| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 2,900.00 | 2,900.00 | 2,870.00 | 2,880.00 | 585,900 | 0 |
| 08-Dec-2025 | 2,910.00 | 2,920.00 | 2,880.00 | 2,900.00 | 495,000 | 0 |
| 05-Dec-2025 | 2,880.00 | 2,910.00 | 2,880.00 | 2,900.00 | 508,500 | 0 |
| 04-Dec-2025 | 2,920.00 | 2,920.00 | 2,870.00 | 2,880.00 | 1,181,000 | 0 |
| 03-Dec-2025 | 2,920.00 | 2,930.00 | 2,900.00 | 2,920.00 | 387,200 | 0 |
| 02-Dec-2025 | 2,920.00 | 2,930.00 | 2,890.00 | 2,920.00 | 702,400 | 0 |
| 01-Dec-2025 | 2,920.00 | 2,930.00 | 2,900.00 | 2,910.00 | 633,500 | 0 |
| 28-Nov-2025 | 2,930.00 | 2,930.00 | 2,900.00 | 2,920.00 | 489,300 | 0 |
| 27-Nov-2025 | 2,940.00 | 2,950.00 | 2,910.00 | 2,930.00 | 643,700 | 0 |
| 26-Nov-2025 | 2,960.00 | 2,960.00 | 2,930.00 | 2,940.00 | 653,400 | 0 |
| 25-Nov-2025 | 3,000.00 | 3,010.00 | 2,910.00 | 2,960.00 | 1,032,000 | 0 |
| 24-Nov-2025 | 2,990.00 | 3,010.00 | 2,980.00 | 3,000.00 | 389,100 | 0 |
| 21-Nov-2025 | 3,030.00 | 3,030.00 | 2,980.00 | 2,990.00 | 971,200 | 0 |
| 20-Nov-2025 | 3,080.00 | 3,080.00 | 3,030.00 | 3,030.00 | 473,100 | 0 |
| 19-Nov-2025 | 3,040.00 | 3,080.00 | 3,020.00 | 3,080.00 | 803,200 | 0 |
| 18-Nov-2025 | 3,100.00 | 3,130.00 | 3,040.00 | 3,040.00 | 1,563,400 | 0 |
| 17-Nov-2025 | 3,080.00 | 3,140.00 | 3,070.00 | 3,100.00 | 1,421,100 | 0 |
| 14-Nov-2025 | 3,100.00 | 3,130.00 | 3,070.00 | 3,070.00 | 1,048,400 | 0 |
| 13-Nov-2025 | 3,140.00 | 3,170.00 | 3,080.00 | 3,090.00 | 2,283,400 | 0 |
| 12-Nov-2025 | 3,020.00 | 3,130.00 | 3,010.00 | 3,120.00 | 3,231,500 | 0 |
| 11-Nov-2025 | 3,010.00 | 3,050.00 | 3,000.00 | 3,010.00 | 1,392,100 | 0 |
| 10-Nov-2025 | 3,000.00 | 3,020.00 | 2,980.00 | 3,000.00 | 999,300 | 0 |
| 07-Nov-2025 | 3,010.00 | 3,010.00 | 2,990.00 | 2,990.00 | 902,900 | 0 |
| 06-Nov-2025 | 3,000.00 | 3,040.00 | 2,990.00 | 2,990.00 | 1,027,200 | 0 |
| 05-Nov-2025 | 2,980.00 | 3,020.00 | 2,960.00 | 3,000.00 | 1,501,900 | 0 |
| 04-Nov-2025 | 3,000.00 | 3,020.00 | 2,970.00 | 2,980.00 | 1,614,900 | 0 |
| 03-Nov-2025 | 2,980.00 | 3,020.00 | 2,970.00 | 3,000.00 | 1,717,900 | 0 |
| 31-Oct-2025 | 3,000.00 | 3,010.00 | 2,960.00 | 2,960.00 | 2,140,200 | 0 |
| 30-Oct-2025 | 3,010.00 | 3,030.00 | 2,980.00 | 3,000.00 | 2,272,800 | 0 |
| 29-Oct-2025 | 2,900.00 | 3,020.00 | 2,860.00 | 3,010.00 | 3,803,500 | 0 |
| 28-Oct-2025 | 2,820.00 | 2,890.00 | 2,800.00 | 2,880.00 | 1,755,600 | 0 |
| 27-Oct-2025 | 2,840.00 | 2,850.00 | 2,800.00 | 2,820.00 | 941,000 | 0 |
| 24-Oct-2025 | 2,830.00 | 2,870.00 | 2,830.00 | 2,840.00 | 752,000 | 0 |
| 23-Oct-2025 | 2,850.00 | 2,870.00 | 2,810.00 | 2,830.00 | 1,198,200 | 0 |
| 22-Oct-2025 | 2,840.00 | 2,930.00 | 2,830.00 | 2,830.00 | 3,127,800 | 0 |
| 21-Oct-2025 | 2,700.00 | 2,890.00 | 2,700.00 | 2,830.00 | 3,792,200 | 0 |
| 20-Oct-2025 | 2,580.00 | 2,720.00 | 2,580.00 | 2,690.00 | 1,006,900 | 0 |
| 17-Oct-2025 | 2,600.00 | 2,620.00 | 2,550.00 | 2,570.00 | 1,887,400 | 0 |
| 16-Oct-2025 | 2,630.00 | 2,630.00 | 2,570.00 | 2,600.00 | 2,741,100 | 0 |
| 15-Oct-2025 | 2,760.00 | 2,770.00 | 2,570.00 | 2,570.00 | 13,306,700 | 0 |
| 14-Oct-2025 | 2,760.00 | 2,780.00 | 2,740.00 | 2,750.00 | 1,162,300 | 0 |
| 13-Oct-2025 | 2,780.00 | 2,780.00 | 2,750.00 | 2,760.00 | 602,400 | 0 |
| 10-Oct-2025 | 2,820.00 | 2,840.00 | 2,760.00 | 2,780.00 | 868,000 | 0 |
| 09-Oct-2025 | 2,740.00 | 2,830.00 | 2,740.00 | 2,800.00 | 1,465,700 | 0 |
| 08-Oct-2025 | 2,770.00 | 2,780.00 | 2,740.00 | 2,750.00 | 1,086,100 | 0 |
| 07-Oct-2025 | 2,810.00 | 2,820.00 | 2,770.00 | 2,770.00 | 2,056,800 | 0 |
| 06-Oct-2025 | 2,860.00 | 2,860.00 | 2,800.00 | 2,810.00 | 1,509,900 | 0 |
| 03-Oct-2025 | 2,870.00 | 2,870.00 | 2,840.00 | 2,850.00 | 583,400 | 0 |
| 02-Oct-2025 | 2,880.00 | 2,880.00 | 2,850.00 | 2,870.00 | 720,700 | 0 |
| 01-Oct-2025 | 2,900.00 | 2,900.00 | 2,860.00 | 2,880.00 | 715,600 | 0 |
| 30-Sep-2025 | 2,880.00 | 2,900.00 | 2,870.00 | 2,900.00 | 721,900 | 0 |
| 29-Sep-2025 | 2,900.00 | 2,910.00 | 2,800.00 | 2,880.00 | 1,790,400 | 0 |
| 26-Sep-2025 | 2,910.00 | 2,920.00 | 2,870.00 | 2,880.00 | 781,000 | 0 |
| 25-Sep-2025 | 2,900.00 | 2,930.00 | 2,890.00 | 2,900.00 | 477,100 | 0 |
| 24-Sep-2025 | 2,920.00 | 2,930.00 | 2,900.00 | 2,900.00 | 947,100 | 0 |
| 23-Sep-2025 | 2,880.00 | 2,920.00 | 2,870.00 | 2,910.00 | 1,277,900 | 0 |
| 22-Sep-2025 | 2,880.00 | 2,890.00 | 2,860.00 | 2,890.00 | 819,600 | 0 |
| 19-Sep-2025 | 2,890.00 | 2,900.00 | 2,860.00 | 2,890.00 | 1,252,200 | 0 |
| 18-Sep-2025 | 2,890.00 | 2,910.00 | 2,890.00 | 2,890.00 | 413,900 | 0 |
| 17-Sep-2025 | 2,930.00 | 2,940.00 | 2,890.00 | 2,900.00 | 903,900 | 0 |
| 16-Sep-2025 | 2,900.00 | 2,930.00 | 2,900.00 | 2,930.00 | 634,600 | 0 |
| 15-Sep-2025 | 2,900.00 | 2,940.00 | 2,900.00 | 2,900.00 | 824,800 | 0 |
| 12-Sep-2025 | 2,910.00 | 2,940.00 | 2,900.00 | 2,910.00 | 725,200 | 0 |
| 11-Sep-2025 | 2,890.00 | 2,920.00 | 2,880.00 | 2,900.00 | 864,500 | 0 |
| 10-Sep-2025 | 2,910.00 | 2,910.00 | 2,850.00 | 2,880.00 | 1,453,100 | 0 |
| 09-Sep-2025 | 2,940.00 | 2,970.00 | 2,880.00 | 2,910.00 | 1,209,600 | 0 |
| 08-Sep-2025 | 2,960.00 | 2,970.00 | 2,940.00 | 2,940.00 | 767,600 | 0 |
| 04-Sep-2025 | 2,960.00 | 2,970.00 | 2,930.00 | 2,960.00 | 481,700 | 0 |
| 03-Sep-2025 | 2,940.00 | 2,970.00 | 2,920.00 | 2,960.00 | 669,500 | 0 |
| 02-Sep-2025 | 2,930.00 | 2,950.00 | 2,920.00 | 2,940.00 | 603,700 | 0 |
| 01-Sep-2025 | 2,860.00 | 2,940.00 | 2,810.00 | 2,940.00 | 2,232,300 | 0 |
| 29-Aug-2025 | 2,960.00 | 2,980.00 | 2,920.00 | 2,950.00 | 2,291,300 | 0 |
| 28-Aug-2025 | 2,980.00 | 2,980.00 | 2,960.00 | 2,970.00 | 502,800 | 0 |
| 27-Aug-2025 | 2,980.00 | 2,990.00 | 2,970.00 | 2,980.00 | 649,800 | 0 |
| 26-Aug-2025 | 2,980.00 | 2,990.00 | 2,960.00 | 2,980.00 | 636,200 | 0 |
| 25-Aug-2025 | 2,990.00 | 3,000.00 | 2,960.00 | 2,980.00 | 957,100 | 0 |
| 22-Aug-2025 | 3,000.00 | 3,000.00 | 2,970.00 | 2,990.00 | 880,200 | 0 |
| 21-Aug-2025 | 2,970.00 | 3,010.00 | 2,970.00 | 3,000.00 | 989,800 | 0 |
| 20-Aug-2025 | 2,980.00 | 2,990.00 | 2,960.00 | 2,970.00 | 619,800 | 0 |
| 19-Aug-2025 | 2,980.00 | 2,980.00 | 2,960.00 | 2,980.00 | 870,800 | 0 |
| 15-Aug-2025 | 2,990.00 | 3,000.00 | 2,970.00 | 2,990.00 | 853,200 | 0 |
| 14-Aug-2025 | 3,000.00 | 3,000.00 | 2,970.00 | 2,980.00 | 950,000 | 0 |
| 13-Aug-2025 | 2,990.00 | 3,000.00 | 2,980.00 | 3,000.00 | 441,400 | 0 |
| 12-Aug-2025 | 3,000.00 | 3,010.00 | 2,970.00 | 2,990.00 | 1,330,300 | 0 |
| 11-Aug-2025 | 2,990.00 | 3,000.00 | 2,970.00 | 2,990.00 | 806,900 | 0 |
| 08-Aug-2025 | 2,990.00 | 3,000.00 | 2,970.00 | 2,980.00 | 693,700 | 0 |
| 07-Aug-2025 | 3,020.00 | 3,020.00 | 2,970.00 | 2,990.00 | 673,700 | 0 |
| 06-Aug-2025 | 3,000.00 | 3,000.00 | 2,980.00 | 2,990.00 | 478,300 | 0 |
| 05-Aug-2025 | 3,030.00 | 3,030.00 | 2,980.00 | 2,980.00 | 840,500 | 0 |
| 04-Aug-2025 | 2,970.00 | 3,030.00 | 2,970.00 | 3,000.00 | 1,562,000 | 0 |
| 01-Aug-2025 | 2,950.00 | 2,980.00 | 2,940.00 | 2,950.00 | 688,500 | 0 |
| 31-Jul-2025 | 3,010.00 | 3,010.00 | 2,940.00 | 2,940.00 | 2,181,100 | 0 |
| 30-Jul-2025 | 3,000.00 | 3,010.00 | 2,990.00 | 3,010.00 | 511,400 | 0 |
| 29-Jul-2025 | 3,010.00 | 3,010.00 | 2,990.00 | 3,000.00 | 695,900 | 0 |
| 28-Jul-2025 | 2,980.00 | 3,020.00 | 2,980.00 | 3,010.00 | 965,300 | 0 |
| 25-Jul-2025 | 3,020.00 | 3,030.00 | 2,980.00 | 2,980.00 | 1,242,900 | 0 |
| 24-Jul-2025 | 3,050.00 | 3,050.00 | 2,990.00 | 3,020.00 | 818,300 | 0 |
| 23-Jul-2025 | 3,000.00 | 3,050.00 | 2,990.00 | 3,040.00 | 663,000 | 0 |
| 22-Jul-2025 | 2,990.00 | 3,020.00 | 2,980.00 | 2,980.00 | 1,168,600 | 0 |
| 21-Jul-2025 | 3,030.00 | 3,050.00 | 2,990.00 | 2,990.00 | 865,600 | 0 |