| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Dec-2025 | 3,680.00 | 3,680.00 | 3,650.00 | 3,660.00 | 172,677,700 | 0 |
| 09-Dec-2025 | 3,700.00 | 3,700.00 | 3,650.00 | 3,680.00 | 201,089,800 | 0 |
| 08-Dec-2025 | 3,680.00 | 3,690.00 | 3,660.00 | 3,670.00 | 124,094,700 | 0 |
| 05-Dec-2025 | 3,700.00 | 3,700.00 | 3,650.00 | 3,650.00 | 156,161,100 | 0 |
| 04-Dec-2025 | 3,660.00 | 3,690.00 | 3,650.00 | 3,690.00 | 221,121,100 | 0 |
| 03-Dec-2025 | 3,690.00 | 3,700.00 | 3,660.00 | 3,660.00 | 225,357,100 | 0 |
| 02-Dec-2025 | 3,690.00 | 3,730.00 | 3,670.00 | 3,710.00 | 277,714,300 | 0 |
| 01-Dec-2025 | 3,680.00 | 3,730.00 | 3,660.00 | 3,670.00 | 299,669,500 | 0 |
| 28-Nov-2025 | 3,710.00 | 3,750.00 | 3,680.00 | 3,680.00 | 353,872,800 | 0 |
| 27-Nov-2025 | 3,800.00 | 3,810.00 | 3,720.00 | 3,740.00 | 283,451,800 | 0 |
| 26-Nov-2025 | 3,800.00 | 3,830.00 | 3,780.00 | 3,790.00 | 288,419,400 | 0 |
| 25-Nov-2025 | 3,980.00 | 3,980.00 | 3,830.00 | 3,830.00 | 396,959,100 | 0 |
| 24-Nov-2025 | 4,000.00 | 4,000.00 | 3,940.00 | 3,980.00 | 262,302,000 | 0 |
| 21-Nov-2025 | 3,980.00 | 4,000.00 | 3,940.00 | 3,960.00 | 112,666,100 | 0 |
| 20-Nov-2025 | 4,020.00 | 4,050.00 | 3,990.00 | 3,990.00 | 183,008,400 | 0 |
| 19-Nov-2025 | 3,990.00 | 4,000.00 | 3,970.00 | 4,000.00 | 107,451,000 | 0 |
| 18-Nov-2025 | 3,950.00 | 3,990.00 | 3,930.00 | 3,970.00 | 205,257,700 | 0 |
| 17-Nov-2025 | 3,880.00 | 3,950.00 | 3,880.00 | 3,940.00 | 140,868,100 | 0 |
| 14-Nov-2025 | 3,860.00 | 3,930.00 | 3,860.00 | 3,900.00 | 100,717,300 | 0 |
| 13-Nov-2025 | 3,900.00 | 3,910.00 | 3,870.00 | 3,870.00 | 99,373,200 | 0 |
| 12-Nov-2025 | 3,890.00 | 3,950.00 | 3,890.00 | 3,900.00 | 111,115,400 | 0 |
| 11-Nov-2025 | 3,940.00 | 3,960.00 | 3,860.00 | 3,890.00 | 179,000,200 | 0 |
| 10-Nov-2025 | 4,010.00 | 4,020.00 | 3,930.00 | 3,930.00 | 148,552,900 | 0 |
| 07-Nov-2025 | 4,000.00 | 4,010.00 | 3,980.00 | 3,980.00 | 87,287,600 | 0 |
| 06-Nov-2025 | 3,980.00 | 4,010.00 | 3,950.00 | 4,000.00 | 130,808,100 | 0 |
| 05-Nov-2025 | 3,940.00 | 3,990.00 | 3,910.00 | 3,980.00 | 139,859,100 | 0 |
| 04-Nov-2025 | 4,030.00 | 4,050.00 | 3,970.00 | 3,970.00 | 241,154,700 | 0 |
| 03-Nov-2025 | 4,050.00 | 4,050.00 | 4,010.00 | 4,040.00 | 163,770,500 | 0 |
| 31-Oct-2025 | 3,930.00 | 4,020.00 | 3,920.00 | 3,980.00 | 348,755,700 | 0 |
| 30-Oct-2025 | 3,900.00 | 3,990.00 | 3,870.00 | 3,910.00 | 287,905,300 | 0 |
| 29-Oct-2025 | 3,830.00 | 3,890.00 | 3,790.00 | 3,890.00 | 215,008,600 | 0 |
| 28-Oct-2025 | 3,850.00 | 3,860.00 | 3,780.00 | 3,850.00 | 239,026,800 | 0 |
| 27-Oct-2025 | 3,880.00 | 3,930.00 | 3,750.00 | 3,860.00 | 332,539,600 | 0 |
| 24-Oct-2025 | 3,820.00 | 3,910.00 | 3,820.00 | 3,850.00 | 313,903,600 | 0 |
| 23-Oct-2025 | 3,720.00 | 3,820.00 | 3,700.00 | 3,820.00 | 225,902,700 | 0 |
| 22-Oct-2025 | 3,790.00 | 3,820.00 | 3,680.00 | 3,700.00 | 329,470,700 | 0 |
| 21-Oct-2025 | 3,780.00 | 3,790.00 | 3,710.00 | 3,760.00 | 293,000,200 | 0 |
| 20-Oct-2025 | 3,550.00 | 3,730.00 | 3,540.00 | 3,680.00 | 391,510,300 | 0 |
| 17-Oct-2025 | 3,530.00 | 3,570.00 | 3,490.00 | 3,500.00 | 244,442,400 | 0 |
| 16-Oct-2025 | 3,500.00 | 3,580.00 | 3,480.00 | 3,530.00 | 227,629,500 | 0 |
| 15-Oct-2025 | 3,570.00 | 3,590.00 | 3,450.00 | 3,500.00 | 468,733,500 | 0 |
| 14-Oct-2025 | 3,640.00 | 3,690.00 | 3,550.00 | 3,550.00 | 278,639,100 | 0 |
| 13-Oct-2025 | 3,680.00 | 3,710.00 | 3,660.00 | 3,660.00 | 181,694,400 | 0 |
| 10-Oct-2025 | 3,790.00 | 3,790.00 | 3,690.00 | 3,730.00 | 277,252,300 | 0 |
| 09-Oct-2025 | 3,690.00 | 3,930.00 | 3,640.00 | 3,860.00 | 479,239,500 | 0 |
| 08-Oct-2025 | 3,730.00 | 3,740.00 | 3,670.00 | 3,720.00 | 148,263,700 | 0 |
| 07-Oct-2025 | 3,690.00 | 3,720.00 | 3,670.00 | 3,710.00 | 155,933,000 | 0 |
| 06-Oct-2025 | 3,700.00 | 3,740.00 | 3,640.00 | 3,660.00 | 190,283,900 | 0 |
| 03-Oct-2025 | 3,710.00 | 3,750.00 | 3,680.00 | 3,690.00 | 214,737,100 | 0 |
| 02-Oct-2025 | 3,760.00 | 3,790.00 | 3,710.00 | 3,710.00 | 379,620,000 | 0 |
| 01-Oct-2025 | 3,860.00 | 3,940.00 | 3,800.00 | 3,810.00 | 223,133,600 | 0 |
| 30-Sep-2025 | 3,980.00 | 3,980.00 | 3,900.00 | 3,900.00 | 217,357,100 | 0 |
| 29-Sep-2025 | 4,040.00 | 4,040.00 | 3,960.00 | 3,980.00 | 126,611,800 | 0 |
| 26-Sep-2025 | 4,050.00 | 4,080.00 | 4,000.00 | 4,040.00 | 146,229,200 | 0 |
| 25-Sep-2025 | 4,170.00 | 4,170.00 | 4,050.00 | 4,070.00 | 129,656,800 | 0 |
| 24-Sep-2025 | 4,140.00 | 4,170.00 | 4,100.00 | 4,170.00 | 124,591,600 | 0 |
| 23-Sep-2025 | 4,120.00 | 4,170.00 | 4,110.00 | 4,140.00 | 110,771,700 | 0 |
| 22-Sep-2025 | 4,250.00 | 4,250.00 | 4,110.00 | 4,160.00 | 157,592,800 | 0 |
| 19-Sep-2025 | 4,230.00 | 4,250.00 | 4,180.00 | 4,250.00 | 211,373,200 | 0 |
| 18-Sep-2025 | 4,270.00 | 4,270.00 | 4,210.00 | 4,250.00 | 332,670,300 | 0 |
| 17-Sep-2025 | 4,160.00 | 4,220.00 | 4,120.00 | 4,220.00 | 245,154,800 | 0 |
| 16-Sep-2025 | 4,160.00 | 4,170.00 | 4,080.00 | 4,130.00 | 167,511,900 | 0 |
| 15-Sep-2025 | 4,200.00 | 4,220.00 | 4,120.00 | 4,140.00 | 157,482,000 | 0 |
| 12-Sep-2025 | 4,180.00 | 4,190.00 | 4,110.00 | 4,180.00 | 235,383,800 | 0 |
| 11-Sep-2025 | 4,000.00 | 4,120.00 | 3,980.00 | 4,080.00 | 281,910,400 | 0 |
| 10-Sep-2025 | 3,820.00 | 3,890.00 | 3,820.00 | 3,880.00 | 117,680,500 | 0 |
| 09-Sep-2025 | 3,870.00 | 3,890.00 | 3,750.00 | 3,790.00 | 327,167,200 | 0 |
| 08-Sep-2025 | 4,070.00 | 4,070.00 | 3,890.00 | 3,900.00 | 143,993,900 | 0 |
| 04-Sep-2025 | 3,980.00 | 4,010.00 | 3,960.00 | 4,000.00 | 87,402,700 | 0 |
| 03-Sep-2025 | 4,020.00 | 4,030.00 | 3,950.00 | 4,030.00 | 112,507,500 | 0 |
| 02-Sep-2025 | 3,980.00 | 4,050.00 | 3,960.00 | 3,960.00 | 111,856,000 | 0 |
| 01-Sep-2025 | 3,930.00 | 4,010.00 | 3,860.00 | 3,980.00 | 234,206,100 | 0 |
| 29-Aug-2025 | 4,100.00 | 4,120.00 | 4,020.00 | 4,050.00 | 217,276,600 | 0 |
| 28-Aug-2025 | 4,130.00 | 4,150.00 | 4,110.00 | 4,140.00 | 60,838,200 | 0 |
| 27-Aug-2025 | 4,130.00 | 4,150.00 | 4,070.00 | 4,130.00 | 123,874,000 | 0 |
| 26-Aug-2025 | 4,220.00 | 4,220.00 | 4,170.00 | 4,170.00 | 267,465,600 | 0 |
| 25-Aug-2025 | 4,180.00 | 4,270.00 | 4,170.00 | 4,210.00 | 195,322,200 | 0 |
| 22-Aug-2025 | 4,170.00 | 4,170.00 | 4,100.00 | 4,100.00 | 71,971,500 | 0 |
| 21-Aug-2025 | 4,160.00 | 4,170.00 | 4,090.00 | 4,150.00 | 112,477,700 | 0 |
| 20-Aug-2025 | 4,050.00 | 4,150.00 | 4,050.00 | 4,150.00 | 173,260,400 | 0 |
| 19-Aug-2025 | 4,090.00 | 4,100.00 | 4,010.00 | 4,040.00 | 208,409,700 | 0 |
| 15-Aug-2025 | 4,100.00 | 4,150.00 | 4,070.00 | 4,120.00 | 269,255,400 | 0 |
| 14-Aug-2025 | 4,080.00 | 4,100.00 | 4,040.00 | 4,060.00 | 164,408,100 | 0 |
| 13-Aug-2025 | 4,060.00 | 4,100.00 | 3,990.00 | 4,080.00 | 292,104,000 | 0 |
| 12-Aug-2025 | 3,860.00 | 4,050.00 | 3,830.00 | 4,050.00 | 404,797,800 | 0 |
| 11-Aug-2025 | 3,720.00 | 3,810.00 | 3,720.00 | 3,810.00 | 143,167,900 | 0 |
| 08-Aug-2025 | 3,710.00 | 3,730.00 | 3,700.00 | 3,700.00 | 133,180,100 | 0 |
| 07-Aug-2025 | 3,730.00 | 3,750.00 | 3,700.00 | 3,710.00 | 92,746,000 | 0 |
| 06-Aug-2025 | 3,770.00 | 3,780.00 | 3,710.00 | 3,710.00 | 100,168,200 | 0 |
| 05-Aug-2025 | 3,700.00 | 3,790.00 | 3,700.00 | 3,740.00 | 184,822,600 | 0 |
| 04-Aug-2025 | 3,720.00 | 3,740.00 | 3,690.00 | 3,710.00 | 104,446,300 | 0 |
| 01-Aug-2025 | 3,800.00 | 3,800.00 | 3,740.00 | 3,740.00 | 134,100,500 | 0 |
| 31-Jul-2025 | 3,780.00 | 3,790.00 | 3,700.00 | 3,710.00 | 163,371,700 | 0 |
| 30-Jul-2025 | 3,910.00 | 3,910.00 | 3,770.00 | 3,780.00 | 206,358,500 | 0 |
| 29-Jul-2025 | 3,930.00 | 3,930.00 | 3,900.00 | 3,920.00 | 98,887,100 | 0 |
| 28-Jul-2025 | 3,940.00 | 3,950.00 | 3,920.00 | 3,940.00 | 94,898,300 | 0 |
| 25-Jul-2025 | 3,950.00 | 3,950.00 | 3,870.00 | 3,880.00 | 86,263,700 | 0 |
| 24-Jul-2025 | 3,830.00 | 3,950.00 | 3,820.00 | 3,950.00 | 206,654,200 | 0 |
| 23-Jul-2025 | 3,840.00 | 3,860.00 | 3,790.00 | 3,800.00 | 132,305,000 | 0 |
| 22-Jul-2025 | 3,860.00 | 3,880.00 | 3,830.00 | 3,840.00 | 84,902,800 | 0 |