | 4,450.00 | 4,450.00 | 4,370.00 | 4,420.00 | 48,792,200 | 0 |
| 10-Nov-2025 | 4,520.00 | 4,520.00 | 4,410.00 | 4,420.00 | 45,518,800 | 0 |
| 07-Nov-2025 | 4,440.00 | 4,500.00 | 4,440.00 | 4,500.00 | 36,148,800 | 0 |
| 06-Nov-2025 | 4,450.00 | 4,480.00 | 4,430.00 | 4,440.00 | 31,809,500 | 0 |
| 05-Nov-2025 | 4,400.00 | 4,480.00 | 4,380.00 | 4,460.00 | 43,447,700 | 0 |
| 04-Nov-2025 | 4,430.00 | 4,510.00 | 4,430.00 | 4,450.00 | 73,342,900 | 0 |
| 03-Nov-2025 | 4,390.00 | 4,460.00 | 4,380.00 | 4,430.00 | 40,455,000 | 0 |
| 31-Oct-2025 | 4,400.00 | 4,450.00 | 4,350.00 | 4,380.00 | 69,141,700 | 0 |
| 30-Oct-2025 | 4,420.00 | 4,530.00 | 4,370.00 | 4,410.00 | 91,042,600 | 0 |
| 29-Oct-2025 | 4,380.00 | 4,440.00 | 4,320.00 | 4,440.00 | 71,743,700 | 0 |
| 28-Oct-2025 | 4,390.00 | 4,440.00 | 4,340.00 | 4,370.00 | 58,463,900 | 0 |
| 27-Oct-2025 | 4,440.00 | 4,450.00 | 4,270.00 | 4,370.00 | 102,355,700 | 0 |
| 24-Oct-2025 | 4,220.00 | 4,440.00 | 4,210.00 | 4,370.00 | 177,603,900 | 0 |
| 23-Oct-2025 | 4,030.00 | 4,250.00 | 4,020.00 | 4,240.00 | 130,641,200 | 0 |
| 22-Oct-2025 | 4,070.00 | 4,150.00 | 4,000.00 | 4,030.00 | 81,226,400 | 0 |
| 21-Oct-2025 | 4,110.00 | 4,130.00 | 4,030.00 | 4,050.00 | 88,064,800 | 0 |
| 20-Oct-2025 | 3,870.00 | 4,110.00 | 3,860.00 | 4,040.00 | 146,203,400 | 0 |
| 17-Oct-2025 | 3,870.00 | 3,900.00 | 3,800.00 | 3,800.00 | 60,733,400 | 0 |
| 16-Oct-2025 | 3,790.00 | 3,890.00 | 3,760.00 | 3,850.00 | 55,980,800 | 0 |
| 15-Oct-2025 | 3,810.00 | 3,840.00 | 3,720.00 | 3,770.00 | 84,578,200 | 0 |
| 14-Oct-2025 | 3,910.00 | 3,940.00 | 3,800.00 | 3,800.00 | 69,452,000 | 0 |
| 13-Oct-2025 | 3,920.00 | 3,940.00 | 3,870.00 | 3,900.00 | 38,351,600 | 0 |
| 10-Oct-2025 | 4,090.00 | 4,090.00 | 3,950.00 | 3,970.00 | 48,778,300 | 0 |
| 09-Oct-2025 | 3,910.00 | 4,150.00 | 3,860.00 | 4,100.00 | 106,114,200 | 0 |
| 08-Oct-2025 | 4,000.00 | 4,010.00 | 3,930.00 | 3,940.00 | 28,812,600 | 0 |
| 07-Oct-2025 | 4,030.00 | 4,040.00 | 3,970.00 | 3,990.00 | 41,251,900 | 0 |
| 06-Oct-2025 | 4,040.00 | 4,090.00 | 4,000.00 | 4,000.00 | 35,060,200 | 0 |
| 03-Oct-2025 | 4,060.00 | 4,080.00 | 4,010.00 | 4,040.00 | 26,763,100 | 0 |
| 02-Oct-2025 | 4,050.00 | 4,100.00 | 4,040.00 | 4,040.00 | 34,730,200 | 0 |
| 01-Oct-2025 | 4,050.00 | 4,120.00 | 4,050.00 | 4,050.00 | 37,812,400 | 0 |
| 30-Sep-2025 | 4,170.00 | 4,170.00 | 4,100.00 | 4,100.00 | 60,162,600 | 0 |
| 29-Sep-2025 | 4,160.00 | 4,170.00 | 4,110.00 | 4,170.00 | 41,037,000 | 0 |
| 26-Sep-2025 | 4,150.00 | 4,180.00 | 4,110.00 | 4,180.00 | 39,380,500 | 0 |
| 25-Sep-2025 | 4,180.00 | 4,190.00 | 4,140.00 | 4,190.00 | 35,633,900 | 0 |
| 24-Sep-2025 | 4,220.00 | 4,230.00 | 4,170.00 | 4,190.00 | 28,653,700 | 0 |
| 23-Sep-2025 | 4,210.00 | 4,240.00 | 4,170.00 | 4,200.00 | 39,154,400 | 0 |
| 22-Sep-2025 | 4,270.00 | 4,280.00 | 4,170.00 | 4,210.00 | 63,520,200 | 0 |
| 19-Sep-2025 | 4,250.00 | 4,290.00 | 4,210.00 | 4,270.00 | 100,584,800 | 0 |
| 18-Sep-2025 | 4,480.00 | 4,490.00 | 4,250.00 | 4,340.00 | 90,929,900 | 0 |
| 17-Sep-2025 | 4,390.00 | 4,450.00 | 4,330.00 | 4,450.00 | 54,546,000 | 0 |
| 16-Sep-2025 | 4,440.00 | 4,450.00 | 4,320.00 | 4,370.00 | 52,083,500 | 0 |
| 15-Sep-2025 | 4,550.00 | 4,600.00 | 4,410.00 | 4,410.00 | 74,523,200 | 0 |
| 12-Sep-2025 | 4,430.00 | 4,530.00 | 4,330.00 | 4,520.00 | 109,797,000 | 0 |
| 11-Sep-2025 | 4,210.00 | 4,430.00 | 4,210.00 | 4,420.00 | 130,159,900 | 0 |
| 10-Sep-2025 | 4,100.00 | 4,140.00 | 4,080.00 | 4,100.00 | 64,536,400 | 0 |
| 09-Sep-2025 | 4,160.00 | 4,200.00 | 4,020.00 | 4,080.00 | 102,884,200 | 0 |
| 08-Sep-2025 | 4,430.00 | 4,440.00 | 4,050.00 | 4,180.00 | 55,687,200 | 0 |
| 04-Sep-2025 | 4,410.00 | 4,410.00 | 4,340.00 | 4,370.00 | 17,346,200 | 0 |
| 03-Sep-2025 | 4,320.00 | 4,410.00 | 4,320.00 | 4,410.00 | 29,754,100 | 0 |
| 02-Sep-2025 | 4,340.00 | 4,430.00 | 4,290.00 | 4,310.00 | 28,513,000 | 0 |
| 01-Sep-2025 | 4,170.00 | 4,400.00 | 4,150.00 | 4,320.00 | 60,513,100 | 0 |
| 29-Aug-2025 | 4,440.00 | 4,460.00 | 4,350.00 | 4,380.00 | 60,711,900 | 0 |
| 28-Aug-2025 | 4,480.00 | 4,500.00 | 4,450.00 | 4,460.00 | 37,274,600 | 0 |
| 27-Aug-2025 | 4,500.00 | 4,500.00 | 4,400.00 | 4,450.00 | 45,966,700 | 0 |
| 26-Aug-2025 | 4,430.00 | 4,540.00 | 4,370.00 | 4,540.00 | 85,603,900 | 0 |
| 25-Aug-2025 | 4,460.00 | 4,520.00 | 4,440.00 | 4,450.00 | 53,434,200 | 0 |
| 22-Aug-2025 | 4,500.00 | 4,500.00 | 4,380.00 | 4,390.00 | 32,633,000 | 0 |
| 21-Aug-2025 | 4,420.00 | 4,490.00 | 4,400.00 | 4,490.00 | 60,899,400 | 0 |
| 20-Aug-2025 | 4,290.00 | 4,450.00 | 4,290.00 | 4,430.00 | 52,897,600 | 0 |
| 19-Aug-2025 | 4,360.00 | 4,360.00 | 4,280.00 | 4,330.00 | 34,407,300 | 0 |
| 15-Aug-2025 | 4,370.00 | 4,450.00 | 4,370.00 | 4,370.00 | 62,301,400 | 0 |
| 14-Aug-2025 | 4,400.00 | 4,400.00 | 4,360.00 | 4,390.00 | 43,156,900 | 0 |
| 13-Aug-2025 | 4,390.00 | 4,420.00 | 4,310.00 | 4,370.00 | 54,042,400 | 0 |
| 12-Aug-2025 | 4,220.00 | 4,420.00 | 4,210.00 | 4,360.00 | 120,908,000 | 0 |
| 11-Aug-2025 | 4,090.00 | 4,220.00 | 4,080.00 | 4,200.00 | 61,703,500 | 0 |
| 08-Aug-2025 | 4,090.00 | 4,100.00 | 4,070.00 | 4,070.00 | 43,531,000 | 0 |
| 07-Aug-2025 | 4,120.00 | 4,140.00 | 4,100.00 | 4,120.00 | 21,207,800 | 0 |
| 06-Aug-2025 | 4,220.00 | 4,230.00 | 4,100.00 | 4,100.00 | 27,975,700 | 0 |
| 05-Aug-2025 | 4,040.00 | 4,230.00 | 4,040.00 | 4,220.00 | 93,772,600 | 0 |
| 04-Aug-2025 | 4,000.00 | 4,030.00 | 3,990.00 | 4,010.00 | 30,440,700 | 0 |
| 01-Aug-2025 | 4,050.00 | 4,070.00 | 4,010.00 | 4,010.00 | 32,295,500 | 0 |
| 31-Jul-2025 | 4,100.00 | 4,110.00 | 4,010.00 | 4,010.00 | 50,384,500 | 0 |
| 30-Jul-2025 | 4,150.00 | 4,160.00 | 4,090.00 | 4,120.00 | 33,919,100 | 0 |
| 29-Jul-2025 | 4,200.00 | 4,200.00 | 4,120.00 | 4,150.00 | 27,287,100 | 0 |
| 28-Jul-2025 | 4,110.00 | 4,220.00 | 4,090.00 | 4,210.00 | 45,451,600 | 0 |
| 25-Jul-2025 | 4,160.00 | 4,180.00 | 4,070.00 | 4,090.00 | 48,597,600 | 0 |
| 24-Jul-2025 | 4,100.00 | 4,250.00 | 4,080.00 | 4,220.00 | 57,276,100 | 0 |
| 23-Jul-2025 | 4,080.00 | 4,100.00 | 4,040.00 | 4,100.00 | 23,315,700 | 0 |
| 22-Jul-2025 | 4,090.00 | 4,090.00 | 4,040.00 | 4,050.00 | 32,607,800 | 0 |