| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 3,670.00 | 3,670.00 | 3,490.00 | 3,520.00 | 1,322,000 | 0 |
| 08-Dec-2025 | 3,800.00 | 3,900.00 | 3,550.00 | 3,670.00 | 1,461,300 | 0 |
| 05-Dec-2025 | 3,100.00 | 3,830.00 | 3,100.00 | 3,780.00 | 3,707,000 | 0 |
| 04-Dec-2025 | 3,350.00 | 3,600.00 | 3,050.00 | 3,120.00 | 3,073,500 | 0 |
| 03-Dec-2025 | 3,060.00 | 3,370.00 | 3,060.00 | 3,340.00 | 1,461,500 | 0 |
| 02-Dec-2025 | 2,900.00 | 3,120.00 | 2,710.00 | 3,060.00 | 1,136,900 | 0 |
| 01-Dec-2025 | 3,030.00 | 3,040.00 | 2,680.00 | 2,900.00 | 1,027,700 | 0 |
| 28-Nov-2025 | 3,020.00 | 3,090.00 | 3,020.00 | 3,030.00 | 339,600 | 0 |
| 27-Nov-2025 | 3,090.00 | 3,120.00 | 3,000.00 | 3,020.00 | 596,300 | 0 |
| 26-Nov-2025 | 3,090.00 | 3,140.00 | 3,040.00 | 3,090.00 | 608,100 | 0 |
| 25-Nov-2025 | 3,090.00 | 3,170.00 | 3,000.00 | 3,090.00 | 438,400 | 0 |
| 24-Nov-2025 | 2,980.00 | 3,150.00 | 2,960.00 | 3,090.00 | 786,100 | 0 |
| 21-Nov-2025 | 3,100.00 | 3,170.00 | 2,980.00 | 2,980.00 | 507,600 | 0 |
| 20-Nov-2025 | 3,160.00 | 3,260.00 | 3,020.00 | 3,080.00 | 1,165,500 | 0 |
| 19-Nov-2025 | 2,870.00 | 3,370.00 | 2,800.00 | 3,200.00 | 3,713,100 | 0 |
| 18-Nov-2025 | 3,160.00 | 3,220.00 | 2,660.00 | 2,870.00 | 2,627,300 | 0 |
| 17-Nov-2025 | 3,460.00 | 3,460.00 | 3,030.00 | 3,110.00 | 1,810,900 | 0 |
| 14-Nov-2025 | 3,520.00 | 3,580.00 | 3,380.00 | 3,460.00 | 1,794,100 | 0 |
| 13-Nov-2025 | 3,590.00 | 3,650.00 | 3,170.00 | 3,520.00 | 2,432,800 | 0 |
| 12-Nov-2025 | 3,400.00 | 3,750.00 | 3,000.00 | 3,580.00 | 4,099,200 | 0 |
| 11-Nov-2025 | 3,750.00 | 4,050.00 | 2,910.00 | 3,400.00 | 5,486,000 | 0 |
| 10-Nov-2025 | 2,600.00 | 3,250.00 | 2,300.00 | 3,250.00 | 8,970,000 | 0 |
| 07-Nov-2025 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 4,092,700 | 0 |
| 06-Nov-2025 | 2,370.00 | 2,370.00 | 2,370.00 | 2,370.00 | 1,239,300 | 0 |
| 05-Nov-2025 | 2,160.00 | 2,160.00 | 2,160.00 | 2,160.00 | 206,600 | 0 |
| 04-Nov-2025 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 60,900 | 0 |
| 03-Nov-2025 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 325,100 | 0 |
| 31-Oct-2025 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 503,700 | 0 |
| 30-Oct-2025 | 1,580.00 | 1,580.00 | 1,480.00 | 1,485.00 | 1,812,200 | 0 |
| 29-Oct-2025 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 0 | 0 |
| 28-Oct-2025 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 0 | 0 |
| 27-Oct-2025 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 0 | 0 |
| 24-Oct-2025 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 0 | 0 |
| 23-Oct-2025 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 0 | 0 |
| 22-Oct-2025 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 0 | 0 |
| 21-Oct-2025 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 0 | 0 |
| 20-Oct-2025 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 2,222,400 | 0 |
| 17-Oct-2025 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 771,900 | 0 |
| 16-Oct-2025 | 1,055.00 | 1,055.00 | 1,000.00 | 1,055.00 | 3,094,400 | 0 |
| 15-Oct-2025 | 885.00 | 1,005.00 | 685.00 | 845.00 | 5,094,700 | 0 |
| 14-Oct-2025 | 805.00 | 805.00 | 805.00 | 805.00 | 2,692,800 | 0 |
| 13-Oct-2025 | 735.00 | 735.00 | 735.00 | 735.00 | 1,025,200 | 0 |
| 10-Oct-2025 | 620.00 | 670.00 | 620.00 | 670.00 | 1,359,300 | 0 |
| 09-Oct-2025 | 610.00 | 610.00 | 610.00 | 610.00 | 852,400 | 0 |
| 08-Oct-2025 | 675.00 | 675.00 | 675.00 | 675.00 | 459,700 | 0 |
| 07-Oct-2025 | 815.00 | 815.00 | 745.00 | 745.00 | 1,097,500 | 0 |
| 06-Oct-2025 | 825.00 | 825.00 | 825.00 | 825.00 | 4,248,700 | 0 |
| 03-Oct-2025 | 750.00 | 750.00 | 750.00 | 750.00 | 0 | 0 |
| 02-Oct-2025 | 750.00 | 750.00 | 750.00 | 750.00 | 0 | 0 |
| 01-Oct-2025 | 750.00 | 750.00 | 750.00 | 750.00 | 0 | 0 |
| 30-Sep-2025 | 750.00 | 750.00 | 750.00 | 750.00 | 0 | 0 |
| 29-Sep-2025 | 750.00 | 750.00 | 750.00 | 750.00 | 0 | 0 |
| 26-Sep-2025 | 750.00 | 750.00 | 750.00 | 750.00 | 0 | 0 |
| 25-Sep-2025 | 750.00 | 750.00 | 750.00 | 750.00 | 0 | 0 |
| 24-Sep-2025 | 750.00 | 750.00 | 750.00 | 750.00 | 0 | 0 |
| 23-Sep-2025 | 750.00 | 750.00 | 750.00 | 750.00 | 0 | 0 |
| 22-Sep-2025 | 630.00 | 765.00 | 630.00 | 750.00 | 4,835,500 | 0 |
| 19-Sep-2025 | 615.00 | 615.00 | 615.00 | 615.00 | 0 | 0 |
| 18-Sep-2025 | 580.00 | 650.00 | 550.00 | 615.00 | 4,982,000 | 0 |
| 17-Sep-2025 | 434.00 | 535.00 | 434.00 | 535.00 | 4,756,700 | 0 |
| 16-Sep-2025 | 348.00 | 432.00 | 340.00 | 430.00 | 7,151,900 | 0 |
| 15-Sep-2025 | 340.00 | 358.00 | 330.00 | 346.00 | 653,900 | 0 |
| 12-Sep-2025 | 322.00 | 356.00 | 320.00 | 340.00 | 1,775,500 | 0 |
| 11-Sep-2025 | 316.00 | 322.00 | 316.00 | 320.00 | 139,100 | 0 |
| 10-Sep-2025 | 318.00 | 318.00 | 316.00 | 316.00 | 50,200 | 0 |
| 09-Sep-2025 | 320.00 | 320.00 | 316.00 | 316.00 | 35,400 | 0 |
| 08-Sep-2025 | 318.00 | 320.00 | 316.00 | 320.00 | 17,100 | 0 |
| 04-Sep-2025 | 320.00 | 320.00 | 316.00 | 318.00 | 62,200 | 0 |
| 03-Sep-2025 | 318.00 | 320.00 | 316.00 | 318.00 | 207,300 | 0 |
| 02-Sep-2025 | 312.00 | 318.00 | 310.00 | 318.00 | 112,200 | 0 |
| 01-Sep-2025 | 306.00 | 314.00 | 302.00 | 310.00 | 421,100 | 0 |
| 29-Aug-2025 | 318.00 | 318.00 | 306.00 | 310.00 | 563,200 | 0 |
| 28-Aug-2025 | 318.00 | 318.00 | 316.00 | 318.00 | 46,900 | 0 |
| 27-Aug-2025 | 314.00 | 320.00 | 314.00 | 318.00 | 118,500 | 0 |
| 26-Aug-2025 | 318.00 | 318.00 | 314.00 | 314.00 | 70,700 | 0 |
| 25-Aug-2025 | 320.00 | 320.00 | 312.00 | 318.00 | 127,800 | 0 |
| 22-Aug-2025 | 324.00 | 324.00 | 308.00 | 320.00 | 262,900 | 0 |
| 21-Aug-2025 | 312.00 | 326.00 | 310.00 | 324.00 | 2,112,300 | 0 |
| 20-Aug-2025 | 314.00 | 314.00 | 312.00 | 312.00 | 63,500 | 0 |
| 19-Aug-2025 | 316.00 | 316.00 | 310.00 | 312.00 | 61,300 | 0 |
| 15-Aug-2025 | 316.00 | 316.00 | 312.00 | 312.00 | 42,200 | 0 |
| 14-Aug-2025 | 312.00 | 316.00 | 312.00 | 316.00 | 29,500 | 0 |
| 13-Aug-2025 | 314.00 | 328.00 | 310.00 | 312.00 | 1,233,200 | 0 |
| 12-Aug-2025 | 310.00 | 316.00 | 308.00 | 314.00 | 924,700 | 0 |
| 11-Aug-2025 | 310.00 | 314.00 | 308.00 | 310.00 | 72,500 | 0 |
| 08-Aug-2025 | 312.00 | 314.00 | 308.00 | 310.00 | 61,200 | 0 |
| 07-Aug-2025 | 312.00 | 314.00 | 308.00 | 312.00 | 59,600 | 0 |
| 06-Aug-2025 | 316.00 | 378.00 | 308.00 | 312.00 | 1,278,000 | 0 |
| 05-Aug-2025 | 316.00 | 316.00 | 314.00 | 314.00 | 248,900 | 0 |
| 04-Aug-2025 | 312.00 | 314.00 | 310.00 | 314.00 | 57,500 | 0 |
| 01-Aug-2025 | 312.00 | 316.00 | 312.00 | 312.00 | 62,100 | 0 |
| 31-Jul-2025 | 312.00 | 312.00 | 308.00 | 312.00 | 82,100 | 0 |
| 30-Jul-2025 | 310.00 | 312.00 | 308.00 | 312.00 | 55,800 | 0 |
| 29-Jul-2025 | 312.00 | 312.00 | 308.00 | 310.00 | 49,500 | 0 |
| 28-Jul-2025 | 312.00 | 314.00 | 298.00 | 312.00 | 152,200 | 0 |
| 25-Jul-2025 | 312.00 | 314.00 | 306.00 | 310.00 | 86,600 | 0 |
| 24-Jul-2025 | 312.00 | 314.00 | 310.00 | 312.00 | 44,600 | 0 |
| 23-Jul-2025 | 310.00 | 312.00 | 308.00 | 310.00 | 33,200 | 0 |
| 22-Jul-2025 | 314.00 | 314.00 | 308.00 | 310.00 | 91,400 | 0 |
| 21-Jul-2025 | 312.00 | 314.00 | 310.00 | 314.00 | 57,700 | 0 |