| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 26,125.00 | 26,600.00 | 21,850.00 | 21,850.00 | 100,600 | 0 |
| 08-Dec-2025 | 24,450.00 | 27,000.00 | 24,450.00 | 25,700.00 | 61,500 | 0 |
| 05-Dec-2025 | 20,375.00 | 24,100.00 | 20,375.00 | 24,100.00 | 83,700 | 0 |
| 04-Dec-2025 | 20,800.00 | 20,800.00 | 19,950.00 | 20,100.00 | 8,400 | 0 |
| 03-Dec-2025 | 21,800.00 | 21,800.00 | 20,450.00 | 20,800.00 | 9,000 | 0 |
| 02-Dec-2025 | 22,850.00 | 22,925.00 | 21,750.00 | 21,800.00 | 10,500 | 0 |
| 01-Dec-2025 | 22,200.00 | 22,350.00 | 22,000.00 | 22,350.00 | 2,700 | 0 |
| 28-Nov-2025 | 22,300.00 | 22,925.00 | 22,300.00 | 22,400.00 | 1,600 | 0 |
| 27-Nov-2025 | 23,100.00 | 23,100.00 | 22,450.00 | 22,500.00 | 13,900 | 0 |
| 26-Nov-2025 | 22,875.00 | 23,600.00 | 22,550.00 | 23,125.00 | 10,900 | 0 |
| 25-Nov-2025 | 22,675.00 | 23,000.00 | 22,650.00 | 23,000.00 | 5,500 | 0 |
| 24-Nov-2025 | 22,975.00 | 23,000.00 | 22,525.00 | 22,675.00 | 10,100 | 0 |
| 21-Nov-2025 | 23,025.00 | 23,400.00 | 22,975.00 | 22,975.00 | 10,800 | 0 |
| 20-Nov-2025 | 23,100.00 | 23,600.00 | 23,000.00 | 23,025.00 | 10,500 | 0 |
| 19-Nov-2025 | 23,975.00 | 24,200.00 | 22,275.00 | 23,075.00 | 44,900 | 0 |
| 18-Nov-2025 | 26,650.00 | 26,650.00 | 22,250.00 | 22,250.00 | 123,600 | 0 |
| 17-Nov-2025 | 23,700.00 | 27,200.00 | 23,700.00 | 26,175.00 | 74,700 | 0 |
| 14-Nov-2025 | 22,475.00 | 26,950.00 | 22,300.00 | 23,000.00 | 144,000 | 0 |
| 13-Nov-2025 | 23,000.00 | 23,050.00 | 22,300.00 | 22,475.00 | 10,200 | 0 |
| 12-Nov-2025 | 23,600.00 | 23,600.00 | 22,800.00 | 22,875.00 | 10,700 | 0 |
| 11-Nov-2025 | 24,000.00 | 24,000.00 | 23,000.00 | 23,025.00 | 9,900 | 0 |
| 10-Nov-2025 | 24,800.00 | 24,800.00 | 23,700.00 | 24,000.00 | 24,000 | 0 |
| 07-Nov-2025 | 24,950.00 | 25,225.00 | 23,575.00 | 24,800.00 | 22,800 | 0 |
| 06-Nov-2025 | 25,050.00 | 26,900.00 | 24,400.00 | 24,950.00 | 26,100 | 0 |
| 05-Nov-2025 | 24,200.00 | 27,000.00 | 24,200.00 | 25,075.00 | 40,000 | 0 |
| 04-Nov-2025 | 28,500.00 | 29,150.00 | 23,425.00 | 23,800.00 | 52,500 | 0 |
| 03-Nov-2025 | 22,025.00 | 26,125.00 | 22,025.00 | 26,125.00 | 75,500 | 0 |
| 31-Oct-2025 | 22,100.00 | 22,300.00 | 21,700.00 | 21,775.00 | 6,200 | 0 |
| 30-Oct-2025 | 23,000.00 | 23,000.00 | 21,950.00 | 22,075.00 | 12,300 | 0 |
| 29-Oct-2025 | 23,875.00 | 24,050.00 | 22,350.00 | 23,000.00 | 14,600 | 0 |
| 28-Oct-2025 | 25,850.00 | 25,850.00 | 22,700.00 | 23,050.00 | 28,000 | 0 |
| 27-Oct-2025 | 24,000.00 | 26,400.00 | 22,675.00 | 25,800.00 | 75,100 | 0 |
| 24-Oct-2025 | 24,475.00 | 24,475.00 | 22,200.00 | 22,350.00 | 33,700 | 0 |
| 23-Oct-2025 | 25,875.00 | 25,875.00 | 23,225.00 | 24,575.00 | 24,300 | 0 |
| 22-Oct-2025 | 26,000.00 | 26,000.00 | 24,100.00 | 25,925.00 | 10,500 | 0 |
| 21-Oct-2025 | 26,775.00 | 27,450.00 | 24,800.00 | 26,000.00 | 26,600 | 0 |
| 20-Oct-2025 | 27,000.00 | 29,975.00 | 25,000.00 | 26,750.00 | 23,100 | 0 |
| 17-Oct-2025 | 29,825.00 | 31,000.00 | 26,350.00 | 26,350.00 | 48,100 | 0 |
| 16-Oct-2025 | 25,975.00 | 31,150.00 | 22,300.00 | 31,000.00 | 128,400 | 0 |
| 15-Oct-2025 | 34,700.00 | 34,700.00 | 25,900.00 | 25,975.00 | 113,500 | 0 |
| 14-Oct-2025 | 25,100.00 | 30,450.00 | 21,575.00 | 30,450.00 | 113,000 | 0 |
| 13-Oct-2025 | 29,850.00 | 29,850.00 | 25,375.00 | 25,375.00 | 77,200 | 0 |
| 10-Oct-2025 | 39,900.00 | 41,900.00 | 29,800.00 | 29,850.00 | 234,000 | 0 |
| 09-Oct-2025 | 32,700.00 | 34,975.00 | 32,675.00 | 34,975.00 | 116,600 | 0 |
| 08-Oct-2025 | 28,050.00 | 29,150.00 | 27,800.00 | 29,150.00 | 119,000 | 0 |
| 07-Oct-2025 | 20,250.00 | 24,300.00 | 20,250.00 | 24,300.00 | 150,800 | 0 |
| 06-Oct-2025 | 19,375.00 | 20,250.00 | 17,025.00 | 20,250.00 | 255,400 | 0 |
| 03-Oct-2025 | 15,700.00 | 16,875.00 | 14,800.00 | 16,875.00 | 148,300 | 0 |
| 02-Oct-2025 | 14,075.00 | 14,075.00 | 14,075.00 | 14,075.00 | 6,200 | 0 |
| 01-Oct-2025 | 12,600.00 | 12,800.00 | 12,600.00 | 12,800.00 | 21,700 | 0 |
| 30-Sep-2025 | 10,550.00 | 11,650.00 | 10,400.00 | 11,650.00 | 31,000 | 0 |
| 29-Sep-2025 | 10,825.00 | 10,825.00 | 10,600.00 | 10,600.00 | 19,800 | 0 |
| 26-Sep-2025 | 12,925.00 | 12,925.00 | 11,775.00 | 11,775.00 | 21,100 | 0 |
| 25-Sep-2025 | 14,350.00 | 14,350.00 | 12,925.00 | 12,925.00 | 5,500 | 0 |
| 24-Sep-2025 | 15,900.00 | 15,900.00 | 14,350.00 | 14,350.00 | 6,300 | 0 |
| 23-Sep-2025 | 15,925.00 | 15,925.00 | 15,925.00 | 15,925.00 | 0 | 0 |
| 22-Sep-2025 | 15,925.00 | 15,925.00 | 15,925.00 | 15,925.00 | 0 | 0 |
| 19-Sep-2025 | 15,925.00 | 15,925.00 | 15,925.00 | 15,925.00 | 0 | 0 |
| 18-Sep-2025 | 15,925.00 | 15,925.00 | 15,925.00 | 15,925.00 | 0 | 0 |
| 17-Sep-2025 | 15,925.00 | 15,925.00 | 15,925.00 | 15,925.00 | 0 | 0 |
| 16-Sep-2025 | 15,925.00 | 15,925.00 | 15,925.00 | 15,925.00 | 0 | 0 |
| 15-Sep-2025 | 15,925.00 | 15,925.00 | 15,925.00 | 15,925.00 | 0 | 0 |
| 12-Sep-2025 | 15,925.00 | 15,925.00 | 15,925.00 | 15,925.00 | 0 | 0 |
| 11-Sep-2025 | 17,500.00 | 17,500.00 | 15,025.00 | 15,925.00 | 238,300 | 0 |
| 10-Sep-2025 | 12,475.00 | 14,875.00 | 12,425.00 | 14,875.00 | 197,200 | 0 |
| 09-Sep-2025 | 11,650.00 | 12,400.00 | 10,125.00 | 12,400.00 | 373,700 | 0 |
| 08-Sep-2025 | 9,700.00 | 10,350.00 | 9,675.00 | 10,350.00 | 129,300 | 0 |
| 04-Sep-2025 | 7,300.00 | 8,625.00 | 7,000.00 | 8,625.00 | 292,100 | 0 |
| 03-Sep-2025 | 6,250.00 | 7,200.00 | 6,200.00 | 7,200.00 | 236,900 | 0 |
| 02-Sep-2025 | 6,250.00 | 6,500.00 | 5,975.00 | 6,000.00 | 59,400 | 0 |
| 01-Sep-2025 | 6,050.00 | 6,375.00 | 5,600.00 | 6,250.00 | 31,000 | 0 |
| 29-Aug-2025 | 6,450.00 | 7,100.00 | 6,025.00 | 6,050.00 | 47,100 | 0 |
| 28-Aug-2025 | 6,700.00 | 6,725.00 | 6,350.00 | 6,450.00 | 49,900 | 0 |
| 27-Aug-2025 | 6,675.00 | 7,200.00 | 6,500.00 | 6,700.00 | 53,100 | 0 |
| 26-Aug-2025 | 6,275.00 | 7,275.00 | 6,000.00 | 6,700.00 | 138,200 | 0 |
| 25-Aug-2025 | 7,000.00 | 7,950.00 | 6,050.00 | 6,250.00 | 212,400 | 0 |
| 22-Aug-2025 | 8,125.00 | 8,125.00 | 6,925.00 | 7,025.00 | 130,200 | 0 |
| 21-Aug-2025 | 7,450.00 | 8,125.00 | 6,700.00 | 8,125.00 | 26,500 | 0 |
| 20-Aug-2025 | 7,775.00 | 7,775.00 | 7,400.00 | 7,400.00 | 22,600 | 0 |
| 19-Aug-2025 | 7,800.00 | 7,800.00 | 7,675.00 | 7,675.00 | 52,300 | 0 |
| 15-Aug-2025 | 5,850.00 | 7,100.00 | 5,850.00 | 7,100.00 | 150,200 | 0 |
| 14-Aug-2025 | 6,475.00 | 6,475.00 | 6,475.00 | 6,475.00 | 2,200 | 0 |
| 13-Aug-2025 | 7,175.00 | 7,175.00 | 7,175.00 | 7,175.00 | 1,900 | 0 |
| 12-Aug-2025 | 7,950.00 | 7,950.00 | 7,950.00 | 7,950.00 | 700 | 0 |
| 11-Aug-2025 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 0 | 0 |
| 08-Aug-2025 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 0 | 0 |
| 07-Aug-2025 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 0 | 0 |
| 06-Aug-2025 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 0 | 0 |
| 05-Aug-2025 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 0 | 0 |
| 04-Aug-2025 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 0 | 0 |
| 01-Aug-2025 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 0 | 0 |
| 31-Jul-2025 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 0 | 0 |
| 30-Jul-2025 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 0 | 0 |
| 29-Jul-2025 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 0 | 0 |
| 28-Jul-2025 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 0 | 0 |
| 25-Jul-2025 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 0 | 0 |
| 24-Jul-2025 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 0 | 0 |
| 23-Jul-2025 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 0 | 0 |
| 22-Jul-2025 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 0 | 0 |
| 21-Jul-2025 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 0 | 0 |