| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 5,300.00 | 5,450.00 | 5,100.00 | 5,175.00 | 1,140,300 | 0 |
| 08-Dec-2025 | 5,375.00 | 5,375.00 | 5,200.00 | 5,250.00 | 767,500 | 0 |
| 05-Dec-2025 | 5,400.00 | 5,400.00 | 5,100.00 | 5,375.00 | 1,109,800 | 0 |
| 04-Dec-2025 | 5,600.00 | 5,625.00 | 5,325.00 | 5,400.00 | 969,100 | 0 |
| 03-Dec-2025 | 5,525.00 | 5,700.00 | 5,475.00 | 5,550.00 | 1,223,000 | 0 |
| 02-Dec-2025 | 5,625.00 | 6,025.00 | 5,450.00 | 5,525.00 | 3,182,900 | 0 |
| 01-Dec-2025 | 5,450.00 | 6,250.00 | 5,250.00 | 5,600.00 | 6,743,400 | 0 |
| 28-Nov-2025 | 5,475.00 | 5,475.00 | 5,150.00 | 5,325.00 | 1,057,900 | 0 |
| 27-Nov-2025 | 5,550.00 | 5,600.00 | 5,400.00 | 5,475.00 | 1,950,900 | 0 |
| 26-Nov-2025 | 5,425.00 | 5,775.00 | 5,250.00 | 5,600.00 | 5,266,300 | 0 |
| 25-Nov-2025 | 5,225.00 | 5,600.00 | 5,200.00 | 5,275.00 | 1,720,800 | 0 |
| 24-Nov-2025 | 5,225.00 | 5,300.00 | 4,990.00 | 5,225.00 | 1,970,500 | 0 |
| 21-Nov-2025 | 5,425.00 | 5,425.00 | 5,125.00 | 5,150.00 | 1,937,500 | 0 |
| 20-Nov-2025 | 4,910.00 | 5,700.00 | 4,740.00 | 5,400.00 | 7,053,100 | 0 |
| 19-Nov-2025 | 5,200.00 | 5,550.00 | 4,870.00 | 4,910.00 | 2,703,100 | 0 |
| 18-Nov-2025 | 6,000.00 | 6,050.00 | 5,025.00 | 5,200.00 | 5,871,200 | 0 |
| 17-Nov-2025 | 6,025.00 | 7,100.00 | 5,600.00 | 5,900.00 | 18,314,300 | 0 |
| 14-Nov-2025 | 5,075.00 | 6,025.00 | 5,050.00 | 6,025.00 | 18,129,400 | 0 |
| 13-Nov-2025 | 5,275.00 | 5,275.00 | 3,660.00 | 5,025.00 | 47,610,700 | 0 |
| 12-Nov-2025 | 4,220.00 | 4,220.00 | 4,220.00 | 4,220.00 | 2,270,500 | 0 |
| 11-Nov-2025 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 3,035,400 | 0 |
| 10-Nov-2025 | 2,180.00 | 2,710.00 | 2,180.00 | 2,710.00 | 6,966,400 | 0 |
| 07-Nov-2025 | 2,130.00 | 2,270.00 | 1,995.00 | 2,170.00 | 1,765,600 | 0 |
| 06-Nov-2025 | 1,950.00 | 2,140.00 | 1,890.00 | 2,130.00 | 1,952,100 | 0 |
| 05-Nov-2025 | 1,910.00 | 2,000.00 | 1,850.00 | 1,955.00 | 1,245,000 | 0 |
| 04-Nov-2025 | 2,030.00 | 2,060.00 | 1,840.00 | 1,910.00 | 2,895,900 | 0 |
| 03-Nov-2025 | 2,090.00 | 2,160.00 | 1,900.00 | 2,030.00 | 2,236,000 | 0 |
| 31-Oct-2025 | 2,500.00 | 2,690.00 | 2,090.00 | 2,090.00 | 5,504,700 | 0 |
| 30-Oct-2025 | 2,400.00 | 2,460.00 | 2,300.00 | 2,450.00 | 1,138,700 | 0 |
| 29-Oct-2025 | 2,520.00 | 2,520.00 | 2,350.00 | 2,370.00 | 1,063,700 | 0 |
| 28-Oct-2025 | 2,470.00 | 2,560.00 | 2,250.00 | 2,460.00 | 1,244,500 | 0 |
| 27-Oct-2025 | 2,890.00 | 2,890.00 | 2,440.00 | 2,470.00 | 3,663,600 | 0 |
| 24-Oct-2025 | 3,300.00 | 3,330.00 | 2,860.00 | 2,860.00 | 9,837,500 | 0 |
| 23-Oct-2025 | 2,760.00 | 3,390.00 | 2,710.00 | 3,360.00 | 9,218,000 | 0 |
| 22-Oct-2025 | 2,890.00 | 2,950.00 | 2,630.00 | 2,750.00 | 797,300 | 0 |
| 21-Oct-2025 | 2,600.00 | 3,020.00 | 2,600.00 | 2,890.00 | 2,290,100 | 0 |
| 20-Oct-2025 | 2,850.00 | 2,900.00 | 2,490.00 | 2,640.00 | 1,934,600 | 0 |
| 17-Oct-2025 | 3,290.00 | 3,310.00 | 2,780.00 | 2,790.00 | 3,980,500 | 0 |
| 16-Oct-2025 | 2,720.00 | 3,600.00 | 2,650.00 | 3,270.00 | 11,685,500 | 0 |
| 15-Oct-2025 | 3,550.00 | 3,550.00 | 3,110.00 | 3,110.00 | 3,109,700 | 0 |
| 14-Oct-2025 | 3,540.00 | 3,690.00 | 3,010.00 | 3,650.00 | 12,407,200 | 0 |
| 13-Oct-2025 | 3,540.00 | 4,660.00 | 3,540.00 | 3,540.00 | 12,254,400 | 0 |
| 10-Oct-2025 | 4,160.00 | 4,430.00 | 4,160.00 | 4,160.00 | 6,182,100 | 0 |
| 09-Oct-2025 | 5,300.00 | 5,600.00 | 4,890.00 | 4,890.00 | 2,136,100 | 0 |
| 08-Oct-2025 | 6,800.00 | 6,875.00 | 5,750.00 | 5,750.00 | 3,768,500 | 0 |
| 07-Oct-2025 | 7,100.00 | 8,000.00 | 6,050.00 | 6,750.00 | 6,620,700 | 0 |
| 06-Oct-2025 | 7,100.00 | 7,100.00 | 5,050.00 | 7,100.00 | 14,003,400 | 0 |
| 03-Oct-2025 | 5,925.00 | 5,925.00 | 5,925.00 | 5,925.00 | 914,900 | 0 |
| 02-Oct-2025 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 1,482,000 | 0 |
| 01-Oct-2025 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 441,700 | 0 |
| 30-Sep-2025 | 3,460.00 | 3,460.00 | 3,250.00 | 3,460.00 | 7,104,100 | 0 |
| 29-Sep-2025 | 3,280.00 | 3,280.00 | 2,700.00 | 3,150.00 | 4,120,100 | 0 |
| 26-Sep-2025 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 253,900 | 0 |
| 25-Sep-2025 | 2,720.00 | 2,720.00 | 2,720.00 | 2,720.00 | 214,600 | 0 |
| 24-Sep-2025 | 2,480.00 | 2,480.00 | 2,480.00 | 2,480.00 | 940,100 | 0 |
| 23-Sep-2025 | 2,260.00 | 2,260.00 | 2,260.00 | 2,260.00 | 398,000 | 0 |
| 22-Sep-2025 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | 0 | 0 |
| 19-Sep-2025 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | 0 | 0 |
| 18-Sep-2025 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | 0 | 0 |
| 17-Sep-2025 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | 0 | 0 |
| 16-Sep-2025 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | 0 | 0 |
| 15-Sep-2025 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | 0 | 0 |
| 12-Sep-2025 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | 1,245,800 | 0 |
| 11-Sep-2025 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 4,096,600 | 0 |
| 10-Sep-2025 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 540,100 | 0 |
| 09-Sep-2025 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 2,914,800 | 0 |
| 08-Sep-2025 | 850.00 | 850.00 | 850.00 | 850.00 | 713,500 | 0 |
| 04-Sep-2025 | 775.00 | 775.00 | 775.00 | 775.00 | 939,500 | 0 |
| 03-Sep-2025 | 665.00 | 705.00 | 665.00 | 705.00 | 1,745,600 | 0 |
| 02-Sep-2025 | 540.00 | 645.00 | 540.00 | 645.00 | 3,456,200 | 0 |
| 01-Sep-2025 | 590.00 | 590.00 | 590.00 | 590.00 | 198,400 | 0 |
| 29-Aug-2025 | 725.00 | 725.00 | 655.00 | 655.00 | 771,800 | 0 |
| 28-Aug-2025 | 725.00 | 725.00 | 725.00 | 725.00 | 1,686,400 | 0 |
| 27-Aug-2025 | 660.00 | 660.00 | 660.00 | 660.00 | 0 | 0 |
| 26-Aug-2025 | 660.00 | 660.00 | 660.00 | 660.00 | 0 | 0 |
| 25-Aug-2025 | 660.00 | 660.00 | 660.00 | 660.00 | 0 | 0 |
| 22-Aug-2025 | 660.00 | 660.00 | 660.00 | 660.00 | 0 | 0 |
| 21-Aug-2025 | 660.00 | 660.00 | 660.00 | 660.00 | 0 | 0 |
| 20-Aug-2025 | 615.00 | 660.00 | 600.00 | 660.00 | 4,194,900 | 0 |
| 19-Aug-2025 | 530.00 | 530.00 | 530.00 | 530.00 | 0 | 0 |
| 15-Aug-2025 | 432.00 | 530.00 | 432.00 | 530.00 | 9,829,000 | 0 |
| 14-Aug-2025 | 400.00 | 424.00 | 360.00 | 424.00 | 12,558,600 | 0 |
| 13-Aug-2025 | 300.00 | 340.00 | 300.00 | 340.00 | 2,838,200 | 0 |
| 12-Aug-2025 | 226.00 | 272.00 | 220.00 | 272.00 | 3,767,400 | 0 |
| 11-Aug-2025 | 222.00 | 222.00 | 216.00 | 218.00 | 682,600 | 0 |
| 08-Aug-2025 | 216.00 | 220.00 | 208.00 | 216.00 | 633,200 | 0 |
| 07-Aug-2025 | 206.00 | 234.00 | 202.00 | 214.00 | 782,900 | 0 |
| 06-Aug-2025 | 204.00 | 204.00 | 198.00 | 204.00 | 210,500 | 0 |
| 05-Aug-2025 | 204.00 | 204.00 | 200.00 | 200.00 | 582,600 | 0 |
| 04-Aug-2025 | 202.00 | 208.00 | 198.00 | 200.00 | 842,000 | 0 |
| 01-Aug-2025 | 202.00 | 204.00 | 199.00 | 202.00 | 208,700 | 0 |
| 31-Jul-2025 | 208.00 | 208.00 | 199.00 | 199.00 | 186,300 | 0 |
| 30-Jul-2025 | 208.00 | 208.00 | 200.00 | 202.00 | 380,900 | 0 |
| 29-Jul-2025 | 200.00 | 206.00 | 199.00 | 200.00 | 804,100 | 0 |
| 28-Jul-2025 | 204.00 | 208.00 | 200.00 | 200.00 | 186,400 | 0 |
| 25-Jul-2025 | 208.00 | 210.00 | 200.00 | 202.00 | 117,800 | 0 |
| 24-Jul-2025 | 202.00 | 202.00 | 197.00 | 200.00 | 628,700 | 0 |
| 23-Jul-2025 | 204.00 | 206.00 | 202.00 | 204.00 | 93,100 | 0 |
| 22-Jul-2025 | 204.00 | 208.00 | 202.00 | 204.00 | 287,300 | 0 |
| 21-Jul-2025 | 208.00 | 210.00 | 206.00 | 206.00 | 124,700 | 0 |